date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-07-20 09:30:00,205.42,206.66,204.64,206.37,125381.7972,205.42,206.66,204.64,206.37,125381.7972
2015-07-20 10:00:00,206.27,207.35,205.76,206.08,203808.4884,206.27,207.35,205.76,206.08,203808.4884
2015-07-20 11:00:00,206.1,207.17,205.71,206.48,139324.5612,206.1,207.17,205.71,206.48,139324.5612
2015-07-20 12:00:00,206.51,206.51,205.59,206.04,129831.3654,206.51,206.51,205.59,206.04,129831.3654
2015-07-20 13:00:00,206.05,206.28,205.71,206.12,109094.4426,206.05,206.28,205.71,206.12,109094.4426
2015-07-20 14:00:00,206.19,207.48,206.19,206.96,148692.9774,206.19,207.48,206.19,206.96,148692.9774
2015-07-20 15:00:00,206.99,207.59,206.7,207.38,265706.4036,206.99,207.59,206.7,207.38,265706.4036
2015-07-21 09:30:00,208.05,208.88,206.6,207.31,92182.2858,208.05,208.88,206.6,207.31,92182.2858
2015-07-21 10:00:00,207.19,207.47,205.63,205.71,155409.375,207.19,207.47,205.63,205.71,155409.375
2015-07-21 11:00:00,205.8,205.8,204.36,204.69,145475.8338,205.8,205.8,204.36,204.69,145475.8338
2015-07-21 12:00:00,204.61,205.32,204.53,204.62,61605.8586,204.61,205.32,204.53,204.62,61605.8586
2015-07-21 13:00:00,204.62,204.83,204.18,204.26,70166.8242,204.62,204.83,204.18,204.26,70166.8242
2015-07-21 14:00:00,204.19,204.94,204.19,204.34,70597.2234,204.19,204.94,204.19,204.34,70597.2234
2015-07-21 15:00:00,204.37,205.64,204.31,204.9,150256.3392,204.37,205.64,204.31,204.9,150256.3392
2015-07-22 09:30:00,204.32,206.1,204.32,205.95,111909.2172,204.32,206.1,204.32,205.95,111909.2172
2015-07-22 10:00:00,205.99,206.14,204.34,204.77,121779.4644,205.99,206.14,204.34,204.77,121779.4644
2015-07-22 11:00:00,204.64,205.53,204.56,205.01,77201.5002,204.64,205.53,204.56,205.01,77201.5002
2015-07-22 12:00:00,205.12,205.63,204.6,204.82,71071.0242,205.12,205.63,204.6,204.82,71071.0242
2015-07-22 13:00:00,204.89,205.14,204.68,205.01,50748.225,204.89,205.14,204.68,205.01,50748.225
2015-07-22 14:00:00,205.01,205.96,204.45,205.83,108716.487,205.01,205.96,204.45,205.83,108716.487
2015-07-22 15:00:00,205.81,206.44,205.18,205.6,147903.6108,205.81,206.44,205.18,205.6,147903.6108
2015-07-23 09:30:00,206.08,206.65,204.71,204.95,203236.1298,206.08,206.65,204.71,204.95,203236.1298
2015-07-23 10:00:00,204.92,205.0,202.54,204.29,178020.7044,204.92,205.0,202.54,204.29,178020.7044
2015-07-23 11:00:00,204.29,204.78,202.79,203.16,121314.7056,204.29,204.78,202.79,203.16,121314.7056
2015-07-23 12:00:00,203.3,203.49,202.79,203.49,113492.4714,203.3,203.49,202.79,203.49,113492.4714
2015-07-23 13:00:00,203.49,204.6,203.35,203.96,154962.7002,203.49,204.6,203.35,203.96,154962.7002
2015-07-23 14:00:00,204.03,204.49,202.92,203.14,77297.3454,204.03,204.49,202.92,203.14,77297.3454
2015-07-23 15:00:00,203.14,203.3,202.17,203.23,348439.7994,203.14,203.3,202.17,203.23,348439.7994
2015-07-24 09:30:00,204.84,206.55,202.94,206.29,59244.0882,204.84,206.55,202.94,206.29,59244.0882
2015-07-24 10:00:00,206.04,206.7,204.79,206.34,171196.707,206.04,206.7,204.79,206.34,171196.707
2015-07-24 11:00:00,206.26,206.34,205.51,205.81,157396.8066,206.26,206.34,205.51,205.81,157396.8066
2015-07-24 12:00:00,205.84,205.98,205.3,205.62,159833.6256,205.84,205.98,205.3,205.62,159833.6256
2015-07-24 13:00:00,205.62,205.95,204.89,205.08,105179.2566,205.62,205.95,204.89,205.08,105179.2566
2015-07-24 14:00:00,205.07,205.09,203.16,203.44,110038.4274,205.07,205.09,203.16,203.44,110038.4274
2015-07-24 15:00:00,203.47,203.96,202.99,203.9,426456.888,203.47,203.96,202.99,203.9,426456.888
2015-07-27 09:30:00,203.49,205.86,200.24,200.43,83047.1532,203.49,205.86,200.24,200.43,83047.1532
2015-07-27 10:00:00,200.41,201.66,199.36,200.87,167460.5526,200.41,201.66,199.36,200.87,167460.5526
2015-07-27 11:00:00,200.9,201.52,200.9,201.44,78636.4656,200.9,201.52,200.9,201.44,78636.4656
2015-07-27 12:00:00,201.32,201.44,200.75,200.85,84283.1946,201.32,201.44,200.75,200.85,84283.1946
2015-07-27 13:00:00,200.84,201.12,200.71,201.07,140168.1798,200.84,201.12,200.71,201.07,140168.1798
2015-07-27 14:00:00,201.07,201.52,200.83,201.19,154466.2944,201.07,201.52,200.83,201.19,154466.2944
2015-07-27 15:00:00,201.16,201.17,200.3,201.02,175318.0506,201.16,201.17,200.3,201.02,175318.0506
2015-07-28 09:30:00,201.56,203.46,201.28,201.87,54952.755,201.56,203.46,201.28,201.87,54952.755
2015-07-28 10:00:00,201.87,204.11,201.58,202.54,200652.8304,201.87,204.11,201.58,202.54,200652.8304
2015-07-28 11:00:00,202.49,203.62,202.18,202.4,152801.6622,202.49,203.62,202.18,202.4,152801.6622
2015-07-28 12:00:00,202.44,203.51,202.3,203.21,75473.574,202.44,203.51,202.3,203.21,75473.574
2015-07-28 13:00:00,203.25,203.99,203.15,203.97,48162.213,203.25,203.99,203.15,203.97,48162.213
2015-07-28 14:00:00,203.87,204.5,203.67,204.11,123706.3146,203.87,204.5,203.67,204.11,123706.3146
2015-07-28 15:00:00,204.14,204.31,203.74,204.24,231404.6724,204.14,204.31,203.74,204.24,231404.6724
2015-07-29 09:30:00,203.72,205.76,203.37,204.71,124088.7912,203.72,205.76,203.37,204.71,124088.7912
2015-07-29 10:00:00,204.7,206.82,204.64,205.6,236655.3618,204.7,206.82,204.64,205.6,236655.3618
2015-07-29 11:00:00,205.6,205.87,204.37,204.59,268873.8162,205.6,205.87,204.37,204.59,268873.8162
2015-07-29 12:00:00,204.61,204.67,202.49,202.55,215204.121,204.61,204.67,202.49,202.55,215204.121
2015-07-29 13:00:00,202.46,203.31,201.43,201.75,195810.8394,202.46,203.31,201.43,201.75,195810.8394
2015-07-29 14:00:00,201.69,203.76,200.86,203.28,281993.7582,201.69,203.76,200.86,203.28,281993.7582
2015-07-29 15:00:00,203.28,203.88,202.44,203.83,330191.235,203.28,203.88,202.44,203.83,330191.235
2015-07-30 09:30:00,202.37,205.65,202.37,204.27,132609.972,202.37,205.65,202.37,204.27,132609.972
2015-07-30 10:00:00,204.4,204.77,202.89,203.2,49172.2044,204.4,204.77,202.89,203.2,49172.2044
2015-07-30 11:00:00,203.35,206.53,203.3,206.31,106880.0568,203.35,206.53,203.3,206.31,106880.0568
2015-07-30 12:00:00,206.39,207.16,205.78,206.36,46095.2118,206.39,207.16,205.78,206.36,46095.2118
2015-07-30 13:00:00,206.46,207.62,206.46,206.95,55025.9952,206.46,207.62,206.46,206.95,55025.9952
2015-07-30 14:00:00,207.04,208.43,206.79,207.83,83709.0276,207.04,208.43,206.79,207.83,83709.0276
2015-07-30 15:00:00,207.85,208.53,206.86,208.49,227301.4128,207.85,208.53,206.86,208.49,227301.4128
2015-07-31 09:30:00,209.01,210.12,206.69,206.7,79800.171,209.01,210.12,206.69,206.7,79800.171
2015-07-31 10:00:00,207.01,208.0,206.48,206.82,89155.9284,207.01,208.0,206.48,206.82,89155.9284
2015-07-31 11:00:00,206.74,207.79,206.69,207.14,58945.7022,206.74,207.79,206.69,207.14,58945.7022
2015-07-31 12:00:00,207.11,207.9,206.83,206.83,65596.0932,207.11,207.9,206.83,206.83,65596.0932
2015-07-31 13:00:00,206.92,207.26,206.64,206.86,91177.7196,206.92,207.26,206.64,206.86,91177.7196
2015-07-31 14:00:00,206.91,207.13,205.94,206.25,189785.2506,206.91,207.13,205.94,206.25,189785.2506
2015-07-31 15:00:00,206.25,206.38,205.15,205.54,233655.2262,206.25,206.38,205.15,205.54,233655.2262
2015-08-03 09:30:00,206.75,209.71,206.48,207.92,160453.0026,206.75,209.71,206.48,207.92,160453.0026
2015-08-03 10:00:00,207.92,208.8,206.83,207.14,167527.4634,207.92,208.8,206.83,207.14,167527.4634
2015-08-03 11:00:00,207.06,208.63,207.0,207.73,173469.8658,207.06,208.63,207.0,207.73,173469.8658
2015-08-03 12:00:00,207.75,208.14,206.77,207.16,161505.4914,207.75,208.14,206.77,207.16,161505.4914
2015-08-03 13:00:00,207.11,207.19,206.04,206.16,93097.3362,207.11,207.19,206.04,206.16,93097.3362
2015-08-03 14:00:00,206.06,207.03,205.63,206.4,100318.2774,206.06,207.03,205.63,206.4,100318.2774
2015-08-03 15:00:00,206.43,207.7,205.64,207.16,330363.033,206.43,207.7,205.64,207.16,330363.033
2015-08-04 09:30:00,202.61,210.85,202.61,209.67,188663.1384,202.61,210.85,202.61,209.67,188663.1384
2015-08-04 10:00:00,209.84,212.57,209.64,212.08,441680.9034,209.84,212.57,209.64,212.08,441680.9034
2015-08-04 11:00:00,212.07,212.64,211.05,211.42,148340.3394,212.07,212.64,211.05,211.42,148340.3394
2015-08-04 12:00:00,211.28,211.63,210.84,211.24,103577.0142,211.28,211.63,210.84,211.24,103577.0142
2015-08-04 13:00:00,211.2,211.37,210.05,210.38,117897.7338,211.2,211.37,210.05,210.38,117897.7338
2015-08-04 14:00:00,210.38,211.58,210.15,211.54,132883.0404,210.38,211.58,210.15,211.54,132883.0404
2015-08-04 15:00:00,211.55,212.19,210.65,211.79,291532.164,211.55,212.19,210.65,211.79,291532.164
2015-08-05 09:30:00,215.69,216.17,211.09,212.41,152600.9298,215.69,216.17,211.09,212.41,152600.9298
2015-08-05 10:00:00,212.3,213.72,210.15,210.31,138706.0884,212.3,213.72,210.15,210.31,138706.0884
2015-08-05 11:00:00,210.38,210.71,207.7,209.39,236275.5978,210.38,210.71,207.7,209.39,236275.5978
2015-08-05 12:00:00,209.38,209.46,204.14,204.93,228210.1338,209.38,209.46,204.14,204.93,228210.1338
2015-08-05 13:00:00,204.93,205.57,202.9,205.05,210970.6566,204.93,205.57,202.9,205.05,210970.6566
2015-08-05 14:00:00,205.05,207.75,205.05,206.92,236907.6336,205.05,207.75,205.05,206.92,236907.6336
2015-08-05 15:00:00,207.09,209.2,206.8,208.54,455005.1946,207.09,209.2,206.8,208.54,455005.1946
2015-08-06 09:30:00,209.42,209.42,203.52,204.91,126901.7574,209.42,209.42,203.52,204.91,126901.7574
2015-08-06 10:00:00,204.91,204.98,197.79,199.34,448418.0976,204.91,204.98,197.79,199.34,448418.0976
2015-08-06 11:00:00,199.34,199.67,193.65,196.77,623078.7948,199.34,199.67,193.65,196.77,623078.7948
2015-08-06 12:00:00,196.84,198.72,196.67,198.27,512841.4434,196.84,198.72,196.67,198.27,512841.4434
2015-08-06 13:00:00,198.23,203.87,197.91,202.83,658287.4386,198.23,203.87,197.91,202.83,658287.4386
2015-08-06 14:00:00,203.13,204.78,202.5,203.78,221447.622,203.13,204.78,202.5,203.78,221447.622
2015-08-06 15:00:00,203.94,207.2,203.64,207.16,535630.9002,203.94,207.2,203.64,207.16,535630.9002
2015-08-07 09:30:00,201.81,207.83,201.29,207.37,81354.4908,201.81,207.83,201.29,207.37,81354.4908
2015-08-07 10:00:00,207.31,207.68,203.45,203.87,178559.6076,207.31,207.68,203.45,203.87,178559.6076
2015-08-07 11:00:00,203.87,204.01,201.25,201.8,77321.7588,203.87,204.01,201.25,201.8,77321.7588
2015-08-07 12:00:00,201.76,202.52,200.13,200.53,168447.939,201.76,202.52,200.13,200.53,168447.939
2015-08-07 13:00:00,200.62,200.76,199.29,199.51,82841.8998,200.62,200.76,199.29,199.51,82841.8998
2015-08-07 14:00:00,199.47,202.01,198.57,201.92,136842.5322,199.47,202.01,198.57,201.92,136842.5322
2015-08-07 15:00:00,201.91,203.93,201.8,203.32,211693.1124,201.91,203.93,201.8,203.32,211693.1124
2015-08-10 09:30:00,204.58,207.23,203.4,206.59,81650.1642,204.58,207.23,203.4,206.59,81650.1642
2015-08-10 10:00:00,206.58,207.54,205.36,205.83,160556.9856,206.58,207.54,205.36,205.83,160556.9856
2015-08-10 11:00:00,205.84,206.53,204.11,204.74,91241.0136,205.84,206.53,204.11,204.74,91241.0136
2015-08-10 12:00:00,204.76,204.92,204.0,204.55,80344.4994,204.76,204.92,204.0,204.55,80344.4994
2015-08-10 13:00:00,204.45,205.31,203.77,204.18,86846.6016,204.45,205.31,203.77,204.18,86846.6016
2015-08-10 14:00:00,204.18,204.6,203.48,204.53,62896.152,204.18,204.6,203.48,204.53,62896.152
2015-08-10 15:00:00,204.56,205.14,204.13,204.27,131249.151,204.56,205.14,204.13,204.27,131249.151
2015-08-11 09:30:00,203.03,204.6,201.92,203.3,27680.2746,203.03,204.6,201.92,203.3,27680.2746
2015-08-11 10:00:00,202.98,204.5,202.9,203.19,47088.0234,202.98,204.5,202.9,203.19,47088.0234
2015-08-11 11:00:00,203.07,203.62,201.97,202.32,78044.2146,203.07,203.62,201.97,202.32,78044.2146
2015-08-11 12:00:00,202.27,202.27,200.69,200.84,93068.4018,202.27,202.27,200.69,200.84,93068.4018
2015-08-11 13:00:00,200.73,200.84,199.77,199.77,62556.1728,200.73,200.84,199.77,199.77,62556.1728
2015-08-11 14:00:00,199.98,200.36,199.38,200.03,96045.0282,199.98,200.36,199.38,200.03,96045.0282
2015-08-11 15:00:00,200.0,200.69,199.94,200.49,139715.1756,200.0,200.69,199.94,200.49,139715.1756
2015-08-12 09:30:00,199.98,200.56,196.8,199.13,71694.018,199.98,200.56,196.8,199.13,71694.018
2015-08-12 10:00:00,199.21,200.08,198.4,198.5,187487.6784,199.21,200.08,198.4,198.5,187487.6784
2015-08-12 11:00:00,198.79,199.03,197.87,197.99,123256.023,198.79,199.03,197.87,197.99,123256.023
2015-08-12 12:00:00,197.92,199.86,197.81,199.3,79342.6458,197.92,199.86,197.81,199.3,79342.6458
2015-08-12 13:00:00,199.44,201.61,199.37,201.22,86702.8338,199.44,201.61,199.37,201.22,86702.8338
2015-08-12 14:00:00,201.06,201.25,199.75,200.22,95931.099,201.06,201.25,199.75,200.22,95931.099
2015-08-12 15:00:00,200.22,201.27,199.76,200.24,112071.069,200.22,201.27,199.76,200.24,112071.069
2015-08-13 09:30:00,199.14,201.17,198.53,199.9,46895.4288,199.14,201.17,198.53,199.9,46895.4288
2015-08-13 10:00:00,199.91,200.06,198.77,198.82,145461.3666,199.91,200.06,198.77,198.82,145461.3666
2015-08-13 11:00:00,198.89,199.7,198.12,199.12,104219.9004,198.89,199.7,198.12,199.12,104219.9004
2015-08-13 12:00:00,199.12,200.92,199.12,199.96,72153.3516,199.12,200.92,199.12,199.96,72153.3516
2015-08-13 13:00:00,199.87,201.02,199.68,200.4,51993.3084,199.87,201.02,199.68,200.4,51993.3084
2015-08-13 14:00:00,200.41,201.44,200.34,201.09,49873.8636,200.41,201.44,200.34,201.09,49873.8636
2015-08-13 15:00:00,201.12,201.37,199.37,199.61,146163.93,201.12,201.37,199.37,199.61,146163.93
2015-08-14 09:30:00,199.28,200.14,197.66,198.99,56349.744,199.28,200.14,197.66,198.99,56349.744
2015-08-14 10:00:00,199.06,199.08,197.58,198.06,160447.5774,199.06,199.08,197.58,198.06,160447.5774
2015-08-14 11:00:00,198.03,198.66,197.25,198.13,64617.7488,198.03,198.66,197.25,198.13,64617.7488
2015-08-14 12:00:00,198.24,198.57,197.79,197.98,62122.1568,198.24,198.57,197.79,197.98,62122.1568
2015-08-14 13:00:00,197.99,198.51,197.79,197.92,61505.4924,197.99,198.51,197.79,197.92,61505.4924
2015-08-14 14:00:00,197.97,198.56,197.78,198.44,102901.5768,197.97,198.56,197.78,198.44,102901.5768
2015-08-14 15:00:00,198.57,199.55,198.39,198.78,112872.1902,198.57,199.55,198.39,198.78,112872.1902
2015-08-17 09:30:00,202.2,202.2,198.64,200.42,85512.9066,202.2,202.2,198.64,200.42,85512.9066
2015-08-17 10:00:00,200.73,201.46,199.85,200.61,96006.1476,200.73,201.46,199.85,200.61,96006.1476
2015-08-17 11:00:00,200.58,203.11,200.58,203.0,116196.0294,200.58,203.11,200.58,203.0,116196.0294
2015-08-17 12:00:00,203.01,203.51,202.34,202.5,70201.1838,203.01,203.51,202.34,202.5,70201.1838
2015-08-17 13:00:00,202.53,203.37,202.15,203.09,59451.15,202.53,203.37,202.15,203.09,59451.15
2015-08-17 14:00:00,203.09,205.66,203.03,205.65,143209.9086,203.09,205.66,203.03,205.65,143209.9086
2015-08-17 15:00:00,205.6,207.54,205.3,206.8,417210.5388,205.6,207.54,205.3,206.8,417210.5388
2015-08-18 09:30:00,205.14,208.49,205.14,206.76,171228.354,205.14,208.49,205.14,206.76,171228.354
2015-08-18 10:00:00,206.7,207.7,205.95,207.35,131377.5474,206.7,207.7,205.95,207.35,131377.5474
2015-08-18 11:00:00,207.53,208.47,207.03,207.03,62695.4196,207.53,208.47,207.03,207.03,62695.4196
2015-08-18 12:00:00,207.03,207.87,206.77,207.59,72288.0774,207.03,207.87,206.77,207.59,72288.0774
2015-08-18 13:00:00,207.62,208.62,206.86,208.2,118375.1514,207.62,208.62,206.86,208.2,118375.1514
2015-08-18 14:00:00,208.21,209.0,207.69,208.02,117722.319,208.21,209.0,207.69,208.02,117722.319
2015-08-18 15:00:00,208.04,209.29,207.61,208.81,249091.7286,208.04,209.29,207.61,208.81,249091.7286
2015-08-19 09:30:00,214.17,214.17,208.85,208.86,186681.132,214.17,214.17,208.85,208.86,186681.132
2015-08-19 10:00:00,209.08,209.89,207.7,207.79,202708.077,209.08,209.89,207.7,207.79,202708.077
2015-08-19 11:00:00,207.92,207.95,206.97,207.17,150486.006,207.92,207.95,206.97,207.17,150486.006
2015-08-19 12:00:00,207.16,208.01,206.82,207.69,79277.5434,207.16,208.01,206.82,207.69,79277.5434
2015-08-19 13:00:00,207.7,209.11,206.9,208.56,97126.4514,207.7,209.11,206.9,208.56,97126.4514
2015-08-19 14:00:00,208.65,209.91,207.79,207.81,131166.8688,208.65,209.91,207.79,207.81,131166.8688
2015-08-19 15:00:00,207.62,209.14,207.29,208.14,161717.9784,207.62,209.14,207.29,208.14,161717.9784
2015-08-20 09:30:00,205.72,207.42,204.32,204.73,127694.7408,205.72,207.42,204.32,204.73,127694.7408
2015-08-20 10:00:00,204.6,205.05,203.83,204.15,220111.2144,204.6,205.05,203.83,204.15,220111.2144
2015-08-20 11:00:00,204.19,204.19,202.62,202.94,249965.1858,204.19,204.19,202.62,202.94,249965.1858
2015-08-20 12:00:00,203.12,203.32,202.39,202.6,120422.2602,203.12,203.32,202.39,202.6,120422.2602
2015-08-20 13:00:00,202.6,203.78,202.44,203.59,112033.0926,202.6,203.78,202.44,203.59,112033.0926
2015-08-20 14:00:00,203.56,203.7,202.88,203.03,107962.3842,203.56,203.7,202.88,203.03,107962.3842
2015-08-20 15:00:00,202.95,203.67,202.1,202.27,281954.8776,202.95,203.67,202.1,202.27,281954.8776
2015-08-21 09:30:00,199.03,200.77,197.58,199.9,210955.2852,199.03,200.77,197.58,199.9,210955.2852
2015-08-21 10:00:00,199.77,200.59,197.67,198.06,137479.089,199.77,200.59,197.67,198.06,137479.089
2015-08-21 11:00:00,198.09,198.37,196.67,197.85,149540.2128,198.09,198.37,196.67,197.85,149540.2128
2015-08-21 12:00:00,197.95,199.05,197.41,197.41,61249.6038,197.95,199.05,197.41,197.41,61249.6038
2015-08-21 13:00:00,197.41,198.25,196.86,198.25,109021.2024,197.41,198.25,196.86,198.25,109021.2024
2015-08-21 14:00:00,198.21,198.97,196.44,196.44,86979.519,198.21,198.97,196.44,196.44,86979.519
2015-08-21 15:00:00,196.57,197.48,194.5,196.38,586618.7382,196.57,197.48,194.5,196.38,586618.7382
2015-08-24 09:30:00,186.01,192.29,179.06,184.8,522009.1272,186.01,192.29,179.06,184.8,522009.1272
2015-08-24 10:00:00,184.79,196.13,184.7,195.75,429063.6966,184.79,196.13,184.7,195.75,429063.6966
2015-08-24 11:00:00,195.76,197.56,191.65,196.17,197382.339,195.76,197.56,191.65,196.17,197382.339
2015-08-24 12:00:00,196.26,198.91,195.03,195.71,198676.2492,196.26,198.91,195.03,195.71,198676.2492
2015-08-24 13:00:00,195.59,196.0,191.83,192.04,120570.549,195.59,196.0,191.83,192.04,120570.549
2015-08-24 14:00:00,192.66,194.49,190.25,190.74,165994.8444,192.66,194.49,190.25,190.74,165994.8444
2015-08-24 15:00:00,190.77,193.75,189.13,189.66,404173.7832,190.77,193.75,189.13,189.66,404173.7832
2015-08-25 09:30:00,192.99,196.07,190.22,191.74,266269.7202,192.99,196.07,190.22,191.74,266269.7202
2015-08-25 10:00:00,191.73,194.05,191.68,192.42,154116.369,191.73,194.05,191.68,192.42,154116.369
2015-08-25 11:00:00,192.42,195.08,192.42,193.34,67970.5224,192.42,195.08,192.42,193.34,67970.5224
2015-08-25 12:00:00,193.34,195.52,192.86,194.44,117543.2874,193.34,195.52,192.86,194.44,117543.2874
2015-08-25 13:00:00,194.63,194.9,191.98,193.09,131175.0066,194.63,194.9,191.98,193.09,131175.0066
2015-08-25 14:00:00,192.99,195.12,192.83,194.65,97165.332,192.99,195.12,192.83,194.65,97165.332
2015-08-25 15:00:00,194.74,194.91,189.44,189.44,378047.8284,194.74,194.91,189.44,189.44,378047.8284
2015-08-26 09:30:00,194.68,195.07,191.46,191.56,102549.843,194.68,195.07,191.46,191.56,102549.843
2015-08-26 10:00:00,191.35,193.29,189.89,191.79,137014.3302,191.35,193.29,189.89,191.79,137014.3302
2015-08-26 11:00:00,191.98,192.44,190.07,191.03,105825.7596,191.98,192.44,190.07,191.03,105825.7596
2015-08-26 12:00:00,191.02,191.95,190.13,191.79,169960.6656,191.02,191.95,190.13,191.79,169960.6656
2015-08-26 13:00:00,191.78,193.5,190.89,193.22,102664.6764,191.78,193.5,190.89,193.22,102664.6764
2015-08-26 14:00:00,193.4,194.33,191.68,193.49,111711.1974,193.4,194.33,191.68,193.49,111711.1974
2015-08-26 15:00:00,193.51,196.76,193.2,196.43,265473.12,193.51,196.76,193.2,196.43,265473.12
2015-08-27 09:30:00,197.89,201.03,197.12,199.23,140378.8584,197.89,201.03,197.12,199.23,140378.8584
2015-08-27 10:00:00,198.97,199.86,197.98,198.54,129533.8836,198.97,199.86,197.98,198.54,129533.8836
2015-08-27 11:00:00,198.48,201.17,198.48,200.39,85862.832,198.48,201.17,198.48,200.39,85862.832
2015-08-27 12:00:00,200.33,201.99,199.9,201.74,76570.3686,200.33,201.99,199.9,201.74,76570.3686
2015-08-27 13:00:00,201.56,201.56,199.76,200.46,80613.951,201.56,201.56,199.76,200.46,80613.951
2015-08-27 14:00:00,200.45,200.52,197.42,197.42,131007.7296,200.45,200.52,197.42,197.42,131007.7296
2015-08-27 15:00:00,197.57,201.14,196.56,200.77,242584.2012,197.57,201.14,196.56,200.77,242584.2012
2015-08-28 09:30:00,199.61,199.91,197.2,198.58,90108.9552,199.61,199.91,197.2,198.58,90108.9552
2015-08-28 10:00:00,198.24,200.45,197.38,199.07,81117.5904,198.24,200.45,197.38,199.07,81117.5904
2015-08-28 11:00:00,199.07,200.36,198.73,199.57,75990.7764,199.07,200.36,198.73,199.57,75990.7764
2015-08-28 12:00:00,199.57,200.11,198.5,198.64,37673.493,199.57,200.11,198.5,198.64,37673.493
2015-08-28 13:00:00,198.64,199.56,198.01,198.48,50722.0032,198.64,199.56,198.01,198.48,50722.0032
2015-08-28 14:00:00,198.27,200.42,198.22,199.49,86452.3704,198.27,200.42,198.22,199.49,86452.3704
2015-08-28 15:00:00,199.46,200.83,198.33,200.83,161343.6396,199.46,200.83,198.33,200.83,161343.6396
2015-08-31 09:30:00,200.48,201.48,198.73,200.6,117355.2138,200.48,201.48,198.73,200.6,117355.2138
2015-08-31 10:00:00,200.58,201.48,198.87,200.75,169260.8148,200.58,201.48,198.87,200.75,169260.8148
2015-08-31 11:00:00,200.62,201.67,199.29,200.04,85842.9396,200.62,201.67,199.29,200.04,85842.9396
2015-08-31 12:00:00,200.18,201.89,200.18,201.26,55575.7488,200.18,201.89,200.18,201.26,55575.7488
2015-08-31 13:00:00,201.37,201.82,200.76,200.8,80519.9142,201.37,201.82,200.76,200.8,80519.9142
2015-08-31 14:00:00,200.96,201.23,199.9,200.33,100906.0074,200.96,201.23,199.9,200.33,100906.0074
2015-08-31 15:00:00,200.34,201.88,200.34,200.85,312811.6068,200.34,201.88,200.34,200.85,312811.6068
2015-09-01 09:30:00,199.66,205.8,196.87,199.79,87536.5062,199.66,205.8,196.87,199.79,87536.5062
2015-09-01 10:00:00,199.79,199.79,197.73,198.47,135963.6498,199.79,199.79,197.73,198.47,135963.6498
2015-09-01 11:00:00,198.63,199.15,197.63,198.06,69631.5378,198.63,199.15,197.63,198.06,69631.5378
2015-09-01 12:00:00,197.99,198.44,196.33,197.08,159043.3548,197.99,198.44,196.33,197.08,159043.3548
2015-09-01 13:00:00,197.08,197.7,196.74,197.29,100022.604,197.08,197.7,196.74,197.29,100022.604
2015-09-01 14:00:00,197.28,197.67,196.75,197.08,115229.4396,197.28,197.67,196.75,197.08,115229.4396
2015-09-01 15:00:00,197.15,197.61,195.64,196.76,401426.8236,197.15,197.61,195.64,196.76,401426.8236
2015-09-02 09:30:00,197.98,199.79,196.74,198.1,61421.4018,197.98,199.79,196.74,198.1,61421.4018
2015-09-02 10:00:00,197.8,199.07,195.87,197.91,78345.3132,197.8,199.07,195.87,197.91,78345.3132
2015-09-02 11:00:00,197.97,198.0,195.91,196.45,90750.033,197.97,198.0,195.91,196.45,90750.033
2015-09-02 12:00:00,196.31,197.46,196.18,197.43,61564.2654,196.31,197.46,196.18,197.43,61564.2654
2015-09-02 13:00:00,197.4,197.58,196.67,197.25,60122.9706,197.4,197.58,196.67,197.25,60122.9706
2015-09-02 14:00:00,197.48,197.91,196.75,197.5,59342.646,197.48,197.91,196.75,197.5,59342.646
2015-09-02 15:00:00,197.72,199.1,196.86,198.71,180458.4276,197.72,199.1,196.86,198.71,180458.4276
2015-09-03 09:30:00,200.18,203.16,199.91,202.07,97731.3612,200.18,203.16,199.91,202.07,97731.3612
2015-09-03 10:00:00,202.02,203.88,201.4,203.56,132505.989,202.02,203.88,201.4,203.56,132505.989
2015-09-03 11:00:00,203.79,203.85,202.22,203.02,73221.2118,203.79,203.85,202.22,203.02,73221.2118
2015-09-03 12:00:00,202.98,203.33,201.48,202.13,77763.0084,202.98,203.33,201.48,202.13,77763.0084
2015-09-03 13:00:00,202.03,202.09,200.46,200.59,78685.2924,202.03,202.09,200.46,200.59,78685.2924
2015-09-03 14:00:00,200.61,202.23,200.18,201.92,58548.7584,200.61,202.23,200.18,201.92,58548.7584
2015-09-03 15:00:00,201.84,202.68,200.52,202.26,209396.4444,201.84,202.68,200.52,202.26,209396.4444
2015-09-04 09:30:00,199.72,201.78,198.99,200.41,44715.4026,199.72,201.78,198.99,200.41,44715.4026
2015-09-04 10:00:00,200.31,202.27,199.9,201.45,57224.1054,200.31,202.27,199.9,201.45,57224.1054
2015-09-04 11:00:00,201.7,201.99,200.92,201.03,64498.3944,201.7,201.99,200.92,201.03,64498.3944
2015-09-04 12:00:00,201.26,201.28,200.25,200.66,57969.1662,201.26,201.28,200.25,200.66,57969.1662
2015-09-04 13:00:00,200.73,201.6,200.46,201.29,62154.708,200.73,201.6,200.46,201.29,62154.708
2015-09-04 14:00:00,201.39,202.07,200.6,202.07,93452.6868,201.39,202.07,200.6,202.07,93452.6868
2015-09-04 15:00:00,202.18,203.46,201.58,202.18,141409.6464,202.18,203.46,201.58,202.18,141409.6464
2015-09-08 09:30:00,205.29,206.19,202.98,202.98,76632.7584,205.29,206.19,202.98,202.98,76632.7584
2015-09-08 10:00:00,203.33,204.41,202.5,203.44,109343.0976,203.33,204.41,202.5,203.44,109343.0976
2015-09-08 11:00:00,203.34,203.77,202.55,203.59,81536.235,203.34,203.77,202.55,203.59,81536.235
2015-09-08 12:00:00,203.52,204.78,203.28,204.11,84875.4456,203.52,204.78,203.28,204.11,84875.4456
2015-09-08 13:00:00,204.08,204.58,203.15,204.58,72664.2246,204.08,204.58,203.15,204.58,72664.2246
2015-09-08 14:00:00,204.6,205.45,204.21,205.14,134893.9812,204.6,205.45,204.21,205.14,134893.9812
2015-09-08 15:00:00,205.14,206.61,205.14,206.05,310739.1804,205.14,206.61,205.14,206.05,310739.1804
2015-09-09 09:30:00,209.01,209.01,206.26,207.34,55582.0782,209.01,209.01,206.26,207.34,55582.0782
2015-09-09 10:00:00,207.49,208.49,205.01,205.4,122563.4058,207.49,208.49,205.01,205.4,122563.4058
2015-09-09 11:00:00,205.22,206.37,205.19,205.75,65273.2938,205.22,206.37,205.19,205.75,65273.2938
2015-09-09 12:00:00,205.73,207.08,205.54,205.81,61365.3414,205.73,207.08,205.54,205.81,61365.3414
2015-09-09 13:00:00,205.83,207.07,205.71,205.84,46459.6044,205.83,207.07,205.71,205.84,46459.6044
2015-09-09 14:00:00,205.74,206.74,205.28,205.82,71664.1794,205.74,206.74,205.28,205.82,71664.1794
2015-09-09 15:00:00,205.82,206.77,204.41,204.67,251530.356,205.82,206.77,204.41,204.67,251530.356
2015-09-10 09:30:00,204.11,205.13,202.44,203.47,71787.1506,204.11,205.13,202.44,203.47,71787.1506
2015-09-10 10:00:00,203.19,206.16,202.86,205.02,133735.701,203.19,206.16,202.86,205.02,133735.701
2015-09-10 11:00:00,204.83,205.19,202.05,203.46,142626.6996,204.83,205.19,202.05,203.46,142626.6996
2015-09-10 12:00:00,203.69,204.0,202.37,203.33,186155.7918,203.69,204.0,202.37,203.33,186155.7918
2015-09-10 13:00:00,203.3,204.79,202.83,203.89,120439.44,203.3,204.79,202.83,203.89,120439.44
2015-09-10 14:00:00,203.96,204.18,202.43,202.43,172252.8126,203.96,204.18,202.43,202.43,172252.8126
2015-09-10 15:00:00,202.53,203.83,202.39,203.62,326022.873,202.53,203.83,202.39,203.62,326022.873
2015-09-11 09:30:00,202.58,205.16,202.3,203.11,167286.9462,202.58,205.16,202.3,203.11,167286.9462
2015-09-11 10:00:00,202.95,203.76,201.28,202.22,137036.9352,202.95,203.76,201.28,202.22,137036.9352
2015-09-11 11:00:00,202.28,203.52,202.06,202.89,107222.7486,202.28,203.52,202.06,202.89,107222.7486
2015-09-11 12:00:00,202.8,204.1,202.71,203.56,69233.6898,202.8,204.1,202.71,203.56,69233.6898
2015-09-11 13:00:00,203.53,203.88,202.52,202.76,116214.1134,203.53,203.88,202.52,202.76,116214.1134
2015-09-11 14:00:00,202.92,203.88,202.76,203.65,88271.6208,202.92,203.88,202.76,203.65,88271.6208
2015-09-11 15:00:00,203.65,204.47,203.45,203.99,201028.9776,203.65,204.47,203.45,203.99,201028.9776
2015-09-14 09:30:00,203.61,204.82,203.09,203.76,26227.2252,203.61,204.82,203.09,203.76,26227.2252
2015-09-14 10:00:00,203.59,204.39,203.21,203.72,68475.9702,203.59,204.39,203.21,203.72,68475.9702
2015-09-14 11:00:00,203.8,203.99,203.22,203.63,91118.9466,203.8,203.99,203.22,203.63,91118.9466
2015-09-14 12:00:00,203.7,204.45,203.36,203.55,79150.9554,203.7,204.45,203.36,203.55,79150.9554
2015-09-14 13:00:00,203.55,203.84,203.19,203.75,79485.5094,203.55,203.84,203.19,203.75,79485.5094
2015-09-14 14:00:00,203.88,204.07,203.42,203.85,77015.235,203.88,204.07,203.42,203.85,77015.235
2015-09-14 15:00:00,203.85,204.46,203.48,204.19,180488.2662,203.85,204.46,203.48,204.19,180488.2662
2015-09-15 09:30:00,203.62,204.61,202.4,202.62,58634.6574,203.62,204.61,202.4,202.62,58634.6574
2015-09-15 10:00:00,202.47,204.9,202.47,204.84,72058.4106,202.47,204.9,202.47,204.84,72058.4106
2015-09-15 11:00:00,204.78,205.54,204.39,205.42,96909.4434,204.78,205.54,204.39,205.42,96909.4434
2015-09-15 12:00:00,205.42,206.36,204.89,205.26,80509.0638,205.42,206.36,204.89,205.26,80509.0638
2015-09-15 13:00:00,205.26,206.22,205.18,205.54,69835.887,205.26,206.22,205.18,205.54,69835.887
2015-09-15 14:00:00,205.45,207.09,205.4,207.09,105602.4222,205.45,207.09,205.4,207.09,105602.4222
2015-09-15 15:00:00,207.02,208.49,207.02,208.48,266514.7584,207.02,208.49,207.02,208.48,266514.7584
2015-09-16 09:30:00,209.28,209.44,207.26,208.93,53584.7004,209.28,209.44,207.26,208.93,53584.7004
2015-09-16 10:00:00,208.91,208.91,207.48,207.48,189091.7292,208.91,208.91,207.48,207.48,189091.7292
2015-09-16 11:00:00,207.52,207.94,207.48,207.76,127885.527,207.52,207.94,207.48,207.76,127885.527
2015-09-16 12:00:00,207.75,208.03,207.5,207.74,88493.1498,207.75,208.03,207.5,207.74,88493.1498
2015-09-16 13:00:00,207.74,207.85,207.38,207.64,142745.1498,207.74,207.85,207.38,207.64,142745.1498
2015-09-16 14:00:00,207.64,207.65,205.1,206.97,130467.018,207.64,207.65,205.1,206.97,130467.018
2015-09-16 15:00:00,206.96,208.22,206.03,207.76,268753.5576,206.96,208.22,206.03,207.76,268753.5576
2015-09-17 09:30:00,208.67,211.49,208.01,211.18,167794.2024,208.67,211.49,208.01,211.18,167794.2024
2015-09-17 10:00:00,211.1,214.34,210.62,212.25,322034.4468,211.1,214.34,210.62,212.25,322034.4468
2015-09-17 11:00:00,212.32,213.08,210.82,212.33,184380.8472,212.32,213.08,210.82,212.33,184380.8472
2015-09-17 12:00:00,212.32,212.75,211.52,212.56,156569.4636,212.32,212.75,211.52,212.56,156569.4636
2015-09-17 13:00:00,212.49,214.02,212.41,212.95,187802.34,212.49,214.02,212.41,212.95,187802.34
2015-09-17 14:00:00,213.08,214.49,210.96,213.05,222913.3302,213.08,214.49,210.96,213.05,222913.3302
2015-09-17 15:00:00,213.08,213.49,211.35,212.63,289341.2874,213.08,213.49,211.35,212.63,289341.2874
2015-09-18 09:30:00,211.28,213.18,210.15,210.75,128887.3806,211.28,213.18,210.15,210.75,128887.3806
2015-09-18 10:00:00,210.52,211.9,210.36,211.87,71448.0756,210.52,211.9,210.36,211.87,71448.0756
2015-09-18 11:00:00,211.84,213.49,211.58,213.25,110668.6548,211.84,213.49,211.58,213.25,110668.6548
2015-09-18 12:00:00,213.24,214.4,212.18,213.82,226247.1156,213.24,214.4,212.18,213.82,226247.1156
2015-09-18 13:00:00,214.1,214.38,211.67,211.87,168434.376,214.1,214.38,211.67,211.87,168434.376
2015-09-18 14:00:00,211.86,213.06,210.84,211.44,143448.6174,211.86,213.06,210.84,211.44,143448.6174
2015-09-18 15:00:00,211.44,211.98,210.56,211.67,482523.6174,211.44,211.98,210.56,211.67,482523.6174
2015-09-21 09:30:00,212.29,213.85,212.01,213.71,63318.4134,212.29,213.85,212.01,213.71,63318.4134
2015-09-21 10:00:00,213.71,214.8,212.65,214.45,97166.2362,213.71,214.8,212.65,214.45,97166.2362
2015-09-21 11:00:00,214.6,215.04,212.81,213.53,119352.5916,214.6,215.04,212.81,213.53,119352.5916
2015-09-21 12:00:00,213.49,213.66,212.75,213.56,137039.6478,213.49,213.66,212.75,213.56,137039.6478
2015-09-21 13:00:00,213.43,214.66,213.42,214.5,92518.6482,213.43,214.66,213.42,214.5,92518.6482
2015-09-21 14:00:00,214.5,215.66,213.92,214.97,175791.8514,214.5,215.66,213.92,214.97,175791.8514
2015-09-21 15:00:00,215.04,215.36,214.38,215.1,218366.1084,215.04,215.36,214.38,215.1,218366.1084
2015-09-22 09:30:00,213.06,214.09,212.34,213.89,112792.6206,213.06,214.09,212.34,213.89,112792.6206
2015-09-22 10:00:00,213.89,214.86,212.34,212.8,218234.0952,213.89,214.86,212.34,212.8,218234.0952
2015-09-22 11:00:00,212.57,213.28,211.86,212.78,181167.3204,212.57,213.28,211.86,212.78,181167.3204
2015-09-22 12:00:00,212.77,213.45,212.07,212.18,153487.95,212.77,213.45,212.07,212.18,153487.95
2015-09-22 13:00:00,212.18,213.09,212.17,212.5,115747.5462,212.18,213.09,212.17,212.5,115747.5462
2015-09-22 14:00:00,212.48,213.66,212.29,213.56,113737.5096,212.48,213.66,212.29,213.56,113737.5096
2015-09-22 15:00:00,213.5,214.45,213.09,213.96,164334.7332,213.5,214.45,213.09,213.96,164334.7332
2015-09-23 09:30:00,213.69,214.48,211.89,213.58,51122.5638,213.69,214.48,211.89,213.58,51122.5638
2015-09-23 10:00:00,213.5,213.9,212.93,213.43,85173.8316,213.5,213.9,212.93,213.43,85173.8316
2015-09-23 11:00:00,213.39,213.49,211.82,211.82,88291.5132,213.39,213.49,211.82,211.82,88291.5132
2015-09-23 12:00:00,211.86,212.5,211.73,212.23,79656.4032,211.86,212.5,211.73,212.23,79656.4032
2015-09-23 13:00:00,212.15,212.34,211.15,211.46,109600.7946,212.15,212.34,211.15,211.46,109600.7946
2015-09-23 14:00:00,211.45,212.35,211.17,211.88,95535.9636,211.45,212.35,211.17,211.88,95535.9636
2015-09-23 15:00:00,211.88,212.1,211.41,211.66,165027.3504,211.88,212.1,211.41,211.66,165027.3504
2015-09-24 09:30:00,210.5,213.12,208.1,208.8,149871.15,210.5,213.12,208.1,208.8,149871.15
2015-09-24 10:00:00,208.87,209.6,207.53,207.54,178310.0484,208.87,209.6,207.53,207.54,178310.0484
2015-09-24 11:00:00,207.55,207.75,205.53,205.93,159320.04,207.55,207.75,205.53,205.93,159320.04
2015-09-24 12:00:00,205.98,207.14,204.63,205.59,205764.273,205.98,207.14,204.63,205.59,205764.273
2015-09-24 13:00:00,205.59,205.86,203.66,203.94,149734.6158,205.59,205.86,203.66,203.94,149734.6158
2015-09-24 14:00:00,203.73,206.66,203.49,206.1,173638.047,203.73,206.66,203.49,206.1,173638.047
2015-09-24 15:00:00,206.1,206.65,204.2,204.52,410495.0454,206.1,206.65,204.2,204.52,410495.0454
2015-09-25 09:30:00,206.54,207.26,204.29,205.68,84725.3484,206.54,207.26,204.29,205.68,84725.3484
2015-09-25 10:00:00,205.32,205.81,205.04,205.45,146459.6034,205.32,205.81,205.04,205.45,146459.6034
2015-09-25 11:00:00,205.41,205.88,205.08,205.67,92245.5798,205.41,205.88,205.08,205.67,92245.5798
2015-09-25 12:00:00,205.66,205.71,204.97,205.22,48558.2526,205.66,205.71,204.97,205.22,48558.2526
2015-09-25 13:00:00,205.22,205.46,204.71,204.8,83267.778,205.22,205.46,204.71,204.8,83267.778
2015-09-25 14:00:00,204.78,205.08,203.23,203.24,129509.4702,204.78,205.08,203.23,203.24,129509.4702
2015-09-25 15:00:00,203.2,203.34,201.01,202.94,345459.5562,203.2,203.34,201.01,202.94,345459.5562
2015-09-28 09:30:00,202.27,204.41,200.4,200.59,205508.3844,202.27,204.41,200.4,200.59,205508.3844
2015-09-28 10:00:00,200.49,200.75,196.07,196.07,554104.6104,200.49,200.75,196.07,196.07,554104.6104
2015-09-28 11:00:00,196.3,196.86,194.29,194.36,469797.0024,196.3,196.86,194.29,194.36,469797.0024
2015-09-28 12:00:00,194.48,194.69,192.26,194.07,421317.4152,194.48,194.69,192.26,194.07,421317.4152
2015-09-28 13:00:00,194.06,194.46,192.21,193.15,367437.9456,194.06,194.46,192.21,193.15,367437.9456
2015-09-28 14:00:00,193.15,194.43,191.47,192.81,516077.5752,193.15,194.43,191.47,192.81,516077.5752
2015-09-28 15:00:00,192.87,192.91,189.57,190.33,1542462.1212,192.87,192.91,189.57,190.33,1542462.1212
2015-09-29 09:30:00,189.85,193.46,185.66,187.74,208488.6276,189.85,193.46,185.66,187.74,208488.6276
2015-09-29 10:00:00,187.76,191.32,187.74,188.59,242988.3786,187.76,191.32,187.74,188.59,242988.3786
2015-09-29 11:00:00,188.56,189.23,186.98,187.9,152928.2502,188.56,189.23,186.98,187.9,152928.2502
2015-09-29 12:00:00,187.89,188.04,186.36,186.58,149526.6498,187.89,188.04,186.36,186.58,149526.6498
2015-09-29 13:00:00,186.62,188.51,186.43,187.9,162297.5706,186.62,188.51,186.43,187.9,162297.5706
2015-09-29 14:00:00,187.85,188.13,186.39,186.56,165640.398,187.85,188.13,186.39,186.56,165640.398
2015-09-29 15:00:00,186.63,186.63,183.95,185.07,639760.3806,186.63,186.63,183.95,185.07,639760.3806
2015-09-30 09:30:00,186.91,191.83,186.91,191.44,175049.5032,186.91,191.83,186.91,191.44,175049.5032
2015-09-30 10:00:00,191.65,194.72,191.0,192.78,314680.5882,191.65,194.72,191.0,192.78,314680.5882
2015-09-30 11:00:00,192.8,193.84,191.77,193.3,163410.6408,192.8,193.84,191.77,193.3,163410.6408
2015-09-30 12:00:00,193.22,193.75,190.88,190.88,84577.9638,193.22,193.75,190.88,190.88,84577.9638
2015-09-30 13:00:00,190.85,191.66,189.87,191.63,151701.2508,190.85,191.66,189.87,191.63,151701.2508
2015-09-30 14:00:00,191.5,192.7,191.12,191.36,137763.912,191.5,192.7,191.12,191.36,137763.912
2015-09-30 15:00:00,191.37,194.92,191.22,194.63,417746.7294,191.37,194.92,191.22,194.63,417746.7294
2015-10-01 09:30:00,195.47,198.78,193.87,198.15,246386.3622,195.47,198.78,193.87,198.15,246386.3622
2015-10-01 10:00:00,198.27,201.87,197.97,200.83,534321.6186,198.27,201.87,197.97,200.83,534321.6186
2015-10-01 11:00:00,200.83,201.69,200.64,200.86,270858.5352,200.83,201.69,200.64,200.86,270858.5352
2015-10-01 12:00:00,200.79,200.82,198.09,198.16,255248.4264,200.79,200.82,198.09,198.16,255248.4264
2015-10-01 13:00:00,198.13,198.77,197.66,198.71,140348.1156,198.13,198.77,197.66,198.71,140348.1156
2015-10-01 14:00:00,198.79,200.29,198.45,199.79,162237.8934,198.79,200.29,198.45,199.79,162237.8934
2015-10-01 15:00:00,199.98,201.16,199.62,201.03,300802.9266,199.98,201.16,199.62,201.03,300802.9266
2015-10-02 09:30:00,199.07,199.08,194.85,198.46,103632.1704,199.07,199.08,194.85,198.46,103632.1704
2015-10-02 10:00:00,198.25,198.68,196.95,198.68,262006.4172,198.25,198.68,196.95,198.68,262006.4172
2015-10-02 11:00:00,198.61,198.79,197.52,197.66,176174.328,198.61,198.79,197.52,197.66,176174.328
2015-10-02 12:00:00,197.66,198.58,197.33,197.74,116210.4966,197.66,198.58,197.33,197.74,116210.4966
2015-10-02 13:00:00,197.8,200.96,197.5,200.46,179265.7878,197.8,200.96,197.5,200.46,179265.7878
2015-10-02 14:00:00,200.3,200.45,199.41,200.14,130929.0642,200.3,200.45,199.41,200.14,130929.0642
2015-10-02 15:00:00,200.06,203.4,199.93,202.52,418740.4452,200.06,203.4,199.93,202.52,418740.4452
2015-10-05 09:30:00,203.34,206.09,202.55,206.06,70368.4608,203.34,206.09,202.55,206.06,70368.4608
2015-10-05 10:00:00,206.31,208.43,205.72,205.97,172113.5658,206.31,208.43,205.72,205.97,172113.5658
2015-10-05 11:00:00,206.01,207.8,205.19,207.71,225776.0274,206.01,207.8,205.19,207.71,225776.0274
2015-10-05 12:00:00,207.66,208.33,207.01,207.89,96542.3382,207.66,208.33,207.01,207.89,96542.3382
2015-10-05 13:00:00,207.91,209.2,207.74,208.76,111316.062,207.91,209.2,207.74,208.76,111316.062
2015-10-05 14:00:00,208.73,208.94,207.35,207.61,247607.0322,208.73,208.94,207.35,207.61,247607.0322
2015-10-05 15:00:00,207.68,207.92,206.9,207.27,435705.0456,207.68,207.92,206.9,207.27,435705.0456
2015-10-06 09:30:00,207.26,208.25,206.12,207.81,40147.3842,207.26,208.25,206.12,207.81,40147.3842
2015-10-06 10:00:00,207.73,207.91,205.7,206.97,90015.8226,207.73,207.91,205.7,206.97,90015.8226
2015-10-06 11:00:00,207.06,207.59,206.46,207.33,123411.5454,207.06,207.59,206.46,207.33,123411.5454
2015-10-06 12:00:00,207.4,207.63,205.49,205.86,112362.2214,207.4,207.63,205.49,205.86,112362.2214
2015-10-06 13:00:00,205.74,206.33,204.4,204.6,146795.9658,205.74,206.33,204.4,204.6,146795.9658
2015-10-06 14:00:00,204.6,205.8,204.09,205.26,146336.6322,204.6,205.8,204.09,205.26,146336.6322
2015-10-06 15:00:00,205.21,205.84,204.64,205.04,183959.49,205.21,205.84,204.64,205.04,183959.49
2015-10-07 09:30:00,207.19,207.92,205.8,207.14,45507.4818,207.19,207.92,205.8,207.14,45507.4818
2015-10-07 10:00:00,206.93,208.32,205.71,206.07,135403.95,206.93,208.32,205.71,206.07,135403.95
2015-10-07 11:00:00,205.98,206.39,203.24,203.95,183154.752,205.98,206.39,203.24,203.95,183154.752
2015-10-07 12:00:00,203.82,204.2,202.95,203.14,125663.9076,203.82,204.2,202.95,203.14,125663.9076
2015-10-07 13:00:00,203.13,206.12,202.53,205.46,105925.2216,203.13,206.12,202.53,205.46,105925.2216
2015-10-07 14:00:00,205.4,205.75,204.72,205.7,98067.7236,205.4,205.75,204.72,205.7,98067.7236
2015-10-07 15:00:00,205.68,205.7,204.26,204.6,274729.4154,205.68,205.7,204.26,204.6,274729.4154
2015-10-08 09:30:00,204.04,206.08,203.74,205.07,42683.6652,204.04,206.08,203.74,205.07,42683.6652
2015-10-08 10:00:00,205.07,205.85,204.6,205.65,53945.4762,205.07,205.85,204.6,205.65,53945.4762
2015-10-08 11:00:00,205.65,206.07,205.15,206.02,45922.5096,205.65,206.07,205.15,206.02,45922.5096
2015-10-08 12:00:00,205.86,206.7,204.95,205.26,39740.4942,205.86,206.7,204.95,205.26,39740.4942
2015-10-08 13:00:00,205.29,205.71,204.3,205.12,115897.6434,205.29,205.71,204.3,205.12,115897.6434
2015-10-08 14:00:00,205.11,206.8,204.72,206.71,114513.3132,205.11,206.8,204.72,206.71,114513.3132
2015-10-08 15:00:00,206.72,207.7,206.16,207.54,290322.3444,206.72,207.7,206.16,207.54,290322.3444
2015-10-09 09:30:00,206.65,209.21,205.6,207.21,51790.7676,206.65,209.21,205.6,207.21,51790.7676
2015-10-09 10:00:00,207.2,207.75,206.58,207.35,61798.4532,207.2,207.75,206.58,207.35,61798.4532
2015-10-09 11:00:00,207.54,207.64,204.45,204.72,75986.2554,207.54,207.64,204.45,204.72,75986.2554
2015-10-09 12:00:00,204.74,206.01,204.71,204.99,72491.5224,204.74,206.01,204.71,204.99,72491.5224
2015-10-09 13:00:00,205.26,205.84,204.68,204.73,55061.259,205.26,205.84,204.68,204.73,55061.259
2015-10-09 14:00:00,204.74,206.16,204.74,205.68,79885.1658,204.74,206.16,204.74,205.68,79885.1658
2015-10-09 15:00:00,205.84,206.75,205.76,206.18,162855.462,205.84,206.75,205.76,206.18,162855.462
2015-10-12 09:30:00,206.01,207.16,205.42,206.41,40940.3676,206.01,207.16,205.42,206.41,40940.3676
2015-10-12 10:00:00,206.46,206.77,205.65,206.48,116822.64,206.46,206.77,205.65,206.48,116822.64
2015-10-12 11:00:00,206.22,207.28,206.1,207.01,88838.5542,206.22,207.28,206.1,207.01,88838.5542
2015-10-12 12:00:00,207.26,207.43,206.44,206.6,28168.5426,207.26,207.43,206.44,206.6,28168.5426
2015-10-12 13:00:00,206.53,206.59,206.26,206.36,20930.4216,206.53,206.59,206.26,206.36,20930.4216
2015-10-12 14:00:00,206.33,206.43,205.6,205.76,56621.004,206.33,206.43,205.6,205.76,56621.004
2015-10-12 15:00:00,205.74,205.97,205.1,205.61,111918.2592,205.74,205.97,205.1,205.61,111918.2592
2015-10-13 09:30:00,204.73,204.95,203.02,204.47,24086.0796,204.73,204.95,203.02,204.47,24086.0796
2015-10-13 10:00:00,204.81,206.37,204.4,205.85,109090.8258,204.81,206.37,204.4,205.85,109090.8258
2015-10-13 11:00:00,205.73,207.63,205.63,207.44,93311.6316,205.73,207.63,205.63,207.44,93311.6316
2015-10-13 12:00:00,207.56,207.77,205.98,206.59,59803.788,207.56,207.77,205.98,206.59,59803.788
2015-10-13 13:00:00,206.61,207.34,206.4,206.49,55847.913,206.61,207.34,206.4,206.49,55847.913
2015-10-13 14:00:00,206.65,207.96,206.49,207.85,43205.3886,206.65,207.96,206.49,207.85,43205.3886
2015-10-13 15:00:00,207.93,207.95,206.1,206.49,113321.5776,207.93,207.95,206.1,206.49,113321.5776
2015-10-14 09:30:00,207.21,208.76,205.19,206.87,29113.4316,207.21,208.76,205.19,206.87,29113.4316
2015-10-14 10:00:00,206.55,207.02,203.72,204.2,98178.036,206.55,207.02,203.72,204.2,98178.036
2015-10-14 11:00:00,204.13,204.31,202.6,203.86,62966.6796,204.13,204.31,202.6,203.86,62966.6796
2015-10-14 12:00:00,203.74,205.02,203.58,204.66,67812.2874,203.74,205.02,203.58,204.66,67812.2874
2015-10-14 13:00:00,204.6,204.62,203.58,204.01,65155.7478,204.6,204.62,203.58,204.01,65155.7478
2015-10-14 14:00:00,204.09,204.19,201.73,201.86,97360.6392,204.09,204.19,201.73,201.86,97360.6392
2015-10-14 15:00:00,201.89,203.26,201.89,202.05,197210.541,201.89,203.26,201.89,202.05,197210.541
2015-10-15 09:30:00,203.01,206.36,203.01,205.86,85049.9562,203.01,206.36,203.01,205.86,85049.9562
2015-10-15 10:00:00,205.72,206.82,204.69,204.99,142211.6718,205.72,206.82,204.69,204.99,142211.6718
2015-10-15 11:00:00,205.0,205.45,203.98,204.27,56310.8634,205.0,205.45,203.98,204.27,56310.8634
2015-10-15 12:00:00,204.27,205.44,204.16,205.2,64528.233,204.27,205.44,204.16,205.2,64528.233
2015-10-15 13:00:00,205.13,205.49,205.1,205.39,66785.1162,205.13,205.49,205.1,205.39,66785.1162
2015-10-15 14:00:00,205.37,205.91,205.21,205.62,126979.5186,205.37,205.91,205.21,205.62,126979.5186
2015-10-15 15:00:00,205.57,205.86,205.39,205.49,222462.1344,205.57,205.86,205.39,205.49,222462.1344
2015-10-16 09:30:00,206.07,206.93,205.18,206.54,104796.78,206.07,206.93,205.18,206.54,104796.78
2015-10-16 10:00:00,206.58,206.81,205.62,206.75,194468.1024,206.58,206.81,205.62,206.75,194468.1024
2015-10-16 11:00:00,206.75,207.14,206.54,206.72,171519.5064,206.75,207.14,206.54,206.72,171519.5064
2015-10-16 12:00:00,206.72,206.81,206.22,206.31,93446.3574,206.72,206.81,206.22,206.31,93446.3574
2015-10-16 13:00:00,206.37,206.69,205.96,206.23,49630.6338,206.37,206.69,205.96,206.23,49630.6338
2015-10-16 14:00:00,206.19,207.13,205.7,206.76,61595.0082,206.19,207.13,205.7,206.76,61595.0082
2015-10-16 15:00:00,206.72,207.2,206.04,207.11,229400.9652,206.72,207.2,206.04,207.11,229400.9652
2015-10-19 09:30:00,206.79,207.01,205.4,205.97,66707.355,206.79,207.01,205.4,205.97,66707.355
2015-10-19 10:00:00,205.89,207.37,205.51,206.81,59583.1632,205.89,207.37,205.51,206.81,59583.1632
2015-10-19 11:00:00,206.81,207.84,206.53,206.9,63882.6342,206.81,207.84,206.53,206.9,63882.6342
2015-10-19 12:00:00,206.95,207.02,205.84,205.93,41771.3274,206.95,207.02,205.84,205.93,41771.3274
2015-10-19 13:00:00,206.03,206.15,204.09,205.37,57109.272,206.03,206.15,204.09,205.37,57109.272
2015-10-19 14:00:00,205.53,205.67,204.77,205.5,59328.1788,205.53,205.67,204.77,205.5,59328.1788
2015-10-19 15:00:00,205.42,206.23,205.26,205.96,172053.8886,205.42,206.23,205.26,205.96,172053.8886
2015-10-20 09:30:00,206.04,206.98,204.55,205.7,40744.1562,206.04,206.98,204.55,205.7,40744.1562
2015-10-20 10:00:00,205.87,207.13,205.71,206.76,135808.1274,205.87,207.13,205.71,206.76,135808.1274
2015-10-20 11:00:00,206.67,206.87,205.85,206.27,23217.1434,206.67,206.87,205.85,206.27,23217.1434
2015-10-20 12:00:00,206.1,206.4,204.86,205.1,53645.2818,206.1,206.4,204.86,205.1,53645.2818
2015-10-20 13:00:00,205.28,205.74,204.74,204.98,94578.4158,205.28,205.74,204.74,204.98,94578.4158
2015-10-20 14:00:00,205.02,205.37,204.2,205.37,55614.6294,205.02,205.37,204.2,205.37,55614.6294
2015-10-20 15:00:00,205.35,205.49,204.49,205.23,101198.9682,205.35,205.49,204.49,205.23,101198.9682
2015-10-21 09:30:00,205.64,206.33,204.42,204.79,18291.966,205.64,206.33,204.42,204.79,18291.966
2015-10-21 10:00:00,204.61,205.04,202.07,202.07,97680.726,204.61,205.04,202.07,202.07,97680.726
2015-10-21 11:00:00,202.07,202.55,201.08,201.64,149104.3884,202.07,202.55,201.08,201.64,149104.3884
2015-10-21 12:00:00,201.64,201.68,199.19,199.62,101427.7308,201.64,201.68,199.19,199.62,101427.7308
2015-10-21 13:00:00,199.62,199.68,197.16,197.19,290444.4114,199.62,199.68,197.16,197.19,290444.4114
2015-10-21 14:00:00,197.19,197.79,196.01,197.04,355405.7562,197.19,197.79,196.01,197.04,355405.7562
2015-10-21 15:00:00,197.02,197.22,193.63,193.99,733345.9848,197.02,197.22,193.63,193.99,733345.9848
2015-10-22 09:30:00,195.74,198.13,194.82,197.74,110056.5114,195.74,198.13,194.82,197.74,110056.5114
2015-10-22 10:00:00,198.03,199.86,197.12,198.96,255450.9672,198.03,199.86,197.12,198.96,255450.9672
2015-10-22 11:00:00,198.97,199.64,197.89,198.19,218508.0678,198.97,199.64,197.89,198.19,218508.0678
2015-10-22 12:00:00,198.3,198.35,197.58,198.14,97895.0214,198.3,198.35,197.58,198.14,97895.0214
2015-10-22 13:00:00,198.01,198.06,196.74,196.93,90885.663,198.01,198.06,196.74,196.93,90885.663
2015-10-22 14:00:00,196.95,197.62,196.6,197.1,183851.8902,196.95,197.62,196.6,197.1,183851.8902
2015-10-22 15:00:00,197.18,197.28,196.24,197.28,299716.9824,197.18,197.28,196.24,197.28,299716.9824
2015-10-23 09:30:00,199.07,200.8,197.79,199.16,131352.2298,199.07,200.8,197.79,199.16,131352.2298
2015-10-23 10:00:00,199.07,199.16,196.57,198.14,137331.7044,199.07,199.16,196.57,198.14,137331.7044
2015-10-23 11:00:00,198.15,199.35,198.04,198.78,149836.7904,198.15,199.35,198.04,198.78,149836.7904
2015-10-23 12:00:00,198.97,200.31,198.82,199.46,150164.1108,198.97,200.31,198.82,199.46,150164.1108
2015-10-23 13:00:00,199.31,200.9,199.17,200.25,112945.4304,199.31,200.9,199.17,200.25,112945.4304
2015-10-23 14:00:00,200.3,201.96,200.14,201.08,103378.9944,200.3,201.96,200.14,201.08,103378.9944
2015-10-23 15:00:00,201.09,202.39,201.03,202.39,191969.7978,201.09,202.39,201.03,202.39,191969.7978
2015-10-26 09:30:00,202.39,203.0,201.46,202.52,51643.383,202.39,203.0,201.46,202.52,51643.383
2015-10-26 10:00:00,202.43,204.78,202.26,203.63,133529.5434,202.43,204.78,202.26,203.63,133529.5434
2015-10-26 11:00:00,203.62,204.08,202.01,202.07,91375.7394,203.62,204.08,202.01,202.07,91375.7394
2015-10-26 12:00:00,201.98,203.77,201.98,203.49,116436.5466,201.98,203.77,201.98,203.49,116436.5466
2015-10-26 13:00:00,203.42,203.48,202.72,203.02,74905.7364,203.42,203.48,202.72,203.02,74905.7364
2015-10-26 14:00:00,203.01,203.67,202.92,203.58,112640.715,203.01,203.67,202.92,203.58,112640.715
2015-10-26 15:00:00,203.62,204.08,202.68,203.51,155379.5364,203.62,204.08,202.68,203.51,155379.5364
2015-10-27 09:30:00,203.38,205.15,202.6,203.24,99309.1902,203.38,205.15,202.6,203.24,99309.1902
2015-10-27 10:00:00,203.36,203.37,200.34,202.27,141146.5242,203.36,203.37,200.34,202.27,141146.5242
2015-10-27 11:00:00,202.2,202.88,201.4,201.97,82866.3132,202.2,202.88,201.4,201.97,82866.3132
2015-10-27 12:00:00,201.77,202.67,201.54,201.7,61618.5174,201.77,202.67,201.54,201.7,61618.5174
2015-10-27 13:00:00,201.66,201.8,200.94,201.69,85777.8372,201.66,201.8,200.94,201.69,85777.8372
2015-10-27 14:00:00,201.8,201.84,200.54,201.01,96955.5576,201.8,201.84,200.54,201.01,96955.5576
2015-10-27 15:00:00,201.03,201.22,199.87,200.35,298937.562,201.03,201.22,199.87,200.35,298937.562
2015-10-28 09:30:00,200.0,201.59,198.12,200.98,182825.6232,200.0,201.59,198.12,200.98,182825.6232
2015-10-28 10:00:00,200.97,201.96,199.03,201.96,405090.642,200.97,201.96,199.03,201.96,405090.642
2015-10-28 11:00:00,201.69,202.53,200.7,202.53,230147.8344,201.69,202.53,200.7,202.53,230147.8344
2015-10-28 12:00:00,202.52,202.76,202.11,202.32,117994.4832,202.52,202.76,202.11,202.32,117994.4832
2015-10-28 13:00:00,202.38,203.25,202.17,202.91,231806.1372,202.38,203.25,202.17,202.91,231806.1372
2015-10-28 14:00:00,202.83,203.35,200.41,203.21,308601.6516,202.83,203.35,200.41,203.21,308601.6516
2015-10-28 15:00:00,203.21,204.53,202.39,203.62,713912.9184,203.21,204.53,202.39,203.62,713912.9184
2015-10-29 09:30:00,202.41,210.12,202.41,208.89,186010.2156,202.41,210.12,202.41,208.89,186010.2156
2015-10-29 10:00:00,208.65,209.47,206.1,207.82,311405.5758,208.65,209.47,206.1,207.82,311405.5758
2015-10-29 11:00:00,207.35,211.23,206.56,209.08,144124.0548,207.35,211.23,206.56,209.08,144124.0548
2015-10-29 12:00:00,209.17,210.52,209.17,210.52,143709.9312,209.17,210.52,209.17,210.52,143709.9312
2015-10-29 13:00:00,210.55,212.97,210.01,212.63,288640.5324,210.55,212.97,210.01,212.63,288640.5324
2015-10-29 14:00:00,212.63,214.37,211.88,213.93,533429.1732,212.63,214.37,211.88,213.93,533429.1732
2015-10-29 15:00:00,213.92,215.57,213.43,213.65,778959.258,213.92,215.57,213.43,213.65,778959.258
2015-10-30 09:30:00,213.66,215.02,211.05,212.39,183433.2456,213.66,215.02,211.05,212.39,183433.2456
2015-10-30 10:00:00,212.72,213.17,211.78,212.21,269315.97,212.72,213.17,211.78,212.21,269315.97
2015-10-30 11:00:00,212.21,212.41,211.35,211.79,186285.0924,212.21,212.41,211.35,211.79,186285.0924
2015-10-30 12:00:00,211.79,213.08,211.52,212.82,162708.0774,211.79,213.08,211.52,212.82,162708.0774
2015-10-30 13:00:00,212.87,213.07,211.56,211.67,147080.7888,212.87,213.07,211.56,211.67,147080.7888
2015-10-30 14:00:00,211.67,211.87,210.57,210.75,179858.0388,211.67,211.87,210.57,210.75,179858.0388
2015-10-30 15:00:00,210.78,211.34,210.12,211.17,591920.967,210.78,211.34,210.12,211.17,591920.967
2015-11-02 09:30:00,213.71,214.15,212.32,212.82,101537.139,213.71,214.15,212.32,212.82,101537.139
2015-11-02 10:00:00,212.83,213.07,210.32,211.07,290725.6176,212.83,213.07,210.32,211.07,290725.6176
2015-11-02 11:00:00,211.11,211.73,209.48,209.83,230349.471,211.11,211.73,209.48,209.83,230349.471
2015-11-02 12:00:00,209.84,210.37,208.38,208.68,138889.641,209.84,210.37,208.38,208.68,138889.641
2015-11-02 13:00:00,208.74,209.0,207.84,208.08,183011.8884,208.74,209.0,207.84,208.08,183011.8884
2015-11-02 14:00:00,208.1,208.75,207.31,208.64,227983.1796,208.1,208.75,207.31,208.64,227983.1796
2015-11-02 15:00:00,208.7,209.02,206.13,207.19,399407.745,208.7,209.02,206.13,207.19,399407.745
2015-11-03 09:30:00,205.95,207.09,204.34,207.09,140426.781,205.95,207.09,204.34,207.09,140426.781
2015-11-03 10:00:00,206.95,207.48,205.49,206.9,394766.4864,206.95,207.48,205.49,206.9,394766.4864
2015-11-03 11:00:00,206.83,208.58,206.67,207.56,174936.4782,206.83,208.58,206.67,207.56,174936.4782
2015-11-03 12:00:00,207.55,207.77,206.96,207.37,291303.4014,207.55,207.77,206.96,207.37,291303.4014
2015-11-03 13:00:00,207.37,209.04,207.16,208.32,252798.0444,207.37,209.04,207.16,208.32,252798.0444
2015-11-03 14:00:00,208.28,209.4,208.23,209.0,160869.8388,208.28,209.4,208.23,209.0,160869.8388
2015-11-03 15:00:00,208.99,209.54,208.2,209.43,386968.6656,208.99,209.54,208.2,209.43,386968.6656
2015-11-04 09:30:00,208.97,211.48,208.23,211.15,127208.2812,208.97,211.48,208.23,211.15,127208.2812
2015-11-04 10:00:00,211.07,211.7,209.58,210.25,94511.505,211.07,211.7,209.58,210.25,94511.505
2015-11-04 11:00:00,210.14,210.68,209.99,210.13,174066.6378,210.14,210.68,209.99,210.13,174066.6378
2015-11-04 12:00:00,210.13,210.37,210.04,210.34,139060.5348,210.13,210.37,210.04,210.34,139060.5348
2015-11-04 13:00:00,210.33,210.45,209.95,210.27,217537.8612,210.33,210.45,209.95,210.27,217537.8612
2015-11-04 14:00:00,210.29,210.41,210.05,210.17,114849.6756,210.29,210.41,210.05,210.17,114849.6756
2015-11-04 15:00:00,210.17,210.87,209.72,210.23,306347.481,210.17,210.87,209.72,210.23,306347.481
2015-11-05 09:30:00,209.91,210.73,208.21,210.48,65986.7076,209.91,210.73,208.21,210.48,65986.7076
2015-11-05 10:00:00,210.94,211.5,206.98,207.22,307997.646,210.94,211.5,206.98,207.22,307997.646
2015-11-05 11:00:00,207.1,210.31,207.1,210.19,268476.8724,207.1,210.31,207.1,210.19,268476.8724
2015-11-05 12:00:00,210.16,211.4,210.11,210.55,63141.1902,210.16,211.4,210.11,210.55,63141.1902
2015-11-05 13:00:00,210.44,210.67,208.62,208.99,127609.746,210.44,210.67,208.62,208.99,127609.746
2015-11-05 14:00:00,209.11,209.8,208.83,209.68,67314.9774,209.11,209.8,208.83,209.68,67314.9774
2015-11-05 15:00:00,209.85,209.85,208.97,209.27,203657.487,209.85,209.85,208.97,209.27,203657.487
2015-11-06 09:30:00,208.98,210.36,208.26,209.36,75271.0332,208.98,210.36,208.26,209.36,75271.0332
2015-11-06 10:00:00,209.12,210.42,207.58,209.8,166728.1506,209.12,210.42,207.58,209.8,166728.1506
2015-11-06 11:00:00,209.84,210.43,209.62,209.8,305719.9662,209.84,210.43,209.62,209.8,305719.9662
2015-11-06 12:00:00,209.85,210.56,209.7,210.24,155885.8884,209.85,210.56,209.7,210.24,155885.8884
2015-11-06 13:00:00,210.13,210.2,207.93,208.74,92846.8728,210.13,210.2,207.93,208.74,92846.8728
2015-11-06 14:00:00,208.84,210.12,208.38,209.8,232091.8644,208.84,210.12,208.38,209.8,232091.8644
2015-11-06 15:00:00,209.71,210.64,209.68,210.63,210927.255,209.71,210.64,209.68,210.63,210927.255
2015-11-09 09:30:00,209.12,212.12,208.78,210.3,124131.2886,209.12,212.12,208.78,210.3,124131.2886
2015-11-09 10:00:00,210.45,210.83,209.8,210.47,199388.7588,210.45,210.83,209.8,210.47,199388.7588
2015-11-09 11:00:00,210.25,210.41,207.61,207.92,184731.6768,210.25,210.41,207.61,207.92,184731.6768
2015-11-09 12:00:00,207.92,208.68,207.81,208.2,74006.9616,207.92,208.68,207.81,208.2,74006.9616
2015-11-09 13:00:00,208.26,209.06,208.03,208.54,57465.5268,208.26,209.06,208.03,208.54,57465.5268
2015-11-09 14:00:00,208.47,209.0,208.36,208.87,51637.0536,208.47,209.0,208.36,208.87,51637.0536
2015-11-09 15:00:00,208.86,210.35,208.78,210.31,106816.7628,208.86,210.35,208.78,210.31,106816.7628
2015-11-10 09:30:00,209.87,211.34,209.83,210.41,36444.6852,209.87,211.34,209.83,210.41,36444.6852
2015-11-10 10:00:00,210.63,210.63,208.65,210.4,63731.6328,210.63,210.63,208.65,210.4,63731.6328
2015-11-10 11:00:00,210.44,210.85,209.99,210.2,56860.617,210.44,210.85,209.99,210.2,56860.617
2015-11-10 12:00:00,210.21,211.46,210.09,210.31,48620.6424,210.21,211.46,210.09,210.31,48620.6424
2015-11-10 13:00:00,210.31,210.68,209.94,210.05,111386.5896,210.31,210.68,209.94,210.05,111386.5896
2015-11-10 14:00:00,210.06,212.14,210.03,211.58,63510.1038,210.06,212.14,210.03,211.58,63510.1038
2015-11-10 15:00:00,211.55,211.69,209.54,210.98,122928.7026,211.55,211.69,209.54,210.98,122928.7026
2015-11-11 09:30:00,213.28,213.28,209.94,212.22,45056.286,213.28,213.28,209.94,212.22,45056.286
2015-11-11 10:00:00,212.34,212.57,210.13,211.0,110880.2376,212.34,212.57,210.13,211.0,110880.2376
2015-11-11 11:00:00,210.85,211.5,210.33,210.37,56577.6024,210.85,211.5,210.33,210.37,56577.6024
2015-11-11 12:00:00,210.43,212.45,210.32,210.9,111645.1908,210.43,212.45,210.32,210.9,111645.1908
2015-11-11 13:00:00,210.96,211.32,210.61,210.85,75979.926,210.96,211.32,210.61,210.85,75979.926
2015-11-11 14:00:00,210.94,211.61,210.74,211.21,57010.7142,210.94,211.61,210.74,211.21,57010.7142
2015-11-11 15:00:00,211.11,212.76,211.1,211.46,162102.2634,211.11,212.76,211.1,211.46,162102.2634
2015-11-12 09:30:00,211.2,211.6,208.54,210.15,51439.938,211.2,211.6,208.54,210.15,51439.938
2015-11-12 10:00:00,209.98,211.57,209.98,211.5,85196.4366,209.98,211.57,209.98,211.5,85196.4366
2015-11-12 11:00:00,211.51,212.05,210.41,211.56,69311.451,211.51,212.05,210.41,211.56,69311.451
2015-11-12 12:00:00,211.47,211.76,210.65,211.26,67305.0312,211.47,211.76,210.65,211.26,67305.0312
2015-11-12 13:00:00,211.17,211.8,210.92,211.52,30574.6188,211.17,211.8,210.92,211.52,30574.6188
2015-11-12 14:00:00,211.48,211.93,211.16,211.6,112221.1662,211.48,211.93,211.16,211.6,112221.1662
2015-11-12 15:00:00,211.59,212.7,211.54,212.41,188466.927,211.59,212.7,211.54,212.41,188466.927
2015-11-13 09:30:00,210.35,214.11,209.44,209.79,96224.964,210.35,214.11,209.44,209.79,96224.964
2015-11-13 10:00:00,209.79,210.51,207.97,209.57,196325.3292,209.79,210.51,207.97,209.57,196325.3292
2015-11-13 11:00:00,209.37,210.16,207.8,208.78,168168.5412,209.37,210.16,207.8,208.78,168168.5412
2015-11-13 12:00:00,208.86,209.3,206.91,207.39,67416.2478,208.86,209.3,206.91,207.39,67416.2478
2015-11-13 13:00:00,207.5,207.65,206.4,206.95,86776.074,207.5,207.65,206.4,206.95,86776.074
2015-11-13 14:00:00,206.95,209.2,206.68,207.37,231383.8758,206.95,209.2,206.68,207.37,231383.8758
2015-11-13 15:00:00,207.4,208.66,205.5,206.27,399262.1688,207.4,208.66,205.5,206.27,399262.1688
2015-11-16 09:30:00,206.19,206.41,203.8,204.84,55082.9598,206.19,206.41,203.8,204.84,55082.9598
2015-11-16 10:00:00,204.86,205.92,203.94,204.14,67396.3554,204.86,205.92,203.94,204.14,67396.3554
2015-11-16 11:00:00,204.05,204.74,202.46,202.67,141101.3142,204.05,204.74,202.46,202.67,141101.3142
2015-11-16 12:00:00,202.67,204.99,202.62,203.76,105995.7492,202.67,204.99,202.62,203.76,105995.7492
2015-11-16 13:00:00,203.89,204.79,203.66,204.21,74498.8464,203.89,204.79,203.66,204.21,74498.8464
2015-11-16 14:00:00,204.22,205.07,203.85,204.48,75842.4876,204.22,205.07,203.85,204.48,75842.4876
2015-11-16 15:00:00,204.56,206.33,204.45,205.35,214261.9446,204.56,206.33,204.45,205.35,214261.9446
2015-11-17 09:30:00,205.96,206.75,204.05,204.6,32121.705,205.96,206.75,204.05,204.6,32121.705
2015-11-17 10:00:00,204.6,206.37,204.49,205.15,109396.4454,204.6,206.37,204.49,205.15,109396.4454
2015-11-17 11:00:00,205.16,205.92,205.15,205.52,165625.0266,205.16,205.92,205.15,205.52,165625.0266
2015-11-17 12:00:00,205.57,206.36,205.33,205.99,92382.114,205.57,206.36,205.33,205.99,92382.114
2015-11-17 13:00:00,206.02,206.65,205.26,205.39,57464.6226,206.02,206.65,205.26,205.39,57464.6226
2015-11-17 14:00:00,205.32,205.72,204.16,204.46,75471.7656,205.32,205.72,204.16,204.46,75471.7656
2015-11-17 15:00:00,204.42,204.71,203.87,204.24,166767.9354,204.42,204.71,203.87,204.24,166767.9354
2015-11-18 09:30:00,205.14,205.26,203.62,204.07,36660.789,205.14,205.26,203.62,204.07,36660.789
2015-11-18 10:00:00,204.05,205.39,204.05,205.03,78878.7912,204.05,205.39,204.05,205.03,78878.7912
2015-11-18 11:00:00,205.01,206.15,204.67,205.87,76347.0312,205.01,206.15,204.67,205.87,76347.0312
2015-11-18 12:00:00,205.82,206.1,205.44,205.63,92003.2542,205.82,206.1,205.44,205.63,92003.2542
2015-11-18 13:00:00,205.6,206.29,205.23,205.75,44784.1218,205.6,206.29,205.23,205.75,44784.1218
2015-11-18 14:00:00,205.71,207.06,205.49,206.72,71791.6716,205.71,207.06,205.49,206.72,71791.6716
2015-11-18 15:00:00,206.72,207.79,206.35,207.53,164063.4732,206.72,207.79,206.35,207.53,164063.4732
2015-11-19 09:30:00,208.88,208.88,206.31,207.65,38238.618,208.88,208.88,206.31,207.65,38238.618
2015-11-19 10:00:00,207.64,208.47,206.6,207.09,96257.5152,207.64,208.47,206.6,207.09,96257.5152
2015-11-19 11:00:00,207.1,207.58,205.93,206.25,127052.7588,207.1,207.58,205.93,206.25,127052.7588
2015-11-19 12:00:00,206.18,206.91,205.33,206.91,85132.2384,206.18,206.91,205.33,206.91,85132.2384
2015-11-19 13:00:00,206.76,207.34,206.33,207.13,93205.8402,206.76,207.34,206.33,207.13,93205.8402
2015-11-19 14:00:00,207.06,207.29,205.94,206.31,75525.1134,207.06,207.29,205.94,206.31,75525.1134
2015-11-19 15:00:00,206.33,206.41,205.55,205.85,343388.9382,206.33,206.41,205.55,205.85,343388.9382
2015-11-20 09:30:00,208.05,208.05,204.61,206.26,50013.1104,208.05,208.05,204.61,206.26,50013.1104
2015-11-20 10:00:00,206.18,207.55,205.81,206.15,65002.938,206.18,207.55,205.81,206.15,65002.938
2015-11-20 11:00:00,206.13,206.92,206.13,206.16,49615.2624,206.13,206.92,206.13,206.16,49615.2624
2015-11-20 12:00:00,206.15,206.9,205.87,206.18,81001.8528,206.15,206.9,205.87,206.18,81001.8528
2015-11-20 13:00:00,206.24,206.34,205.31,205.86,34043.13,206.24,206.34,205.31,205.86,34043.13
2015-11-20 14:00:00,205.82,206.61,205.67,205.89,52920.1134,205.82,206.61,205.67,205.89,52920.1134
2015-11-20 15:00:00,205.76,206.82,205.76,206.22,106135.9002,205.76,206.82,205.76,206.22,106135.9002
2015-11-23 09:30:00,205.78,208.11,205.6,207.13,116674.3512,205.78,208.11,205.6,207.13,116674.3512
2015-11-23 10:00:00,207.14,209.43,207.09,208.77,111455.3088,207.14,209.43,207.09,208.77,111455.3088
2015-11-23 11:00:00,208.64,208.68,207.09,207.12,47962.3848,208.64,208.68,207.09,207.12,47962.3848
2015-11-23 12:00:00,207.09,207.73,206.78,207.41,62931.4158,207.09,207.73,206.78,207.41,62931.4158
2015-11-23 13:00:00,207.37,207.65,205.88,206.7,248458.7886,207.37,207.65,205.88,206.7,248458.7886
2015-11-23 14:00:00,206.74,207.55,206.07,207.28,430131.5568,206.74,207.55,206.07,207.28,430131.5568
2015-11-23 15:00:00,207.35,207.91,206.29,206.86,451279.8906,207.35,207.91,206.29,206.86,451279.8906
2015-11-24 09:30:00,205.88,206.04,203.8,204.08,150982.4118,205.88,206.04,203.8,204.08,150982.4118
2015-11-24 10:00:00,204.08,205.36,203.8,205.07,75833.4456,204.08,205.36,203.8,205.07,75833.4456
2015-11-24 11:00:00,204.97,206.19,204.56,205.64,87244.4496,204.97,206.19,204.56,205.64,87244.4496
2015-11-24 12:00:00,205.62,206.61,205.33,206.6,48396.4008,205.62,206.61,205.33,206.6,48396.4008
2015-11-24 13:00:00,206.57,207.27,206.27,206.78,59707.9428,206.57,207.27,206.27,206.78,59707.9428
2015-11-24 14:00:00,206.9,207.49,205.6,206.08,61562.457,206.9,207.49,205.6,206.08,61562.457
2015-11-24 15:00:00,205.93,206.68,205.67,205.83,163613.1816,205.93,206.68,205.67,205.83,163613.1816
2015-11-25 09:30:00,205.71,207.31,205.71,206.41,31980.6498,205.71,207.31,205.71,206.41,31980.6498
2015-11-25 10:00:00,206.41,206.56,205.36,205.36,64758.804,206.41,206.56,205.36,205.36,64758.804
2015-11-25 11:00:00,205.37,206.02,204.58,205.18,86590.713,205.37,206.02,204.58,205.18,86590.713
2015-11-25 12:00:00,205.41,206.55,205.3,205.95,72063.8358,205.41,206.55,205.3,205.95,72063.8358
2015-11-25 13:00:00,205.95,206.1,205.54,205.94,26197.3866,205.95,206.1,205.54,205.94,26197.3866
2015-11-25 14:00:00,206.25,206.34,205.62,205.88,33114.5166,206.25,206.34,205.62,205.88,33114.5166
2015-11-25 15:00:00,205.89,206.65,205.66,205.81,85048.1478,205.89,206.65,205.66,205.81,85048.1478
2015-11-27 09:30:00,205.3,207.87,204.99,204.99,25049.0526,205.3,207.87,204.99,204.99,25049.0526
2015-11-27 10:00:00,205.21,206.56,204.47,206.36,60306.5232,205.21,206.56,204.47,206.36,60306.5232
2015-11-27 11:00:00,206.43,207.48,206.43,207.02,69446.1768,206.43,207.48,206.43,207.02,69446.1768
2015-11-27 12:00:00,206.95,207.92,206.86,207.08,91806.1386,206.95,207.92,206.86,207.08,91806.1386
2015-11-30 09:30:00,207.63,208.76,205.91,206.65,66736.2894,207.63,208.76,205.91,206.65,66736.2894
2015-11-30 10:00:00,206.79,207.16,205.13,205.72,70119.8058,206.79,207.16,205.13,205.72,70119.8058
2015-11-30 11:00:00,205.71,205.95,204.56,205.03,105831.1848,205.71,205.95,204.56,205.03,105831.1848
2015-11-30 12:00:00,205.15,205.61,204.6,205.35,91814.2764,205.15,205.61,204.6,205.35,91814.2764
2015-11-30 13:00:00,205.3,207.23,205.19,207.23,47235.408,205.3,207.23,205.19,207.23,47235.408
2015-11-30 14:00:00,207.24,207.51,206.25,206.25,65434.2414,207.24,207.51,206.25,206.25,65434.2414
2015-11-30 15:00:00,206.31,207.51,206.16,207.17,143562.5466,206.31,207.51,206.16,207.17,143562.5466
2015-12-01 09:30:00,207.53,210.25,206.17,210.25,60497.3094,207.53,210.25,206.17,210.25,60497.3094
2015-12-01 10:00:00,210.26,210.85,208.28,209.69,100783.9404,210.26,210.85,208.28,209.69,100783.9404
2015-12-01 11:00:00,209.63,209.77,208.88,209.17,90997.7838,209.63,209.77,208.88,209.17,90997.7838
2015-12-01 12:00:00,209.19,209.52,208.74,208.83,38973.7326,209.19,209.52,208.74,208.83,38973.7326
2015-12-01 13:00:00,208.77,209.42,208.28,208.74,47737.239,208.77,209.42,208.28,208.74,47737.239
2015-12-01 14:00:00,208.68,209.56,208.33,209.1,71375.7396,208.68,209.56,208.33,209.1,71375.7396
2015-12-01 15:00:00,209.01,209.58,208.78,208.9,151958.9478,209.01,209.58,208.78,208.9,151958.9478
2015-12-02 09:30:00,209.02,210.88,206.53,208.11,67541.9316,209.02,210.88,206.53,208.11,67541.9316
2015-12-02 10:00:00,207.93,208.56,207.37,208.26,86672.9952,207.93,208.56,207.37,208.26,86672.9952
2015-12-02 11:00:00,208.33,208.68,206.81,206.88,98952.0312,208.33,208.68,206.81,206.88,98952.0312
2015-12-02 12:00:00,206.98,208.06,206.57,207.39,107390.0256,206.98,208.06,206.57,207.39,107390.0256
2015-12-02 13:00:00,207.32,208.48,207.11,208.23,72834.2142,207.32,208.48,207.11,208.23,72834.2142
2015-12-02 14:00:00,208.22,208.26,206.68,207.53,91310.637,208.22,208.26,206.68,207.53,91310.637
2015-12-02 15:00:00,207.63,207.63,206.22,206.55,159952.0758,207.63,207.63,206.22,206.55,159952.0758
2015-12-03 09:30:00,206.49,207.71,205.39,206.38,32921.922,206.49,207.71,205.39,206.38,32921.922
2015-12-03 10:00:00,206.35,207.29,205.5,206.72,93428.2734,206.35,207.29,205.5,206.72,93428.2734
2015-12-03 11:00:00,206.74,208.12,203.8,204.21,82517.292,206.74,208.12,203.8,204.21,82517.292
2015-12-03 12:00:00,204.27,204.27,201.87,201.96,108457.8858,204.27,204.27,201.87,201.96,108457.8858
2015-12-03 13:00:00,201.98,202.39,200.07,200.39,254717.661,201.98,202.39,200.07,200.39,254717.661
2015-12-03 14:00:00,200.42,201.07,198.51,200.04,182408.787,200.42,201.07,198.51,200.04,182408.787
2015-12-03 15:00:00,200.01,200.64,199.07,199.94,286853.8332,200.01,200.64,199.07,199.94,286853.8332
2015-12-04 09:30:00,199.64,200.62,199.08,200.0,35768.3436,199.64,200.62,199.08,200.0,35768.3436
2015-12-04 10:00:00,200.15,201.58,199.9,201.25,134922.9156,200.15,201.58,199.9,201.25,134922.9156
2015-12-04 11:00:00,201.15,202.73,201.02,202.73,91663.275,201.15,202.73,201.02,202.73,91663.275
2015-12-04 12:00:00,202.72,203.4,201.55,203.2,111457.1172,202.72,203.4,201.55,203.2,111457.1172
2015-12-04 13:00:00,203.28,204.62,202.94,204.53,123233.418,203.28,204.62,202.94,204.53,123233.418
2015-12-04 14:00:00,204.58,205.54,203.67,204.97,93905.691,204.58,205.54,203.67,204.97,93905.691
2015-12-04 15:00:00,205.03,205.82,203.31,204.07,207548.2596,205.03,205.82,203.31,204.07,207548.2596
2015-12-07 09:30:00,203.24,204.07,202.59,203.21,20943.9846,203.24,204.07,202.59,203.21,20943.9846
2015-12-07 10:00:00,203.1,203.7,202.69,203.61,56807.2692,203.1,203.7,202.69,203.61,56807.2692
2015-12-07 11:00:00,203.63,207.19,203.49,206.59,117965.5488,203.63,207.19,203.49,206.59,117965.5488
2015-12-07 12:00:00,206.56,209.19,206.28,207.39,158227.7664,206.56,209.19,206.28,207.39,158227.7664
2015-12-07 13:00:00,207.45,208.48,205.59,205.96,88947.9624,207.45,208.48,205.59,205.96,88947.9624
2015-12-07 14:00:00,206.05,206.91,204.38,204.6,81793.932,206.05,206.91,204.38,204.6,81793.932
2015-12-07 15:00:00,204.61,207.79,204.47,207.71,315689.6754,204.61,207.79,204.47,207.71,315689.6754
2015-12-08 09:30:00,206.35,208.45,206.35,206.46,190981.5072,206.35,208.45,206.35,206.46,190981.5072
2015-12-08 10:00:00,206.46,208.24,205.34,208.17,189362.085,206.46,208.24,205.34,208.17,189362.085
2015-12-08 11:00:00,208.17,209.01,207.48,208.79,165948.7302,208.17,209.01,207.48,208.79,165948.7302
2015-12-08 12:00:00,208.67,208.74,206.47,207.72,101623.9422,208.67,208.74,206.47,207.72,101623.9422
2015-12-08 13:00:00,207.63,209.14,207.03,208.98,123086.0334,207.63,209.14,207.03,208.98,123086.0334
2015-12-08 14:00:00,209.01,209.65,206.71,206.8,151850.4438,209.01,209.65,206.71,206.8,151850.4438
2015-12-08 15:00:00,206.75,207.31,205.86,206.36,217167.1392,206.75,207.31,205.86,206.36,217167.1392
2015-12-09 09:30:00,206.09,206.71,205.19,205.78,40369.8174,206.09,206.71,205.19,205.78,40369.8174
2015-12-09 10:00:00,205.82,208.46,205.53,207.64,109117.9518,205.82,208.46,205.53,207.64,109117.9518
2015-12-09 11:00:00,207.79,207.79,204.6,204.77,62727.0666,207.79,207.79,204.6,204.77,62727.0666
2015-12-09 12:00:00,204.7,205.92,203.49,204.17,77598.444,204.7,205.92,203.49,204.17,77598.444
2015-12-09 13:00:00,204.3,205.4,204.11,204.94,102281.2956,204.3,205.4,204.11,204.94,102281.2956
2015-12-09 14:00:00,204.9,205.07,203.61,203.86,103303.9458,204.9,205.07,203.61,203.86,103303.9458
2015-12-09 15:00:00,203.79,205.68,203.77,205.07,153020.4786,203.79,205.68,203.77,205.07,153020.4786
2015-12-10 09:30:00,204.27,204.92,203.27,204.05,45859.2156,204.27,204.92,203.27,204.05,45859.2156
2015-12-10 10:00:00,203.74,204.55,202.39,203.12,123435.0546,203.74,204.55,202.39,203.12,123435.0546
2015-12-10 11:00:00,203.23,204.36,202.95,203.34,66871.0152,203.23,204.36,202.95,203.34,66871.0152
2015-12-10 12:00:00,203.23,203.85,202.98,203.73,74789.0946,203.23,203.85,202.98,203.73,74789.0946
2015-12-10 13:00:00,203.74,204.13,203.22,203.68,55867.8054,203.74,204.13,203.22,203.68,55867.8054
2015-12-10 14:00:00,203.68,204.2,203.05,203.94,124629.5028,203.68,204.2,203.05,203.94,124629.5028
2015-12-10 15:00:00,204.0,204.25,202.16,203.14,340354.443,204.0,204.25,202.16,203.14,340354.443
2015-12-11 09:30:00,202.08,204.6,199.07,199.67,96394.0494,202.08,204.6,199.07,199.67,96394.0494
2015-12-11 10:00:00,199.68,200.75,198.04,198.13,239891.4936,199.68,200.75,198.04,198.13,239891.4936
2015-12-11 11:00:00,198.2,198.26,196.52,196.55,157919.4342,198.2,198.26,196.52,196.55,157919.4342
2015-12-11 12:00:00,196.56,196.56,194.22,195.49,232071.0678,196.56,196.56,194.22,195.49,232071.0678
2015-12-11 13:00:00,195.59,196.9,195.57,196.24,191581.896,195.59,196.9,195.57,196.24,191581.896
2015-12-11 14:00:00,196.33,197.05,195.44,196.02,164351.913,196.33,197.05,195.44,196.02,164351.913
2015-12-11 15:00:00,196.07,197.01,195.75,196.93,300041.5902,196.07,197.01,195.75,196.93,300041.5902
2015-12-14 09:30:00,197.63,198.45,195.97,195.97,75337.944,197.63,198.45,195.97,195.97,75337.944
2015-12-14 10:00:00,196.22,197.06,192.99,194.29,286311.3132,196.22,197.06,192.99,194.29,286311.3132
2015-12-14 11:00:00,194.3,194.3,191.55,192.78,257321.757,194.3,194.3,191.55,192.78,257321.757
2015-12-14 12:00:00,192.65,194.12,192.24,193.08,190316.9202,192.65,194.12,192.24,193.08,190316.9202
2015-12-14 13:00:00,193.08,193.88,192.16,193.73,96416.6544,193.08,193.88,192.16,193.73,96416.6544
2015-12-14 14:00:00,193.72,194.36,192.98,193.94,187613.3622,193.72,194.36,192.98,193.94,187613.3622
2015-12-14 15:00:00,193.93,194.03,192.27,193.32,228895.5174,193.93,194.03,192.27,193.32,228895.5174
2015-12-15 09:30:00,195.91,201.26,195.31,199.62,299295.6252,195.91,201.26,195.31,199.62,299295.6252
2015-12-15 10:00:00,199.76,200.83,198.72,198.75,168335.8182,199.76,200.83,198.72,198.75,168335.8182
2015-12-15 11:00:00,198.79,199.07,197.06,197.66,122186.3544,198.79,199.07,197.06,197.66,122186.3544
2015-12-15 12:00:00,197.64,199.34,197.64,199.14,159101.2236,197.64,199.34,197.64,199.14,159101.2236
2015-12-15 13:00:00,199.24,199.31,198.32,199.04,154440.9768,199.24,199.31,198.32,199.04,154440.9768
2015-12-15 14:00:00,199.07,199.29,198.2,198.37,104998.4166,199.07,199.29,198.2,198.37,104998.4166
2015-12-15 15:00:00,198.4,198.45,196.98,197.12,159141.9126,198.4,198.45,196.98,197.12,159141.9126
2015-12-16 09:30:00,197.88,204.05,197.88,198.88,52183.1904,197.88,204.05,197.88,198.88,52183.1904
2015-12-16 10:00:00,198.77,199.78,198.58,199.76,114700.4826,198.77,199.78,198.58,199.76,114700.4826
2015-12-16 11:00:00,199.67,200.48,198.74,199.23,93119.037,199.67,200.48,198.74,199.23,93119.037
2015-12-16 12:00:00,199.23,200.29,199.05,199.72,147012.9738,199.23,200.29,199.05,199.72,147012.9738
2015-12-16 13:00:00,199.76,200.65,199.59,200.48,174431.9346,199.76,200.65,199.59,200.48,174431.9346
2015-12-16 14:00:00,200.06,201.88,199.05,201.64,518726.8812,200.06,201.88,199.05,201.64,518726.8812
2015-12-16 15:00:00,201.82,203.56,200.94,202.68,726371.8902,201.82,203.56,200.94,202.68,726371.8902
2015-12-17 09:30:00,203.06,204.6,203.06,203.58,82538.0886,203.06,204.6,203.06,203.58,82538.0886
2015-12-17 10:00:00,203.57,204.16,202.37,202.92,147160.3584,203.57,204.16,202.37,202.92,147160.3584
2015-12-17 11:00:00,202.89,203.53,202.25,202.85,69104.3892,202.89,203.53,202.25,202.85,69104.3892
2015-12-17 12:00:00,202.74,203.46,202.49,203.12,57616.5282,202.74,203.46,202.49,203.12,57616.5282
2015-12-17 13:00:00,203.15,204.74,203.14,204.45,73905.6912,203.15,204.74,203.14,204.45,73905.6912
2015-12-17 14:00:00,204.46,204.9,203.35,203.68,105564.4458,204.46,204.9,203.35,203.68,105564.4458
2015-12-17 15:00:00,203.69,204.29,202.23,202.51,154631.763,203.69,204.29,202.23,202.51,154631.763
2015-12-18 09:30:00,200.87,201.09,198.61,199.48,167651.3388,200.87,201.09,198.61,199.48,167651.3388
2015-12-18 10:00:00,199.41,199.46,197.82,198.58,129997.7382,199.41,199.46,197.82,198.58,129997.7382
2015-12-18 11:00:00,198.62,199.9,198.39,199.49,132112.662,198.62,199.9,198.39,199.49,132112.662
2015-12-18 12:00:00,199.45,199.68,196.96,197.99,105768.795,199.45,199.68,196.96,197.99,105768.795
2015-12-18 13:00:00,197.91,198.3,196.89,196.97,85914.3714,197.91,198.3,196.89,196.97,85914.3714
2015-12-18 14:00:00,196.93,198.56,196.75,198.34,139466.5206,196.93,198.56,196.75,198.34,139466.5206
2015-12-18 15:00:00,198.3,198.95,196.9,197.28,212161.488,198.3,198.95,196.9,197.28,212161.488
2015-12-21 09:30:00,198.02,199.15,195.81,196.15,34252.9044,198.02,199.15,195.81,196.15,34252.9044
2015-12-21 10:00:00,196.28,198.36,196.11,197.36,48617.0256,196.28,198.36,196.11,197.36,48617.0256
2015-12-21 11:00:00,197.45,197.83,196.46,197.41,95837.9664,197.45,197.83,196.46,197.41,95837.9664
2015-12-21 12:00:00,197.4,197.64,196.18,197.56,53427.3696,197.4,197.64,196.18,197.56,53427.3696
2015-12-21 13:00:00,197.42,197.83,197.11,197.22,54291.7848,197.42,197.83,197.11,197.22,54291.7848
2015-12-21 14:00:00,197.33,199.03,197.3,198.83,60896.0616,197.33,199.03,197.3,198.83,60896.0616
2015-12-21 15:00:00,198.95,199.26,198.19,199.1,130132.464,198.95,199.26,198.19,199.1,130132.464
2015-12-22 09:30:00,206.67,206.67,199.3,199.96,16120.9818,206.67,206.67,199.3,199.96,16120.9818
2015-12-22 10:00:00,199.92,200.58,198.97,198.97,98410.4154,199.92,200.58,198.97,198.97,98410.4154
2015-12-22 11:00:00,199.13,199.42,197.05,198.64,39036.1224,199.13,199.42,197.05,198.64,39036.1224
2015-12-22 12:00:00,198.61,199.07,197.29,199.04,44103.2592,198.61,199.07,197.29,199.04,44103.2592
2015-12-22 13:00:00,199.07,199.48,198.37,199.07,55351.5072,199.07,199.48,198.37,199.07,55351.5072
2015-12-22 14:00:00,198.99,200.18,198.99,199.46,62652.9222,198.99,200.18,198.99,199.46,62652.9222
2015-12-22 15:00:00,199.37,200.22,199.16,200.18,167742.663,199.37,200.22,199.16,200.18,167742.663
2015-12-23 09:30:00,201.47,204.05,199.72,200.77,23943.216,201.47,204.05,199.72,200.77,23943.216
2015-12-23 10:00:00,200.75,201.32,200.1,200.9,219830.9124,200.75,201.32,200.1,200.9,219830.9124
2015-12-23 11:00:00,200.9,201.16,200.1,200.49,120426.7812,200.9,201.16,200.1,200.49,120426.7812
2015-12-23 12:00:00,200.62,201.08,200.02,200.1,77630.091,200.62,201.08,200.02,200.1,77630.091
2015-12-23 13:00:00,200.27,201.04,199.55,200.38,66174.7812,200.27,201.04,199.55,200.38,66174.7812
2015-12-23 14:00:00,200.45,200.51,199.45,200.4,68466.024,200.45,200.51,199.45,200.4,68466.024
2015-12-23 15:00:00,200.45,200.45,199.83,200.18,125602.422,200.45,200.45,199.83,200.18,125602.422
2015-12-24 09:30:00,200.84,202.28,199.59,200.55,67567.2492,200.84,202.28,199.59,200.55,67567.2492
2015-12-24 10:00:00,200.43,201.23,199.46,200.38,260800.2144,200.43,201.23,199.46,200.38,260800.2144
2015-12-24 11:00:00,200.38,201.19,200.08,201.02,144756.9948,200.38,201.19,200.08,201.02,144756.9948
2015-12-24 12:00:00,200.95,201.36,200.45,201.16,249608.0268,200.95,201.36,200.45,201.16,249608.0268
2015-12-28 09:30:00,199.87,201.33,199.5,199.5,11609.928,199.87,201.33,199.5,199.5,11609.928
2015-12-28 10:00:00,199.46,199.91,198.09,198.09,73668.7908,199.46,199.91,198.09,198.09,73668.7908
2015-12-28 11:00:00,198.08,198.64,197.97,198.29,41392.4676,198.08,198.64,197.97,198.29,41392.4676
2015-12-28 12:00:00,198.34,199.12,198.33,198.55,32945.4312,198.34,199.12,198.33,198.55,32945.4312
2015-12-28 13:00:00,198.55,200.0,198.55,200.0,21788.5074,198.55,200.0,198.55,200.0,21788.5074
2015-12-28 14:00:00,200.0,201.02,199.92,200.33,63108.639,200.0,201.02,199.92,200.33,63108.639
2015-12-28 15:00:00,200.34,201.53,200.19,201.36,113311.6314,200.34,201.53,200.19,201.36,113311.6314
2015-12-29 09:30:00,202.06,203.32,201.26,202.3,41098.6026,202.06,203.32,201.26,202.3,41098.6026
2015-12-29 10:00:00,202.27,204.08,202.11,203.88,59573.217,202.27,204.08,202.11,203.88,59573.217
2015-12-29 11:00:00,203.85,204.73,203.64,204.16,103117.6806,203.85,204.73,203.64,204.16,103117.6806
2015-12-29 12:00:00,204.16,204.7,203.87,204.57,58348.9302,204.16,204.7,203.87,204.57,58348.9302
2015-12-29 13:00:00,204.66,205.3,204.1,204.6,80256.792,204.66,205.3,204.1,204.6,80256.792
2015-12-29 14:00:00,204.57,205.53,204.41,205.0,91091.8206,204.57,205.53,204.41,205.0,91091.8206
2015-12-29 15:00:00,205.0,205.46,204.4,204.71,154029.5658,205.0,205.46,204.4,204.71,154029.5658
2015-12-30 09:30:00,204.2,204.2,202.94,203.14,20235.996,204.2,204.2,202.94,203.14,20235.996
2015-12-30 10:00:00,203.3,204.6,203.1,204.2,44697.3186,203.3,204.6,203.1,204.2,44697.3186
2015-12-30 11:00:00,204.06,204.56,203.77,203.89,76705.0944,204.06,204.56,203.77,203.89,76705.0944
2015-12-30 12:00:00,204.0,204.92,204.0,204.89,44497.4904,204.0,204.92,204.0,204.89,44497.4904
2015-12-30 13:00:00,204.89,205.26,204.64,205.02,27845.7432,204.89,205.26,204.64,205.02,27845.7432
2015-12-30 14:00:00,204.94,205.16,203.77,203.77,33176.9064,204.94,205.16,203.77,203.77,33176.9064
2015-12-30 15:00:00,203.85,204.29,203.22,203.76,129041.9988,203.85,204.29,203.22,203.76,129041.9988
2015-12-31 09:30:00,203.04,203.93,201.92,202.7,58310.9538,203.04,203.93,201.92,202.7,58310.9538
2015-12-31 10:00:00,202.67,203.4,202.46,202.89,61595.0082,202.67,203.4,202.46,202.89,61595.0082
2015-12-31 11:00:00,202.9,203.48,202.39,203.44,51535.7832,202.9,203.48,202.39,203.44,51535.7832
2015-12-31 12:00:00,203.49,204.68,203.24,204.2,35075.7264,203.49,204.68,203.24,204.2,35075.7264
2015-12-31 13:00:00,204.2,204.26,203.63,203.82,49023.0114,204.2,204.26,203.63,203.82,49023.0114
2015-12-31 14:00:00,203.87,203.94,202.74,203.02,48741.8052,203.87,203.94,202.74,203.02,48741.8052
2015-12-31 15:00:00,202.99,203.02,202.11,202.42,137126.451,202.99,203.02,202.11,202.42,137126.451
2016-01-04 09:30:00,199.69,201.33,195.14,196.22,175055.8326,199.69,201.33,195.14,196.22,175055.8326
2016-01-04 10:00:00,196.27,196.41,194.28,194.4,247608.8406,196.27,196.41,194.28,194.4,247608.8406
2016-01-04 11:00:00,194.28,196.75,194.11,196.72,139546.0902,194.28,196.75,194.11,196.72,139546.0902
2016-01-04 12:00:00,196.73,196.97,195.55,195.78,79655.499,196.73,196.97,195.55,195.78,79655.499
2016-01-04 13:00:00,195.75,196.64,195.7,196.17,110599.9356,195.75,196.64,195.7,196.17,110599.9356
2016-01-04 14:00:00,196.07,196.17,195.42,195.69,107635.968,196.07,196.17,195.42,195.69,107635.968
2016-01-04 15:00:00,195.66,196.89,195.2,196.35,329081.7816,195.66,196.89,195.2,196.35,329081.7816
2016-01-05 09:30:00,196.07,196.22,193.54,193.7,144224.421,196.07,196.22,193.54,193.7,144224.421
2016-01-05 10:00:00,193.7,195.85,193.54,195.75,175764.7254,193.7,195.85,193.54,195.75,175764.7254
2016-01-05 11:00:00,195.75,195.96,194.12,194.15,57925.7646,195.75,195.96,194.12,194.15,57925.7646
2016-01-05 12:00:00,194.13,194.48,193.09,193.26,168919.9314,194.13,194.48,193.09,193.26,168919.9314
2016-01-05 13:00:00,193.12,195.02,193.12,194.91,84634.9284,193.12,195.02,193.12,194.91,84634.9284
2016-01-05 14:00:00,194.9,195.3,194.32,194.4,113287.218,194.9,195.3,194.32,194.4,113287.218
2016-01-05 15:00:00,194.37,194.63,193.44,193.72,274504.2696,194.37,194.63,193.44,193.72,274504.2696
2016-01-06 09:30:00,191.72,193.84,190.93,193.51,126440.6154,191.72,193.84,190.93,193.51,126440.6154
2016-01-06 10:00:00,193.45,193.56,192.44,193.09,154761.0636,193.45,193.56,192.44,193.09,154761.0636
2016-01-06 11:00:00,193.14,193.45,192.44,192.53,64892.6256,193.14,193.45,192.44,192.53,64892.6256
2016-01-06 12:00:00,192.59,192.77,191.62,191.85,108935.3034,192.59,192.77,191.62,191.85,108935.3034
2016-01-06 13:00:00,191.84,192.35,191.05,191.84,115923.8652,191.84,192.35,191.05,191.84,115923.8652
2016-01-06 14:00:00,191.78,192.38,191.68,191.98,167649.5304,191.78,192.38,191.68,191.98,167649.5304
2016-01-06 15:00:00,192.07,193.12,191.89,192.84,258101.1774,192.07,193.12,191.89,192.84,258101.1774
2016-01-07 09:30:00,189.35,192.31,188.43,191.93,100044.3048,189.35,192.31,188.43,191.93,100044.3048
2016-01-07 10:00:00,192.04,194.54,191.67,193.86,206772.456,192.04,194.54,191.67,193.86,206772.456
2016-01-07 11:00:00,193.67,194.89,193.56,193.88,127472.3076,193.67,194.89,193.56,193.88,127472.3076
2016-01-07 12:00:00,193.92,194.3,193.66,193.94,291698.5368,193.92,194.3,193.66,193.94,291698.5368
2016-01-07 13:00:00,193.99,193.99,192.38,192.5,259171.7502,193.99,193.99,192.38,192.5,259171.7502
2016-01-07 14:00:00,192.59,192.65,190.29,191.33,188772.5466,192.59,192.65,190.29,191.33,188772.5466
2016-01-07 15:00:00,191.33,192.25,190.74,191.88,427472.3046,191.33,192.25,190.74,191.88,427472.3046
2016-01-08 09:30:00,193.67,197.68,192.65,197.41,161560.6476,193.67,197.68,192.65,197.41,161560.6476
2016-01-08 10:00:00,197.29,198.4,195.4,197.12,280194.4002,197.29,198.4,195.4,197.12,280194.4002
2016-01-08 11:00:00,197.18,197.46,195.13,195.36,132484.2882,197.18,197.46,195.13,195.36,132484.2882
2016-01-08 12:00:00,195.48,196.98,195.28,195.94,90546.588,195.48,196.98,195.28,195.94,90546.588
2016-01-08 13:00:00,196.0,196.76,195.07,196.03,91939.9602,196.0,196.76,195.07,196.03,91939.9602
2016-01-08 14:00:00,196.02,196.02,194.4,194.77,112176.8604,196.02,196.02,194.4,194.77,112176.8604
2016-01-08 15:00:00,194.74,195.06,192.78,193.42,253948.1868,194.74,195.06,192.78,193.42,253948.1868
2016-01-11 09:30:00,193.54,195.32,192.78,193.85,55355.124,193.54,195.32,192.78,193.85,55355.124
2016-01-11 10:00:00,193.72,196.06,193.7,194.2,98674.4418,193.72,196.06,193.7,194.2,98674.4418
2016-01-11 11:00:00,194.06,195.28,193.23,195.02,58065.0114,194.06,195.28,193.23,195.02,58065.0114
2016-01-11 12:00:00,195.06,195.06,193.05,194.35,47085.3108,195.06,195.06,193.05,194.35,47085.3108
2016-01-11 13:00:00,194.32,194.49,192.61,192.66,98299.1988,194.32,194.49,192.61,192.66,98299.1988
2016-01-11 14:00:00,192.61,193.85,192.29,192.59,121168.2252,192.61,193.85,192.29,192.59,121168.2252
2016-01-11 15:00:00,192.59,194.65,191.27,194.26,243245.1714,192.59,194.65,191.27,194.26,243245.1714
2016-01-12 09:30:00,194.71,199.06,193.66,196.75,81428.6352,194.71,199.06,193.66,196.75,81428.6352
2016-01-12 10:00:00,196.95,197.36,195.9,196.37,112941.8136,196.95,197.36,195.9,196.37,112941.8136
2016-01-12 11:00:00,196.37,196.37,193.63,193.65,136905.8262,196.37,196.37,193.63,193.65,136905.8262
2016-01-12 12:00:00,193.65,193.93,192.27,192.27,245899.9026,193.65,193.93,192.27,192.27,245899.9026
2016-01-12 13:00:00,192.25,193.39,192.24,192.32,65624.1234,192.25,193.39,192.24,192.32,65624.1234
2016-01-12 14:00:00,192.35,193.13,191.17,193.08,105185.586,192.35,193.13,191.17,193.08,105185.586
2016-01-12 15:00:00,193.08,194.57,192.36,193.9,174742.9794,193.08,194.57,192.36,193.9,174742.9794
2016-01-13 09:30:00,193.94,195.5,193.19,194.24,53224.8288,193.94,195.5,193.19,194.24,53224.8288
2016-01-13 10:00:00,194.24,194.56,192.89,193.91,53334.237,194.24,194.56,192.89,193.91,53334.237
2016-01-13 11:00:00,193.76,194.19,192.09,192.7,41349.066,193.76,194.19,192.09,192.7,41349.066
2016-01-13 12:00:00,192.55,192.62,190.3,190.37,64944.165,192.55,192.62,190.3,190.37,64944.165
2016-01-13 13:00:00,190.26,190.26,187.79,188.45,125471.313,190.26,190.26,187.79,188.45,125471.313
2016-01-13 14:00:00,188.59,188.8,185.03,187.34,406248.018,188.59,188.8,185.03,187.34,406248.018
2016-01-13 15:00:00,187.35,188.01,185.69,185.8,529042.899,187.35,188.01,185.69,185.8,529042.899
2016-01-14 09:30:00,186.0,189.54,185.71,187.56,92165.106,186.0,189.54,185.71,187.56,92165.106
2016-01-14 10:00:00,187.56,190.04,186.66,188.73,344035.4412,187.56,190.04,186.66,188.73,344035.4412
2016-01-14 11:00:00,188.92,190.02,188.39,189.67,126644.9646,188.92,190.02,188.39,189.67,126644.9646
2016-01-14 12:00:00,189.67,191.09,188.82,190.39,157160.8104,189.67,191.09,188.82,190.39,157160.8104
2016-01-14 13:00:00,190.33,191.67,190.18,191.38,107787.8736,190.33,191.67,190.18,191.38,107787.8736
2016-01-14 14:00:00,191.5,192.62,190.21,192.39,209970.6114,191.5,192.62,190.21,192.39,209970.6114
2016-01-14 15:00:00,192.44,193.05,190.19,190.56,232901.1234,192.44,193.05,190.19,190.56,232901.1234
2016-01-15 09:30:00,185.77,187.1,183.63,186.01,269957.952,185.77,187.1,183.63,186.01,269957.952
2016-01-15 10:00:00,185.77,187.45,184.13,184.57,290647.8564,185.77,187.45,184.13,184.57,290647.8564
2016-01-15 11:00:00,184.59,185.19,183.75,183.78,270586.371,184.59,185.19,183.75,183.78,270586.371
2016-01-15 12:00:00,184.0,184.0,181.66,182.29,284238.8868,184.0,184.0,181.66,182.29,284238.8868
2016-01-15 13:00:00,182.21,182.68,180.29,181.88,272056.6002,182.21,182.68,180.29,181.88,272056.6002
2016-01-15 14:00:00,181.94,183.03,180.52,181.42,541990.1388,181.94,183.03,180.52,181.42,541990.1388
2016-01-15 15:00:00,181.46,183.34,181.39,182.58,717544.1856,181.46,183.34,181.39,182.58,717544.1856
2016-01-19 09:30:00,184.61,185.97,181.96,182.97,67947.9174,184.61,185.97,181.96,182.97,67947.9174
2016-01-19 10:00:00,182.74,186.0,182.7,185.12,228244.4934,182.74,186.0,182.7,185.12,228244.4934
2016-01-19 11:00:00,185.34,186.02,184.25,184.25,253431.8886,185.34,186.02,184.25,184.25,253431.8886
2016-01-19 12:00:00,184.27,184.57,183.57,184.12,183558.9294,184.27,184.57,183.57,184.12,183558.9294
2016-01-19 13:00:00,184.14,184.82,183.53,183.95,130868.4828,184.14,184.82,183.53,183.95,130868.4828
2016-01-19 14:00:00,183.9,184.57,183.45,183.96,199890.5898,183.9,184.57,183.45,183.96,199890.5898
2016-01-19 15:00:00,183.95,186.0,183.74,185.11,330429.9438,183.95,186.0,183.74,185.11,330429.9438
2016-01-20 09:30:00,183.71,183.71,180.17,182.37,191370.3132,183.71,183.71,180.17,182.37,191370.3132
2016-01-20 10:00:00,182.26,182.56,178.52,178.73,171068.3106,182.26,182.56,178.52,178.73,171068.3106
2016-01-20 11:00:00,178.85,181.76,178.25,180.29,210159.5892,178.85,181.76,178.25,180.29,210159.5892
2016-01-20 12:00:00,180.34,181.53,177.76,181.31,197686.1502,180.34,181.53,177.76,181.31,197686.1502
2016-01-20 13:00:00,181.17,183.89,179.23,183.32,108676.7022,181.17,183.89,179.23,183.32,108676.7022
2016-01-20 14:00:00,183.51,184.47,181.65,183.48,148827.7032,183.51,184.47,181.65,183.48,148827.7032
2016-01-20 15:00:00,183.45,189.96,183.28,188.62,684810.3372,183.45,189.96,183.28,188.62,684810.3372
2016-01-21 09:30:00,188.42,190.77,186.36,187.06,46484.922,188.42,190.77,186.36,187.06,46484.922
2016-01-21 10:00:00,187.18,190.22,187.17,188.93,154189.6092,187.18,190.22,187.17,188.93,154189.6092
2016-01-21 11:00:00,188.95,189.44,187.3,187.79,86734.4808,188.95,189.44,187.3,187.79,86734.4808
2016-01-21 12:00:00,187.77,188.75,186.53,187.29,99726.9306,187.77,188.75,186.53,187.29,99726.9306
2016-01-21 13:00:00,187.3,187.98,185.93,187.23,98460.1464,187.3,187.98,185.93,187.23,98460.1464
2016-01-21 14:00:00,187.17,188.17,184.66,187.8,81787.6026,187.17,188.17,184.66,187.8,81787.6026
2016-01-21 15:00:00,187.89,188.55,186.92,187.41,210971.5608,187.89,188.55,186.92,187.41,210971.5608
2016-01-22 09:30:00,190.0,191.52,188.82,190.32,49825.941,190.0,191.52,188.82,190.32,49825.941
2016-01-22 10:00:00,190.32,190.71,189.18,189.67,109062.7956,190.32,190.71,189.18,189.67,109062.7956
2016-01-22 11:00:00,189.7,190.59,189.69,190.12,111807.9468,189.7,190.59,189.69,190.12,111807.9468
2016-01-22 12:00:00,190.17,191.05,189.94,190.53,109579.0938,190.17,191.05,189.94,190.53,109579.0938
2016-01-22 13:00:00,190.56,191.93,190.16,191.62,137619.24,190.56,191.93,190.16,191.62,137619.24
2016-01-22 14:00:00,191.67,192.09,190.92,191.9,148809.6192,191.67,192.09,190.92,191.9,148809.6192
2016-01-22 15:00:00,191.96,193.54,191.22,193.19,489717.4326,191.96,193.54,191.22,193.19,489717.4326
2016-01-25 09:30:00,193.43,195.21,191.25,191.9,47436.1404,193.43,195.21,191.25,191.9,47436.1404
2016-01-25 10:00:00,191.76,192.19,190.6,191.45,122734.2996,191.76,192.19,190.6,191.45,122734.2996
2016-01-25 11:00:00,191.48,191.55,190.31,190.47,94610.967,191.48,191.55,190.31,190.47,94610.967
2016-01-25 12:00:00,190.46,191.2,190.39,190.92,50019.4398,190.46,191.2,190.39,190.92,50019.4398
2016-01-25 13:00:00,190.93,192.21,190.93,191.54,77391.3822,190.93,192.21,190.93,191.54,77391.3822
2016-01-25 14:00:00,191.46,191.86,191.04,191.29,55596.5454,191.46,191.86,191.04,191.29,55596.5454
2016-01-25 15:00:00,191.3,191.5,189.87,190.53,268079.0244,191.3,191.5,189.87,190.53,268079.0244
2016-01-26 09:30:00,191.01,194.58,190.01,190.6,17034.2238,191.01,194.58,190.01,190.6,17034.2238
2016-01-26 10:00:00,190.78,191.55,189.79,189.95,163819.3392,190.78,191.55,189.79,189.95,163819.3392
2016-01-26 11:00:00,190.3,191.03,188.18,188.65,139727.8344,190.3,191.03,188.18,188.65,139727.8344
2016-01-26 12:00:00,188.91,190.95,188.9,190.83,84526.4244,188.91,190.95,188.9,190.83,84526.4244
2016-01-26 13:00:00,190.82,191.09,190.16,191.06,117687.9594,190.82,191.09,190.16,191.06,117687.9594
2016-01-26 14:00:00,191.0,191.05,190.06,190.22,92663.3202,191.0,191.05,190.06,190.22,92663.3202
2016-01-26 15:00:00,190.22,190.57,189.52,190.36,215911.2054,190.22,190.57,189.52,190.36,215911.2054
2016-01-27 09:30:00,190.28,190.64,189.02,189.33,75868.7094,190.28,190.64,189.02,189.33,75868.7094
2016-01-27 10:00:00,189.14,190.0,187.77,189.39,108215.5602,189.14,190.0,187.77,189.39,108215.5602
2016-01-27 11:00:00,189.45,190.78,188.64,190.17,104738.9112,189.45,190.78,188.64,190.17,104738.9112
2016-01-27 12:00:00,190.22,190.6,189.54,189.94,159317.3274,190.22,190.6,189.54,189.94,159317.3274
2016-01-27 13:00:00,189.86,190.29,188.98,189.11,55485.3288,189.86,190.29,188.98,189.11,55485.3288
2016-01-27 14:00:00,189.12,190.53,184.53,184.53,303016.4082,189.12,190.53,184.53,184.53,303016.4082
2016-01-27 15:00:00,184.54,185.09,181.97,182.79,518019.7968,184.54,185.09,181.97,182.79,518019.7968
2016-01-28 09:30:00,184.89,186.95,181.97,183.64,43133.0526,184.89,186.95,181.97,183.64,43133.0526
2016-01-28 10:00:00,183.63,183.96,181.73,182.13,186699.216,183.63,183.96,181.73,182.13,186699.216
2016-01-28 11:00:00,182.12,186.28,182.12,185.73,170130.6552,182.12,186.28,182.12,185.73,170130.6552
2016-01-28 12:00:00,185.73,186.65,184.87,185.91,136692.435,185.73,186.65,184.87,185.91,136692.435
2016-01-28 13:00:00,185.89,185.9,182.82,183.13,176953.7484,185.89,185.9,182.82,183.13,176953.7484
2016-01-28 14:00:00,183.29,185.77,183.18,184.97,97072.1994,183.29,185.77,183.18,184.97,97072.1994
2016-01-28 15:00:00,185.17,185.95,184.2,185.01,237424.836,185.17,185.95,184.2,185.01,237424.836
2016-01-29 09:30:00,187.43,190.98,186.04,187.72,75712.2828,187.43,190.98,186.04,187.72,75712.2828
2016-01-29 10:00:00,187.8,189.38,186.81,189.34,261317.4168,187.8,189.38,186.81,189.34,261317.4168
2016-01-29 11:00:00,189.35,190.75,189.15,189.89,138459.2418,189.35,190.75,189.15,189.89,138459.2418
2016-01-29 12:00:00,189.9,190.08,189.35,190.04,129354.852,189.9,190.08,189.35,190.04,129354.852
2016-01-29 13:00:00,190.06,190.27,189.21,189.37,134705.9076,190.06,190.27,189.21,189.37,134705.9076
2016-01-29 14:00:00,189.43,190.36,189.12,189.44,320306.5206,189.43,190.36,189.12,189.44,320306.5206
2016-01-29 15:00:00,189.44,189.89,188.59,189.49,577082.1408,189.44,189.89,188.59,189.49,577082.1408
2016-02-01 09:30:00,187.61,188.84,184.76,186.32,179642.8392,187.61,188.84,184.76,186.32,179642.8392
2016-02-01 10:00:00,186.31,190.22,185.57,189.9,213876.7554,186.31,190.22,185.57,189.9,213876.7554
2016-02-01 11:00:00,189.88,191.24,189.22,191.12,167795.1066,189.88,191.24,189.22,191.12,167795.1066
2016-02-01 12:00:00,191.03,191.23,188.01,190.62,208851.2118,191.03,191.23,188.01,190.62,208851.2118
2016-02-01 13:00:00,190.71,192.71,190.62,192.51,197205.1158,190.71,192.71,190.62,192.51,197205.1158
2016-02-01 14:00:00,192.53,194.59,191.82,194.58,255757.491,192.53,194.59,191.82,194.58,255757.491
2016-02-01 15:00:00,194.58,195.73,194.16,194.37,531571.9464,194.58,195.73,194.16,194.37,531571.9464
2016-02-02 09:30:00,192.24,194.46,191.95,194.2,188482.2984,192.24,194.46,191.95,194.2,188482.2984
2016-02-02 10:00:00,194.4,195.66,192.53,193.82,413500.6062,194.4,195.66,192.53,193.82,413500.6062
2016-02-02 11:00:00,193.77,195.08,193.57,194.3,306435.1884,193.77,195.08,193.57,194.3,306435.1884
2016-02-02 12:00:00,194.3,194.78,192.83,194.38,275544.0996,194.3,194.78,192.83,194.38,275544.0996
2016-02-02 13:00:00,194.44,195.65,193.19,193.41,203034.4932,194.44,195.65,193.19,193.41,203034.4932
2016-02-02 14:00:00,193.46,194.24,192.41,192.69,242154.7062,193.46,194.24,192.41,192.69,242154.7062
2016-02-02 15:00:00,192.73,192.73,189.06,190.27,590671.3626,192.73,192.73,189.06,190.27,590671.3626
2016-02-03 09:30:00,191.96,194.05,191.44,192.52,130273.5192,191.96,194.05,191.44,192.52,130273.5192
2016-02-03 10:00:00,192.5,192.63,189.49,191.06,285107.823,192.5,192.63,189.49,191.06,285107.823
2016-02-03 11:00:00,190.92,193.61,190.08,193.0,135224.0142,190.92,193.61,190.08,193.0,135224.0142
2016-02-03 12:00:00,193.09,193.74,191.73,193.51,231807.9456,193.09,193.74,191.73,193.51,231807.9456
2016-02-03 13:00:00,193.47,193.77,191.98,192.19,198237.7122,193.47,193.77,191.98,192.19,198237.7122
2016-02-03 14:00:00,192.19,194.71,191.94,194.71,251950.809,192.19,194.71,191.94,194.71,251950.809
2016-02-03 15:00:00,194.71,195.63,193.84,195.14,539159.0886,194.71,195.63,193.84,195.14,539159.0886
2016-02-04 09:30:00,197.1,200.12,189.42,196.03,278669.919,197.1,200.12,189.42,196.03,278669.919
2016-02-04 10:00:00,195.94,197.01,187.6,187.82,660118.4436,195.94,197.01,187.6,187.82,660118.4436
2016-02-04 11:00:00,187.83,190.06,185.91,187.75,529016.6772,187.83,190.06,185.91,187.75,529016.6772
2016-02-04 12:00:00,187.74,189.94,187.5,187.96,306172.0662,187.74,189.94,187.5,187.96,306172.0662
2016-02-04 13:00:00,187.97,190.46,187.48,188.75,280259.5026,187.97,190.46,187.48,188.75,280259.5026
2016-02-04 14:00:00,188.8,189.76,187.93,188.63,236336.1792,188.8,189.76,187.93,188.63,236336.1792
2016-02-04 15:00:00,188.63,189.5,187.68,188.56,747665.8002,188.63,189.5,187.68,188.56,747665.8002
2016-02-05 09:30:00,177.17,189.12,177.17,185.37,284938.7376,177.17,189.12,177.17,185.37,284938.7376
2016-02-05 10:00:00,185.58,186.24,182.03,184.04,450212.0304,185.58,186.24,182.03,184.04,450212.0304
2016-02-05 11:00:00,184.13,184.73,182.36,182.9,249740.9442,184.13,184.73,182.36,182.9,249740.9442
2016-02-05 12:00:00,182.81,183.7,180.48,183.6,273832.449,182.81,183.7,180.48,183.6,273832.449
2016-02-05 13:00:00,183.62,184.85,181.64,182.58,398979.1542,183.62,184.85,181.64,182.58,398979.1542
2016-02-05 14:00:00,182.5,183.72,182.08,183.67,354154.3434,182.5,183.72,182.08,183.67,354154.3434
2016-02-05 15:00:00,183.61,186.67,183.18,186.4,839157.2772,183.61,186.67,183.18,186.4,839157.2772
2016-02-08 09:30:00,183.29,183.29,176.05,176.54,478739.5404,183.29,183.29,176.05,176.54,478739.5404
2016-02-08 10:00:00,176.51,182.09,176.27,181.38,417376.9116,176.51,182.09,176.27,181.38,417376.9116
2016-02-08 11:00:00,181.38,182.7,178.74,180.73,316998.957,181.38,182.7,178.74,180.73,316998.957
2016-02-08 12:00:00,180.69,183.19,177.54,177.79,241336.4052,180.69,183.19,177.54,177.79,241336.4052
2016-02-08 13:00:00,177.98,177.98,174.81,175.25,394924.7214,177.98,177.98,174.81,175.25,394924.7214
2016-02-08 14:00:00,175.11,175.47,172.67,175.4,417824.4906,175.11,175.47,172.67,175.4,417824.4906
2016-02-08 15:00:00,175.48,180.13,175.35,179.83,891553.8588,175.48,180.13,175.35,179.83,891553.8588
2016-02-09 09:30:00,177.44,179.15,174.7,176.65,289703.8716,177.44,179.15,174.7,176.65,289703.8716
2016-02-09 10:00:00,176.72,179.95,176.29,176.74,358376.9574,176.72,179.95,176.29,176.74,358376.9574
2016-02-09 11:00:00,176.82,180.05,176.62,178.83,213841.4916,176.82,180.05,176.62,178.83,213841.4916
2016-02-09 12:00:00,178.73,179.03,177.23,177.62,151336.8582,178.73,179.03,177.23,177.62,151336.8582
2016-02-09 13:00:00,177.62,178.96,176.83,178.68,331090.914,177.62,178.96,176.83,178.68,331090.914
2016-02-09 14:00:00,178.68,182.46,177.56,182.29,294286.3572,178.68,182.46,177.56,182.29,294286.3572
2016-02-09 15:00:00,182.4,183.34,181.43,182.53,807016.584,182.4,183.34,181.43,182.53,807016.584
2016-02-10 09:30:00,182.57,191.09,178.94,184.01,187359.282,182.57,191.09,178.94,184.01,187359.282
2016-02-10 10:00:00,183.96,184.85,181.88,182.48,250404.627,183.96,184.85,181.88,182.48,250404.627
2016-02-10 11:00:00,182.47,183.26,181.36,181.42,178014.375,182.47,183.26,181.36,181.42,178014.375
2016-02-10 12:00:00,181.5,181.92,180.88,181.45,149072.7414,181.5,181.92,180.88,181.45,149072.7414
2016-02-10 13:00:00,181.5,181.5,179.58,181.02,97687.0554,181.5,181.5,179.58,181.02,97687.0554
2016-02-10 14:00:00,181.23,181.87,180.25,180.68,118873.3656,181.23,181.87,180.25,180.68,118873.3656
2016-02-10 15:00:00,180.68,181.35,178.04,178.17,412890.2712,180.68,181.35,178.04,178.17,412890.2712
2016-02-11 09:30:00,175.96,178.72,172.76,178.15,131429.0868,175.96,178.72,172.76,178.15,131429.0868
2016-02-11 10:00:00,178.12,178.46,176.48,176.96,178735.0224,178.12,178.46,176.48,176.96,178735.0224
2016-02-11 11:00:00,176.95,177.22,174.23,174.92,323691.8454,176.95,177.22,174.23,174.92,323691.8454
2016-02-11 12:00:00,174.81,176.17,173.95,175.74,188916.3144,174.81,176.17,173.95,175.74,188916.3144
2016-02-11 13:00:00,175.88,176.22,174.89,175.17,333281.7906,175.88,176.22,174.89,175.17,333281.7906
2016-02-11 14:00:00,175.17,176.99,174.96,176.14,205530.9894,175.17,176.99,174.96,176.14,205530.9894
2016-02-11 15:00:00,176.31,177.39,175.34,176.44,616968.2112,176.31,177.39,175.34,176.44,616968.2112
2016-02-12 09:30:00,179.0,183.94,177.1,178.84,107555.4942,179.0,183.94,177.1,178.84,107555.4942
2016-02-12 10:00:00,178.92,182.04,177.89,179.74,310120.7076,178.92,182.04,177.89,179.74,310120.7076
2016-02-12 11:00:00,179.99,183.75,179.98,182.42,207003.9312,179.99,183.75,179.98,182.42,207003.9312
2016-02-12 12:00:00,182.48,184.34,182.35,182.98,260443.0554,182.48,184.34,182.35,182.98,260443.0554
2016-02-12 13:00:00,183.07,183.64,181.81,183.4,146938.8294,183.07,183.64,181.81,183.4,146938.8294
2016-02-12 14:00:00,183.57,184.3,183.11,184.04,180092.2266,183.57,184.3,183.11,184.04,180092.2266
2016-02-12 15:00:00,184.03,186.4,182.98,185.46,497220.4842,184.03,186.4,182.98,185.46,497220.4842
2016-02-16 09:30:00,188.04,188.04,183.5,184.2,119734.164,188.04,188.04,183.5,184.2,119734.164
2016-02-16 10:00:00,184.16,185.9,182.09,182.56,232589.1744,184.16,185.9,182.09,182.56,232589.1744
2016-02-16 11:00:00,182.56,184.03,181.75,183.93,153026.808,182.56,184.03,181.75,183.93,153026.808
2016-02-16 12:00:00,183.75,185.07,183.69,184.89,133572.945,183.75,185.07,183.69,184.89,133572.945
2016-02-16 13:00:00,184.85,185.1,183.68,184.04,130272.615,184.85,185.1,183.68,184.04,130272.615
2016-02-16 14:00:00,184.14,185.31,183.32,185.21,217970.973,184.14,185.31,183.32,185.21,217970.973
2016-02-16 15:00:00,185.16,186.98,184.38,186.83,381882.5406,185.16,186.98,184.38,186.83,381882.5406
2016-02-17 09:30:00,187.67,190.07,184.7,190.01,177726.8394,187.67,190.07,184.7,190.01,177726.8394
2016-02-17 10:00:00,189.79,192.44,189.62,191.41,270791.6244,189.79,192.44,189.62,191.41,270791.6244
2016-02-17 11:00:00,191.41,192.02,189.17,189.52,227258.0112,191.41,192.02,189.17,189.52,227258.0112
2016-02-17 12:00:00,189.37,191.54,189.37,190.74,128399.1126,189.37,191.54,189.37,190.74,128399.1126
2016-02-17 13:00:00,190.73,191.44,189.67,190.15,158676.2496,190.73,191.44,189.67,190.15,158676.2496
2016-02-17 14:00:00,190.21,191.1,189.25,189.64,204214.4742,190.21,191.1,189.25,189.64,204214.4742
2016-02-17 15:00:00,189.64,190.52,189.32,190.11,359339.9304,189.64,190.52,189.32,190.11,359339.9304
2016-02-18 09:30:00,189.69,191.65,185.14,191.61,113181.4266,189.69,191.65,185.14,191.61,113181.4266
2016-02-18 10:00:00,191.25,193.49,190.9,191.78,234178.758,191.25,193.49,190.9,191.78,234178.758
2016-02-18 11:00:00,191.74,193.88,190.77,193.78,275432.883,191.74,193.88,190.77,193.78,275432.883
2016-02-18 12:00:00,193.7,194.19,191.56,191.59,249666.7998,193.7,194.19,191.56,191.59,249666.7998
2016-02-18 13:00:00,191.41,192.13,190.4,191.16,139106.649,191.41,192.13,190.4,191.16,139106.649
2016-02-18 14:00:00,191.31,191.47,190.27,190.96,155385.8658,191.31,191.47,190.27,190.96,155385.8658
2016-02-18 15:00:00,190.89,191.15,189.64,190.13,258349.8324,190.89,191.15,189.64,190.13,258349.8324
2016-02-19 09:30:00,188.69,190.12,185.97,189.59,56243.0484,188.69,190.12,185.97,189.59,56243.0484
2016-02-19 10:00:00,189.43,191.17,189.12,189.43,148816.8528,189.43,191.17,189.12,189.43,148816.8528
2016-02-19 11:00:00,189.31,191.73,189.12,191.22,102515.4834,189.31,191.73,189.12,191.22,102515.4834
2016-02-19 12:00:00,191.07,193.04,191.06,192.38,121725.2124,191.07,193.04,191.06,192.38,121725.2124
2016-02-19 13:00:00,192.57,192.84,191.37,191.88,122391.6078,192.57,192.84,191.37,191.88,122391.6078
2016-02-19 14:00:00,191.97,192.44,190.73,191.3,96699.669,191.97,192.44,190.73,191.3,96699.669
2016-02-19 15:00:00,191.33,192.35,190.84,191.87,291616.2546,191.33,192.35,190.84,191.87,291616.2546
2016-02-22 09:30:00,192.99,196.32,192.99,194.46,177262.9848,192.99,196.32,192.99,194.46,177262.9848
2016-02-22 10:00:00,194.34,196.52,193.47,194.44,541926.8448,194.34,196.52,193.47,194.44,541926.8448
2016-02-22 11:00:00,194.44,195.57,193.6,193.76,396824.4456,194.44,195.57,193.6,193.76,396824.4456
2016-02-22 12:00:00,193.74,194.45,192.97,193.38,181377.0948,193.74,194.45,192.97,193.38,181377.0948
2016-02-22 13:00:00,193.3,195.39,192.73,195.14,210121.6128,193.3,195.39,192.73,195.14,210121.6128
2016-02-22 14:00:00,195.14,195.73,194.35,194.51,217890.4992,195.14,195.73,194.35,194.51,217890.4992
2016-02-22 15:00:00,194.54,195.81,194.32,195.8,707236.3056,194.54,195.81,194.32,195.8,707236.3056
2016-02-23 09:30:00,194.67,196.43,192.94,195.86,90234.639,194.67,196.43,192.94,195.86,90234.639
2016-02-23 10:00:00,195.83,196.31,194.02,194.64,153100.0482,195.83,196.31,194.02,194.64,153100.0482
2016-02-23 11:00:00,194.69,195.08,193.29,193.93,265712.733,194.69,195.08,193.29,193.93,265712.733
2016-02-23 12:00:00,193.85,196.03,193.43,195.86,113026.8084,193.85,196.03,193.43,195.86,113026.8084
2016-02-23 13:00:00,195.9,196.63,195.6,196.01,139537.9524,195.9,196.63,195.6,196.01,139537.9524
2016-02-23 14:00:00,195.99,196.05,194.03,194.24,111636.1488,195.99,196.05,194.03,194.24,111636.1488
2016-02-23 15:00:00,194.33,194.54,192.69,192.78,257681.6286,194.33,194.54,192.69,192.78,257681.6286
2016-02-24 09:30:00,191.14,192.27,189.63,190.23,100975.6308,191.14,192.27,189.63,190.23,100975.6308
2016-02-24 10:00:00,190.2,191.2,188.33,188.87,234376.7778,190.2,191.2,188.33,188.87,234376.7778
2016-02-24 11:00:00,188.96,190.39,187.67,190.06,271551.1524,188.96,190.39,187.67,190.06,271551.1524
2016-02-24 12:00:00,190.17,191.46,190.04,191.32,238575.8826,190.17,191.46,190.04,191.32,238575.8826
2016-02-24 13:00:00,191.42,191.73,190.91,191.45,197364.255,191.42,191.73,190.91,191.45,197364.255
2016-02-24 14:00:00,191.53,193.46,191.41,192.16,276580.3128,191.53,193.46,191.41,192.16,276580.3128
2016-02-24 15:00:00,192.19,194.44,192.06,194.43,429043.8042,192.19,194.44,192.06,194.43,429043.8042
2016-02-25 09:30:00,196.7,199.56,195.79,198.05,579053.2968,196.7,199.56,195.79,198.05,579053.2968
2016-02-25 10:00:00,198.1,199.62,197.85,198.08,418692.5226,198.1,199.62,197.85,198.08,418692.5226
2016-02-25 11:00:00,198.09,199.35,197.89,198.95,333034.944,198.09,199.35,197.89,198.95,333034.944
2016-02-25 12:00:00,198.96,199.92,198.56,199.24,252378.4956,198.96,199.92,198.56,199.24,252378.4956
2016-02-25 13:00:00,199.27,201.08,198.88,200.69,293730.2742,199.27,201.08,198.88,200.69,293730.2742
2016-02-25 14:00:00,200.54,201.28,200.09,200.81,278642.793,200.54,201.28,200.09,200.81,278642.793
2016-02-25 15:00:00,200.87,203.07,200.19,202.54,838124.6808,200.87,203.07,200.19,202.54,838124.6808
2016-02-26 09:30:00,203.45,203.49,201.69,202.34,129490.482,203.45,203.49,201.69,202.34,129490.482
2016-02-26 10:00:00,202.22,202.63,199.4,201.02,218535.1938,202.22,202.63,199.4,201.02,218535.1938
2016-02-26 11:00:00,200.94,202.59,200.75,201.81,199405.0344,200.94,202.59,200.75,201.81,199405.0344
2016-02-26 12:00:00,201.67,202.82,201.07,201.63,185275.101,201.67,202.82,201.07,201.63,185275.101
2016-02-26 13:00:00,201.63,201.94,200.33,200.94,111791.6712,201.63,201.94,200.33,200.94,111791.6712
2016-02-26 14:00:00,200.94,201.87,200.88,200.95,170256.339,200.94,201.87,200.88,200.95,170256.339
2016-02-26 15:00:00,200.91,201.39,200.12,200.36,338593.9656,200.91,201.39,200.12,200.36,338593.9656
2016-02-29 09:30:00,199.68,202.58,199.68,201.67,124387.1772,199.68,202.58,199.68,201.67,124387.1772
2016-02-29 10:00:00,201.5,201.55,199.88,200.97,146559.0654,201.5,201.55,199.88,200.97,146559.0654
2016-02-29 11:00:00,200.97,202.83,200.39,201.98,170743.7028,200.97,202.83,200.39,201.98,170743.7028
2016-02-29 12:00:00,202.17,204.29,201.96,203.61,395954.6052,202.17,204.29,201.96,203.61,395954.6052
2016-02-29 13:00:00,203.66,203.73,201.89,202.17,181387.041,203.66,203.73,201.89,202.17,181387.041
2016-02-29 14:00:00,202.33,202.6,199.85,200.27,275594.7348,202.33,202.6,199.85,200.27,275594.7348
2016-02-29 15:00:00,200.18,200.32,198.13,198.6,677265.6924,200.18,200.32,198.13,198.6,677265.6924
2016-03-01 09:30:00,200.27,201.52,199.24,200.44,365173.8288,200.27,201.52,199.24,200.44,365173.8288
2016-03-01 10:00:00,200.36,201.58,198.97,200.66,265923.4116,200.36,201.58,198.97,200.66,265923.4116
2016-03-01 11:00:00,200.72,202.73,200.49,202.39,260934.036,200.72,202.73,200.49,202.39,260934.036
2016-03-01 12:00:00,202.37,203.59,201.64,203.49,268989.5538,202.37,203.59,201.64,203.49,268989.5538
2016-03-01 13:00:00,203.49,204.2,203.1,204.11,209353.0428,203.49,204.2,203.1,204.11,209353.0428
2016-03-01 14:00:00,204.15,204.29,203.21,203.57,299458.3812,204.15,204.29,203.21,203.57,299458.3812
2016-03-01 15:00:00,203.74,204.1,202.59,203.76,560157.3252,203.74,204.1,202.59,203.76,560157.3252
2016-03-02 09:30:00,202.39,203.31,199.52,200.9,143039.919,202.39,203.31,199.52,200.9,143039.919
2016-03-02 10:00:00,200.88,201.09,199.83,200.34,321423.2076,200.88,201.09,199.83,200.34,321423.2076
2016-03-02 11:00:00,200.36,201.27,199.12,199.44,196069.4406,200.36,201.27,199.12,199.44,196069.4406
2016-03-02 12:00:00,199.41,201.56,199.41,201.47,160789.365,199.41,201.56,199.41,201.47,160789.365
2016-03-02 13:00:00,201.5,201.5,200.18,200.98,188032.911,201.5,201.5,200.18,200.98,188032.911
2016-03-02 14:00:00,200.96,201.25,200.06,200.84,148490.4366,200.96,201.25,200.06,200.84,148490.4366
2016-03-02 15:00:00,200.8,201.42,200.45,201.15,398792.889,200.8,201.42,200.45,201.15,398792.889
2016-03-03 09:30:00,200.83,202.17,199.92,201.86,53686.875,200.83,202.17,199.92,201.86,53686.875
2016-03-03 10:00:00,201.85,204.32,201.34,204.21,164688.2754,201.85,204.32,201.34,204.21,164688.2754
2016-03-03 11:00:00,204.32,205.94,204.0,205.31,428200.1856,204.32,205.94,204.0,205.31,428200.1856
2016-03-03 12:00:00,205.3,205.95,204.01,204.55,242602.2852,205.3,205.95,204.01,204.55,242602.2852
2016-03-03 13:00:00,204.57,204.71,202.83,203.36,125126.8128,204.57,204.71,202.83,203.36,125126.8128
2016-03-03 14:00:00,203.31,203.89,203.03,203.62,117601.1562,203.31,203.89,203.03,203.62,117601.1562
2016-03-03 15:00:00,203.59,204.11,202.36,203.13,340688.997,203.59,204.11,202.36,203.13,340688.997
2016-03-04 09:30:00,204.09,204.95,201.79,202.1,44206.338,204.09,204.95,201.79,202.1,44206.338
2016-03-04 10:00:00,201.97,203.16,200.84,202.55,174477.1446,201.97,203.16,200.84,202.55,174477.1446
2016-03-04 11:00:00,202.58,202.94,201.22,202.59,333987.9708,202.58,202.94,201.22,202.59,333987.9708
2016-03-04 12:00:00,202.49,203.02,201.28,202.94,82141.1448,202.49,203.02,201.28,202.94,82141.1448
2016-03-04 13:00:00,202.96,204.71,202.49,204.68,167226.3648,202.96,204.71,202.49,204.68,167226.3648
2016-03-04 14:00:00,204.8,204.82,203.73,203.73,215288.2116,204.8,204.82,203.73,203.73,215288.2116
2016-03-04 15:00:00,203.74,205.0,203.59,204.37,322658.3448,203.74,205.0,203.59,204.37,322658.3448
2016-03-07 09:30:00,203.74,205.71,203.74,204.43,88551.0186,203.74,205.71,203.74,204.43,88551.0186
2016-03-07 10:00:00,204.42,204.58,202.95,204.09,144986.6616,204.42,204.58,202.95,204.09,144986.6616
2016-03-07 11:00:00,204.15,205.7,202.94,205.21,144539.0826,204.15,205.7,202.94,205.21,144539.0826
2016-03-07 12:00:00,205.29,206.15,205.09,205.82,93053.0304,205.29,206.15,205.09,205.82,93053.0304
2016-03-07 13:00:00,205.83,205.97,203.93,204.92,122323.7928,205.83,205.97,203.93,204.92,122323.7928
2016-03-07 14:00:00,204.92,205.49,203.49,203.49,97911.297,204.92,205.49,203.49,203.49,97911.297
2016-03-07 15:00:00,203.53,205.59,203.22,204.93,263391.6516,203.53,205.59,203.22,204.93,263391.6516
2016-03-08 09:30:00,204.22,204.89,202.37,203.51,83816.6274,204.22,204.89,202.37,203.51,83816.6274
2016-03-08 10:00:00,203.42,204.74,203.31,204.38,196324.425,203.42,204.74,203.31,204.38,196324.425
2016-03-08 11:00:00,204.31,205.93,204.11,205.16,138201.5448,204.31,205.93,204.11,205.16,138201.5448
2016-03-08 12:00:00,205.15,205.29,203.83,203.99,107173.0176,205.15,205.29,203.83,203.99,107173.0176
2016-03-08 13:00:00,203.95,204.71,203.89,204.38,99199.782,203.95,204.71,203.89,204.38,99199.782
2016-03-08 14:00:00,204.38,204.71,203.75,203.92,156337.0842,204.38,204.71,203.75,203.92,156337.0842
2016-03-08 15:00:00,203.89,204.14,202.06,202.3,508607.979,203.89,204.14,202.06,202.3,508607.979
2016-03-09 09:30:00,203.54,205.7,202.89,203.34,48412.6764,203.54,205.7,202.89,203.34,48412.6764
2016-03-09 10:00:00,203.51,204.88,202.67,203.47,105431.5284,203.51,204.88,202.67,203.47,105431.5284
2016-03-09 11:00:00,203.41,205.28,202.91,205.04,80162.7552,203.41,205.28,202.91,205.04,80162.7552
2016-03-09 12:00:00,205.01,205.15,203.97,204.57,100311.948,205.01,205.15,203.97,204.57,100311.948
2016-03-09 13:00:00,204.77,205.41,204.42,205.05,141520.863,204.77,205.41,204.42,205.05,141520.863
2016-03-09 14:00:00,205.0,205.4,204.94,205.04,115843.3914,205.0,205.4,204.94,205.04,115843.3914
2016-03-09 15:00:00,205.04,206.54,204.93,206.31,441075.0894,205.04,206.54,204.93,206.31,441075.0894
2016-03-10 09:30:00,207.17,207.5,204.97,206.35,84621.3654,207.17,207.5,204.97,206.35,84621.3654
2016-03-10 10:00:00,206.15,206.77,203.35,204.15,211949.001,206.15,206.77,203.35,204.15,211949.001
2016-03-10 11:00:00,204.22,204.6,202.23,203.46,204379.9428,204.22,204.6,202.23,203.46,204379.9428
2016-03-10 12:00:00,203.49,204.13,202.11,203.19,143690.0388,203.49,204.13,202.11,203.19,143690.0388
2016-03-10 13:00:00,203.17,203.8,202.3,203.25,81592.2954,203.17,203.8,202.3,203.25,81592.2954
2016-03-10 14:00:00,203.38,204.55,202.85,204.35,133297.164,203.38,204.55,202.85,204.35,133297.164
2016-03-10 15:00:00,204.36,204.84,203.55,204.69,262303.899,204.36,204.84,203.55,204.69,262303.899
2016-03-11 09:30:00,206.67,207.92,206.31,206.98,90582.756,206.67,207.92,206.31,206.98,90582.756
2016-03-11 10:00:00,207.09,207.56,205.34,207.07,164885.391,207.09,207.56,205.34,207.07,164885.391
2016-03-11 11:00:00,207.23,207.55,206.24,206.96,111271.7562,207.23,207.55,206.24,206.96,111271.7562
2016-03-11 12:00:00,206.98,207.42,206.82,207.02,109338.5766,206.98,207.42,206.82,207.02,109338.5766
2016-03-11 13:00:00,207.08,207.3,206.5,206.9,146803.1994,207.08,207.3,206.5,206.9,146803.1994
2016-03-11 14:00:00,206.85,207.55,206.57,207.27,112010.4876,206.85,207.55,206.57,207.27,112010.4876
2016-03-11 15:00:00,207.27,207.83,207.07,207.49,302915.1378,207.27,207.83,207.07,207.49,302915.1378
2016-03-14 09:30:00,206.59,207.69,205.61,205.61,46605.1806,206.59,207.69,205.61,205.61,46605.1806
2016-03-14 10:00:00,205.41,207.43,205.28,206.31,103831.9986,205.41,207.43,205.28,206.31,103831.9986
2016-03-14 11:00:00,206.46,207.26,206.25,206.46,106182.0144,206.46,207.26,206.25,206.46,106182.0144
2016-03-14 12:00:00,206.61,207.53,206.24,207.42,91472.4888,206.61,207.53,206.24,207.42,91472.4888
2016-03-14 13:00:00,207.45,207.51,206.19,206.58,121510.0128,207.45,207.51,206.19,206.58,121510.0128
2016-03-14 14:00:00,206.58,206.72,205.99,206.47,101725.2126,206.58,206.72,205.99,206.47,101725.2126
2016-03-14 15:00:00,206.53,206.66,205.57,205.71,227966.904,206.53,206.66,205.57,205.71,227966.904
2016-03-15 09:30:00,205.33,205.85,203.66,204.29,116155.3404,205.33,205.85,203.66,204.29,116155.3404
2016-03-15 10:00:00,204.29,204.9,204.19,204.29,195878.6544,204.29,204.9,204.19,204.29,195878.6544
2016-03-15 11:00:00,204.2,204.67,203.3,203.3,123781.3632,204.2,204.67,203.3,203.3,123781.3632
2016-03-15 12:00:00,203.33,204.71,203.07,204.11,153855.0552,203.33,204.71,203.07,204.11,153855.0552
2016-03-15 13:00:00,203.95,205.5,203.93,205.45,130033.002,203.95,205.5,203.93,205.45,130033.002
2016-03-15 14:00:00,205.35,206.68,204.86,206.41,309511.2768,205.35,206.68,204.86,206.41,309511.2768
2016-03-15 15:00:00,206.38,206.87,206.06,206.8,460420.4484,206.38,206.87,206.06,206.8,460420.4484
2016-03-16 09:30:00,206.74,215.15,206.69,213.95,669156.8268,206.74,215.15,206.69,213.95,669156.8268
2016-03-16 10:00:00,213.91,217.04,213.65,215.65,1012280.8344,213.91,217.04,213.65,215.65,1012280.8344
2016-03-16 11:00:00,215.6,218.17,215.45,217.87,476654.4552,215.6,218.17,215.45,217.87,476654.4552
2016-03-16 12:00:00,217.82,219.61,217.45,217.74,618603.0048,217.82,219.61,217.45,217.74,618603.0048
2016-03-16 13:00:00,217.78,218.0,215.38,215.8,321047.9646,217.78,218.0,215.38,215.8,321047.9646
2016-03-16 14:00:00,215.96,217.47,215.31,215.88,456051.354,215.96,217.47,215.31,215.88,456051.354
2016-03-16 15:00:00,215.9,219.46,215.66,219.16,888605.2626,215.9,219.46,215.66,219.16,888605.2626
2016-03-17 09:30:00,219.22,220.05,217.37,219.31,102746.9586,219.22,220.05,217.37,219.31,102746.9586
2016-03-17 10:00:00,219.38,220.33,217.91,220.33,199780.2774,219.38,220.33,217.91,220.33,199780.2774
2016-03-17 11:00:00,220.32,221.98,219.12,219.37,224515.5726,220.32,221.98,219.12,219.37,224515.5726
2016-03-17 12:00:00,219.24,220.57,218.66,220.13,117828.1104,219.24,220.57,218.66,220.13,117828.1104
2016-03-17 13:00:00,220.27,221.69,219.94,221.41,191379.3552,220.27,221.69,219.94,221.41,191379.3552
2016-03-17 14:00:00,221.44,223.32,221.08,222.48,322775.8908,221.44,223.32,221.08,222.48,322775.8908
2016-03-17 15:00:00,222.38,223.84,221.69,222.33,829186.6638,222.38,223.84,221.69,222.33,829186.6638
2016-03-18 09:30:00,221.62,224.49,221.0,222.52,391619.8704,221.62,224.49,221.0,222.52,391619.8704
2016-03-18 10:00:00,222.38,223.87,221.55,221.63,460014.4626,222.38,223.87,221.55,221.63,460014.4626
2016-03-18 11:00:00,221.68,223.11,221.61,222.86,290882.0442,221.68,223.11,221.61,222.86,290882.0442
2016-03-18 12:00:00,222.85,223.38,222.3,222.83,193027.7118,222.85,223.38,222.3,222.83,193027.7118
2016-03-18 13:00:00,222.76,223.11,222.31,222.95,241696.2768,222.76,223.11,222.31,222.95,241696.2768
2016-03-18 14:00:00,222.95,223.84,222.57,223.27,293648.8962,222.95,223.84,222.57,223.27,293648.8962
2016-03-18 15:00:00,223.3,223.48,221.98,222.24,553570.2282,223.3,223.48,221.98,222.24,553570.2282
2016-03-21 09:30:00,222.19,223.18,221.3,221.68,102614.9454,222.19,223.18,221.3,221.68,102614.9454
2016-03-21 10:00:00,222.0,222.48,221.12,222.21,271942.671,222.0,222.48,221.12,222.21,271942.671
2016-03-21 11:00:00,222.19,223.84,222.14,223.8,254388.5322,222.19,223.84,222.14,223.8,254388.5322
2016-03-21 12:00:00,223.81,223.93,222.64,222.85,150931.7766,223.81,223.93,222.64,222.85,150931.7766
2016-03-21 13:00:00,222.79,223.62,222.74,223.47,134415.6594,222.79,223.62,222.74,223.47,134415.6594
2016-03-21 14:00:00,223.47,223.62,222.79,223.04,219764.0016,223.47,223.62,222.79,223.04,219764.0016
2016-03-21 15:00:00,223.0,224.34,223.0,224.15,529626.108,223.0,224.34,223.0,224.15,529626.108
2016-03-22 09:30:00,223.84,224.07,222.24,222.9,71924.589,223.84,224.07,222.24,222.9,71924.589
2016-03-22 10:00:00,222.77,224.1,222.43,223.82,242155.6104,222.77,224.1,222.43,223.82,242155.6104
2016-03-22 11:00:00,223.81,224.39,223.19,223.51,187018.3986,223.81,224.39,223.19,223.51,187018.3986
2016-03-22 12:00:00,223.48,224.53,223.42,224.49,148126.9482,223.48,224.53,223.42,224.49,148126.9482
2016-03-22 13:00:00,224.43,225.4,224.25,225.07,207140.4654,224.43,225.4,224.25,225.07,207140.4654
2016-03-22 14:00:00,225.13,226.29,225.11,225.43,190632.486,225.13,226.29,225.11,225.43,190632.486
2016-03-22 15:00:00,225.49,225.88,224.81,225.72,307155.8358,225.49,225.88,224.81,225.72,307155.8358
2016-03-23 09:30:00,225.61,226.23,223.59,225.75,40399.656,225.61,226.23,223.59,225.75,40399.656
2016-03-23 10:00:00,225.64,225.85,223.35,224.08,151109.904,225.64,225.85,223.35,224.08,151109.904
2016-03-23 11:00:00,224.02,224.57,223.4,223.57,112011.3918,224.02,224.57,223.4,223.57,112011.3918
2016-03-23 12:00:00,223.57,224.45,223.29,223.97,105480.3552,223.57,224.45,223.29,223.97,105480.3552
2016-03-23 13:00:00,223.94,224.71,223.74,224.45,106640.4438,223.94,224.71,223.74,224.45,106640.4438
2016-03-23 14:00:00,224.36,225.97,224.32,224.42,160272.1626,224.36,225.97,224.32,224.42,160272.1626
2016-03-23 15:00:00,224.41,225.28,223.46,223.76,431656.038,224.41,225.28,223.46,223.76,431656.038
2016-03-24 09:30:00,223.4,223.41,220.65,221.57,117574.9344,223.4,223.41,220.65,221.57,117574.9344
2016-03-24 10:00:00,221.5,222.23,221.04,221.47,245529.1806,221.5,222.23,221.04,221.47,245529.1806
2016-03-24 11:00:00,221.47,221.74,220.95,221.1,128236.3566,221.47,221.74,220.95,221.1,128236.3566
2016-03-24 12:00:00,221.1,221.19,219.53,219.61,127420.7682,221.1,221.19,219.53,219.61,127420.7682
2016-03-24 13:00:00,219.63,220.14,219.0,220.0,186125.049,219.63,220.14,219.0,220.0,186125.049
2016-03-24 14:00:00,219.98,220.07,218.77,219.12,196019.7096,219.98,220.07,218.77,219.12,196019.7096
2016-03-24 15:00:00,219.16,219.58,217.76,219.35,549329.5302,219.16,219.58,217.76,219.35,549329.5302
2016-03-28 09:30:00,220.6,221.27,218.28,219.43,144433.2912,220.6,221.27,218.28,219.43,144433.2912
2016-03-28 10:00:00,219.4,220.07,218.43,219.92,237341.6496,219.4,220.07,218.43,219.92,237341.6496
2016-03-28 11:00:00,219.95,220.61,219.37,220.22,257993.5776,219.95,220.61,219.37,220.22,257993.5776
2016-03-28 12:00:00,220.17,220.23,219.56,219.94,183803.9676,220.17,220.23,219.56,219.94,183803.9676
2016-03-28 13:00:00,219.94,220.37,219.35,219.86,186925.266,219.94,220.37,219.35,219.86,186925.266
2016-03-28 14:00:00,219.91,220.23,218.89,219.58,323390.7468,219.91,220.23,218.89,219.58,323390.7468
2016-03-28 15:00:00,219.64,220.16,219.01,219.1,590903.742,219.64,220.16,219.01,219.1,590903.742
2016-03-29 09:30:00,221.86,223.4,220.27,223.15,167326.731,221.86,223.4,220.27,223.15,167326.731
2016-03-29 10:00:00,223.14,223.15,222.21,223.08,178102.0824,223.14,223.15,222.21,223.08,178102.0824
2016-03-29 11:00:00,223.08,223.45,222.84,222.95,237883.2654,223.08,223.45,222.84,222.95,237883.2654
2016-03-29 12:00:00,223.03,224.13,222.93,223.83,157688.8632,223.03,224.13,222.93,223.83,157688.8632
2016-03-29 13:00:00,223.77,224.66,223.67,224.44,134086.5306,223.77,224.66,223.67,224.44,134086.5306
2016-03-29 14:00:00,224.5,226.14,224.45,225.07,148984.1298,224.5,226.14,224.45,225.07,148984.1298
2016-03-29 15:00:00,224.91,225.61,224.34,224.54,183227.9922,224.91,225.61,224.34,224.54,183227.9922
2016-03-30 09:30:00,226.28,226.28,223.21,223.21,111013.155,226.28,226.28,223.21,223.21,111013.155
2016-03-30 10:00:00,223.37,224.09,222.14,223.81,259197.0678,223.37,224.09,222.14,223.81,259197.0678
2016-03-30 11:00:00,223.73,224.99,223.66,224.46,111628.9152,223.73,224.99,223.66,224.46,111628.9152
2016-03-30 12:00:00,224.56,224.71,223.95,224.33,69560.106,224.56,224.71,223.95,224.33,69560.106
2016-03-30 13:00:00,224.35,224.44,222.76,223.91,119844.4764,224.35,224.44,222.76,223.91,119844.4764
2016-03-30 14:00:00,223.78,225.58,223.73,225.5,96760.2504,223.78,225.58,223.73,225.5,96760.2504
2016-03-30 15:00:00,225.48,225.89,225.05,225.07,202328.313,225.48,225.89,225.05,225.07,202328.313
2016-03-31 09:30:00,225.29,225.83,222.66,224.98,88566.39,225.29,225.83,222.66,224.98,88566.39
2016-03-31 10:00:00,224.8,224.94,223.32,223.38,155225.8224,224.8,224.94,223.32,223.38,155225.8224
2016-03-31 11:00:00,223.28,224.11,222.78,222.78,190646.9532,223.28,224.11,222.78,222.78,190646.9532
2016-03-31 12:00:00,222.87,223.62,221.41,223.32,416845.242,222.87,223.62,221.41,223.32,416845.242
2016-03-31 13:00:00,223.32,223.6,221.99,222.15,386182.0116,223.32,223.6,221.99,222.15,386182.0116
2016-03-31 14:00:00,222.3,223.25,222.16,223.19,311211.1728,222.3,223.25,222.16,223.19,311211.1728
2016-03-31 15:00:00,223.17,224.31,222.8,223.77,484446.8508,223.17,224.31,222.8,223.77,484446.8508
2016-04-01 09:30:00,224.64,225.67,222.22,224.28,132775.4406,224.64,225.67,222.22,224.28,132775.4406
2016-04-01 10:00:00,224.28,227.26,223.34,227.26,264281.3844,224.28,227.26,223.34,227.26,264281.3844
2016-04-01 11:00:00,227.32,227.53,224.33,224.52,218480.9418,227.32,227.53,224.33,224.52,218480.9418
2016-04-01 12:00:00,224.52,225.15,223.55,223.89,109643.292,224.52,225.15,223.55,223.89,109643.292
2016-04-01 13:00:00,223.79,224.15,223.35,224.01,111792.5754,223.79,224.15,223.35,224.01,111792.5754
2016-04-01 14:00:00,224.03,224.62,223.19,224.32,104171.9778,224.03,224.62,223.19,224.32,104171.9778
2016-04-01 15:00:00,224.23,225.7,223.78,225.03,249986.8866,224.23,225.7,223.78,225.03,249986.8866
2016-04-04 09:30:00,227.03,228.52,225.03,225.95,57977.304,227.03,228.52,225.03,225.95,57977.304
2016-04-04 10:00:00,226.01,226.44,225.66,226.09,222991.0914,226.01,226.44,225.66,226.09,222991.0914
2016-04-04 11:00:00,226.07,226.94,225.95,226.7,139734.1638,226.07,226.94,225.95,226.7,139734.1638
2016-04-04 12:00:00,226.72,227.72,226.7,227.41,109873.863,226.72,227.72,226.7,227.41,109873.863
2016-04-04 13:00:00,227.45,227.76,227.2,227.73,152465.2998,227.45,227.76,227.2,227.73,152465.2998
2016-04-04 14:00:00,227.72,227.93,227.36,227.49,117425.7414,227.72,227.93,227.36,227.49,117425.7414
2016-04-04 15:00:00,227.47,227.56,226.86,227.11,168535.6464,227.47,227.56,226.86,227.11,168535.6464
2016-04-05 09:30:00,224.1,225.41,223.57,224.29,49064.6046,224.1,225.41,223.57,224.29,49064.6046
2016-04-05 10:00:00,224.32,225.11,223.83,224.31,97176.1824,224.32,225.11,223.83,224.31,97176.1824
2016-04-05 11:00:00,224.24,224.95,224.11,224.49,150944.4354,224.24,224.95,224.11,224.49,150944.4354
2016-04-05 12:00:00,224.53,225.18,224.1,224.96,113378.5422,224.53,225.18,224.1,224.96,113378.5422
2016-04-05 13:00:00,225.03,226.2,224.73,225.95,127995.8394,225.03,226.2,224.73,225.95,127995.8394
2016-04-05 14:00:00,225.89,225.97,225.38,225.72,72154.2558,225.89,225.97,225.38,225.72,72154.2558
2016-04-05 15:00:00,225.74,226.01,224.56,224.86,201938.6028,225.74,226.01,224.56,224.86,201938.6028
2016-04-06 09:30:00,225.82,225.82,224.02,224.64,32059.3152,225.82,225.82,224.02,224.64,32059.3152
2016-04-06 10:00:00,224.45,225.46,223.6,224.31,66313.1238,224.45,225.46,223.6,224.31,66313.1238
2016-04-06 11:00:00,224.28,225.76,224.15,224.3,100061.4846,224.28,225.76,224.15,224.3,100061.4846
2016-04-06 12:00:00,224.38,224.46,223.76,224.13,99893.3034,224.38,224.46,223.76,224.13,99893.3034
2016-04-06 13:00:00,224.24,225.28,224.09,224.82,63813.915,224.24,225.28,224.09,224.82,63813.915
2016-04-06 14:00:00,224.95,226.0,224.13,226.0,94976.2638,224.95,226.0,224.13,226.0,94976.2638
2016-04-06 15:00:00,226.02,226.78,225.74,226.7,256642.7028,226.02,226.78,225.74,226.7,256642.7028
2016-04-07 09:30:00,223.78,226.12,223.73,225.86,49030.245,223.78,226.12,223.73,225.86,49030.245
2016-04-07 10:00:00,225.64,226.01,223.53,225.85,64829.3316,225.64,226.01,223.53,225.85,64829.3316
2016-04-07 11:00:00,226.01,226.48,225.11,225.82,68037.4332,226.01,226.48,225.11,225.82,68037.4332
2016-04-07 12:00:00,225.89,226.79,225.03,226.69,78820.0182,225.89,226.79,225.03,226.69,78820.0182
2016-04-07 13:00:00,226.55,227.1,225.12,225.38,111757.3116,226.55,227.1,225.12,225.38,111757.3116
2016-04-07 14:00:00,225.51,225.82,223.22,224.05,140166.3714,225.51,225.82,223.22,224.05,140166.3714
2016-04-07 15:00:00,224.1,226.01,224.02,225.51,208641.4374,224.1,226.01,224.02,225.51,208641.4374
2016-04-08 09:30:00,226.43,228.36,223.7,225.92,53254.6674,226.43,228.36,223.7,225.92,53254.6674
2016-04-08 10:00:00,225.83,226.4,223.08,223.57,121984.7178,225.83,226.4,223.08,223.57,121984.7178
2016-04-08 11:00:00,223.72,224.56,222.35,222.86,140421.3558,223.72,224.56,222.35,222.86,140421.3558
2016-04-08 12:00:00,222.98,224.09,222.79,223.76,102737.9166,222.98,224.09,222.79,223.76,102737.9166
2016-04-08 13:00:00,223.81,224.46,223.4,224.19,77645.4624,223.81,224.46,223.4,224.19,77645.4624
2016-04-08 14:00:00,224.28,224.35,223.4,223.57,85550.883,224.28,224.35,223.4,223.57,85550.883
2016-04-08 15:00:00,223.58,224.13,223.1,224.01,131043.8976,223.58,224.13,223.1,224.01,131043.8976
2016-04-11 09:30:00,224.84,225.34,223.01,223.53,40316.4696,224.84,225.34,223.01,223.53,40316.4696
2016-04-11 10:00:00,223.42,225.19,222.73,224.23,113771.8692,223.42,225.19,222.73,224.23,113771.8692
2016-04-11 11:00:00,224.23,224.23,222.26,222.41,75828.0204,224.23,224.23,222.26,222.41,75828.0204
2016-04-11 12:00:00,222.54,222.84,221.91,222.58,73389.393,222.54,222.84,221.91,222.58,73389.393
2016-04-11 13:00:00,222.61,223.67,222.33,223.36,91113.5214,222.61,223.67,222.33,223.36,91113.5214
2016-04-11 14:00:00,223.38,223.62,222.31,222.67,62497.3998,223.38,223.62,222.31,222.67,62497.3998
2016-04-11 15:00:00,222.66,222.92,221.37,221.61,169798.8138,222.66,222.92,221.37,221.61,169798.8138
2016-04-12 09:30:00,221.48,223.61,220.86,222.69,53300.7816,221.48,223.61,220.86,222.69,53300.7816
2016-04-12 10:00:00,222.92,222.92,220.64,222.57,116237.6226,222.92,222.92,220.64,222.57,116237.6226
2016-04-12 11:00:00,222.57,223.01,222.25,222.42,181422.3048,222.57,223.01,222.25,222.42,181422.3048
2016-04-12 12:00:00,222.45,222.58,221.68,222.48,78720.5562,222.45,222.58,221.68,222.48,78720.5562
2016-04-12 13:00:00,222.32,222.33,221.29,221.99,93363.171,222.32,222.33,221.29,221.99,93363.171
2016-04-12 14:00:00,221.91,223.16,221.78,222.44,116309.0544,221.91,223.16,221.78,222.44,116309.0544
2016-04-12 15:00:00,222.42,222.88,221.26,221.46,303401.5974,222.42,222.88,221.26,221.46,303401.5974
2016-04-13 09:30:00,223.4,226.56,221.1,226.56,176071.2492,223.4,226.56,221.1,226.56,176071.2492
2016-04-13 10:00:00,226.56,226.71,224.99,225.5,208427.142,226.56,226.71,224.99,225.5,208427.142
2016-04-13 11:00:00,225.5,226.11,225.07,225.9,155626.383,225.5,226.11,225.07,225.9,155626.383
2016-04-13 12:00:00,225.93,226.08,223.87,224.01,113874.0438,225.93,226.08,223.87,224.01,113874.0438
2016-04-13 13:00:00,224.1,224.84,223.66,224.72,57077.625,224.1,224.84,223.66,224.72,57077.625
2016-04-13 14:00:00,224.72,224.87,223.71,223.87,61490.121,224.72,224.87,223.71,223.87,61490.121
2016-04-13 15:00:00,223.82,224.43,223.79,224.21,178512.5892,223.82,224.43,223.79,224.21,178512.5892
2016-04-14 09:30:00,223.79,224.29,221.95,222.4,50915.502,223.79,224.29,221.95,222.4,50915.502
2016-04-14 10:00:00,222.4,224.12,222.16,224.0,142164.6534,222.4,224.12,222.16,224.0,142164.6534
2016-04-14 11:00:00,224.04,224.54,223.49,224.08,106129.5708,224.04,224.54,223.49,224.08,106129.5708
2016-04-14 12:00:00,224.01,224.21,223.35,223.57,75496.179,224.01,224.21,223.35,223.57,75496.179
2016-04-14 13:00:00,223.53,223.62,221.96,222.09,130202.9916,223.53,223.62,221.96,222.09,130202.9916
2016-04-14 14:00:00,222.11,222.88,221.98,222.0,136972.737,222.11,222.88,221.98,222.0,136972.737
2016-04-14 15:00:00,222.07,223.08,221.86,222.05,285861.0216,222.07,223.08,221.86,222.05,285861.0216
2016-04-15 09:30:00,223.47,223.48,220.38,222.14,47966.9058,223.47,223.48,220.38,222.14,47966.9058
2016-04-15 10:00:00,222.27,224.35,221.78,223.66,135761.109,222.27,224.35,221.78,223.66,135761.109
2016-04-15 11:00:00,223.63,224.68,223.31,224.35,131286.2232,223.63,224.68,223.31,224.35,131286.2232
2016-04-15 12:00:00,224.35,224.76,223.81,224.08,62905.194,224.35,224.76,223.81,224.08,62905.194
2016-04-15 13:00:00,224.13,224.3,223.29,224.08,98744.9694,224.13,224.3,223.29,224.08,98744.9694
2016-04-15 14:00:00,224.17,224.84,223.92,224.66,74360.5038,224.17,224.84,223.92,224.66,74360.5038
2016-04-15 15:00:00,224.6,225.59,224.19,224.52,258300.1014,224.6,225.59,224.19,224.52,258300.1014
2016-04-18 09:30:00,223.29,223.92,222.35,223.16,81991.9518,223.29,223.92,222.35,223.16,81991.9518
2016-04-18 10:00:00,223.09,224.91,223.05,224.3,134306.2512,223.09,224.91,223.05,224.3,134306.2512
2016-04-18 11:00:00,224.14,224.51,223.51,223.53,61413.264,224.14,224.51,223.51,223.53,61413.264
2016-04-18 12:00:00,223.53,224.18,223.4,223.89,73333.3326,223.53,224.18,223.4,223.89,73333.3326
2016-04-18 13:00:00,223.93,224.33,223.66,224.33,58810.9764,223.93,224.33,223.66,224.33,58810.9764
2016-04-18 14:00:00,224.29,224.43,223.9,223.91,62099.5518,224.29,224.43,223.9,223.91,62099.5518
2016-04-18 15:00:00,223.93,224.08,222.64,222.88,181578.7314,223.93,224.08,222.64,222.88,181578.7314
2016-04-19 09:30:00,223.38,226.12,222.93,226.12,80747.7726,223.38,226.12,222.93,226.12,80747.7726
2016-04-19 10:00:00,226.13,229.06,225.75,227.79,243543.5574,226.13,229.06,225.75,227.79,243543.5574
2016-04-19 11:00:00,227.81,229.2,226.99,229.06,161226.9978,227.81,229.2,226.99,229.06,161226.9978
2016-04-19 12:00:00,228.99,229.71,227.67,229.06,226297.7508,228.99,229.71,227.67,229.06,226297.7508
2016-04-19 13:00:00,229.03,229.08,226.75,227.75,99414.0774,229.03,229.08,226.75,227.75,99414.0774
2016-04-19 14:00:00,227.74,228.23,227.48,227.6,127447.8942,227.74,228.23,227.48,227.6,127447.8942
2016-04-19 15:00:00,227.55,227.68,225.99,226.24,226419.8178,227.55,227.68,225.99,226.24,226419.8178
2016-04-20 09:30:00,226.2,227.5,223.83,224.5,29939.8704,226.2,227.5,223.83,224.5,29939.8704
2016-04-20 10:00:00,224.23,225.19,223.06,224.83,194508.7914,224.23,225.19,223.06,224.83,194508.7914
2016-04-20 11:00:00,224.84,226.19,224.65,225.92,151434.5118,224.84,226.19,224.65,225.92,151434.5118
2016-04-20 12:00:00,225.87,226.35,224.73,224.73,131226.546,225.87,226.35,224.73,224.73,131226.546
2016-04-20 13:00:00,224.76,225.05,222.4,222.51,100273.0674,224.76,225.05,222.4,222.51,100273.0674
2016-04-20 14:00:00,222.51,222.71,221.05,221.1,318568.6482,222.51,222.71,221.05,221.1,318568.6482
2016-04-20 15:00:00,221.1,221.12,218.57,219.24,899266.6848,221.1,221.12,218.57,219.24,899266.6848
2016-04-21 09:30:00,219.97,219.97,214.3,215.78,454343.3202,219.97,219.97,214.3,215.78,454343.3202
2016-04-21 10:00:00,215.8,218.78,215.54,216.2,429646.0014,215.8,218.78,215.54,216.2,429646.0014
2016-04-21 11:00:00,216.29,218.96,216.22,218.18,410134.2696,216.29,218.96,216.22,218.18,410134.2696
2016-04-21 12:00:00,218.18,218.38,215.88,217.58,177472.7592,218.18,218.38,215.88,217.58,177472.7592
2016-04-21 13:00:00,217.66,219.03,217.61,218.86,140127.4908,217.66,219.03,217.61,218.86,140127.4908
2016-04-21 14:00:00,218.87,220.58,218.49,220.58,127381.8876,218.87,220.58,218.49,220.58,127381.8876
2016-04-21 15:00:00,220.57,221.17,220.32,220.87,429186.6678,220.57,221.17,220.32,220.87,429186.6678
2016-04-22 09:30:00,218.82,220.69,217.92,218.91,47994.936,218.82,220.69,217.92,218.91,47994.936
2016-04-22 10:00:00,219.0,219.61,217.13,218.1,167842.125,219.0,219.61,217.13,218.1,167842.125
2016-04-22 11:00:00,218.19,218.64,217.23,218.08,175326.1884,218.19,218.64,217.23,218.08,175326.1884
2016-04-22 12:00:00,218.14,219.56,217.66,219.46,84862.7868,218.14,219.56,217.66,219.46,84862.7868
2016-04-22 13:00:00,219.41,219.77,218.37,219.16,74899.407,219.41,219.77,218.37,219.16,74899.407
2016-04-22 14:00:00,219.11,220.18,218.69,219.64,96559.518,219.11,220.18,218.69,219.64,96559.518
2016-04-22 15:00:00,219.65,220.05,218.52,219.01,314017.8096,219.65,220.05,218.52,219.01,314017.8096
2016-04-25 09:30:00,218.2,218.41,215.41,215.88,111393.8232,218.2,218.41,215.41,215.88,111393.8232
2016-04-25 10:00:00,216.12,217.02,215.54,215.67,210285.273,216.12,217.02,215.54,215.67,210285.273
2016-04-25 11:00:00,215.66,217.74,215.41,217.32,161828.2908,215.66,217.74,215.41,217.32,161828.2908
2016-04-25 12:00:00,217.31,220.15,216.45,217.84,403738.863,217.31,220.15,216.45,217.84,403738.863
2016-04-25 13:00:00,217.87,219.72,216.45,218.3,315567.6084,217.87,219.72,216.45,218.3,315567.6084
2016-04-25 14:00:00,218.25,228.68,217.95,228.47,1633117.2132,218.25,228.68,217.95,228.47,1633117.2132
2016-04-25 15:00:00,228.53,230.42,224.78,228.95,1618912.2312,228.53,230.42,224.78,228.95,1618912.2312
2016-04-26 09:30:00,230.05,235.92,228.74,233.79,907649.523,230.05,235.92,228.74,233.79,907649.523
2016-04-26 10:00:00,233.64,234.59,231.13,231.34,1132306.1508,233.64,234.59,231.13,231.34,1132306.1508
2016-04-26 11:00:00,231.36,231.59,229.66,229.97,824109.5808,231.36,231.59,229.66,229.97,824109.5808
2016-04-26 12:00:00,229.96,230.99,229.82,230.75,484709.0688,229.96,230.99,229.82,230.75,484709.0688
2016-04-26 13:00:00,230.76,231.19,230.39,231.17,333143.448,230.76,231.19,230.39,231.17,333143.448
2016-04-26 14:00:00,231.17,233.32,231.02,232.51,486041.8596,231.17,233.32,231.02,232.51,486041.8596
2016-04-26 15:00:00,232.51,234.09,231.54,232.34,577390.473,232.51,234.09,231.54,232.34,577390.473
2016-04-27 09:30:00,231.13,233.61,231.13,231.63,115377.7284,231.13,233.61,231.13,231.63,115377.7284
2016-04-27 10:00:00,231.63,233.19,228.58,228.92,327127.8054,231.63,233.19,228.58,228.92,327127.8054
2016-04-27 11:00:00,228.95,232.59,228.32,229.57,319018.0356,228.95,232.59,228.32,229.57,319018.0356
2016-04-27 12:00:00,229.55,230.03,228.59,228.88,162174.5994,229.55,230.03,228.59,228.88,162174.5994
2016-04-27 13:00:00,228.87,229.34,228.36,228.4,199917.7158,228.87,229.34,228.36,228.4,199917.7158
2016-04-27 14:00:00,228.4,229.39,227.75,229.05,224624.9808,228.4,229.39,227.75,229.05,224624.9808
2016-04-27 15:00:00,229.05,230.35,228.17,228.29,351625.296,229.05,230.35,228.17,228.29,351625.296
2016-04-28 09:30:00,228.93,233.7,227.42,232.4,195749.3538,228.93,233.7,227.42,232.4,195749.3538
2016-04-28 10:00:00,232.26,234.69,231.76,233.55,560268.5418,232.26,234.69,231.76,233.55,560268.5418
2016-04-28 11:00:00,233.5,234.25,232.77,233.39,329931.7296,233.5,234.25,232.77,233.39,329931.7296
2016-04-28 12:00:00,233.37,235.46,233.13,234.98,281877.1164,233.37,235.46,233.13,234.98,281877.1164
2016-04-28 13:00:00,235.01,235.36,234.06,234.48,174602.8284,235.01,235.36,234.06,234.48,174602.8284
2016-04-28 14:00:00,234.46,234.95,232.66,233.34,317819.9706,234.46,234.95,232.66,233.34,317819.9706
2016-04-28 15:00:00,233.34,233.42,231.55,231.97,464616.8406,233.34,233.42,231.55,231.97,464616.8406
2016-04-29 09:30:00,229.64,231.32,227.46,228.0,116916.6768,229.64,231.32,227.46,228.0,116916.6768
2016-04-29 10:00:00,228.01,229.85,226.42,229.66,372113.5638,228.01,229.85,226.42,229.66,372113.5638
2016-04-29 11:00:00,229.78,230.3,228.27,229.88,332021.3358,229.78,230.3,228.27,229.88,332021.3358
2016-04-29 12:00:00,229.83,231.07,229.4,230.15,196252.9932,229.83,231.07,229.4,230.15,196252.9932
2016-04-29 13:00:00,230.18,230.62,229.08,229.84,178278.4014,230.18,230.62,229.08,229.84,178278.4014
2016-04-29 14:00:00,229.74,233.19,229.67,232.96,188141.415,229.74,233.19,229.67,232.96,188141.415
2016-04-29 15:00:00,233.17,235.04,232.14,234.73,701393.3652,233.17,235.04,232.14,234.73,701393.3652
2016-05-02 09:30:00,234.74,237.87,232.53,236.94,154040.4162,234.74,237.87,232.53,236.94,154040.4162
2016-05-02 10:00:00,236.84,240.88,236.7,239.33,336800.0328,236.84,240.88,236.7,239.33,336800.0328
2016-05-02 11:00:00,239.33,241.05,238.09,239.28,338610.2412,239.33,241.05,238.09,239.28,338610.2412
2016-05-02 12:00:00,239.08,241.73,238.8,240.94,235226.7258,239.08,241.73,238.8,240.94,235226.7258
2016-05-02 13:00:00,240.99,241.85,239.45,239.67,218437.5402,240.99,241.85,239.45,239.67,218437.5402
2016-05-02 14:00:00,239.67,241.29,239.1,239.25,265589.7618,239.67,241.29,239.1,239.25,265589.7618
2016-05-02 15:00:00,239.23,239.68,238.83,239.47,484828.4232,239.23,239.68,238.83,239.47,484828.4232
2016-05-03 09:30:00,238.4,239.44,236.55,238.13,89537.5008,238.4,239.44,236.55,238.13,89537.5008
2016-05-03 10:00:00,238.27,239.35,237.02,237.25,253606.3992,238.27,239.35,237.02,237.25,253606.3992
2016-05-03 11:00:00,237.23,237.43,235.58,235.58,149273.4738,237.23,237.43,235.58,235.58,149273.4738
2016-05-03 12:00:00,235.58,236.3,234.73,235.78,92647.9488,235.58,236.3,234.73,235.78,92647.9488
2016-05-03 13:00:00,235.76,237.57,235.57,236.72,91853.157,235.76,237.57,235.57,236.72,91853.157
2016-05-03 14:00:00,236.66,236.92,236.16,236.47,193989.7806,236.66,236.92,236.16,236.47,193989.7806
2016-05-03 15:00:00,236.46,236.67,234.79,235.2,228652.2876,236.46,236.67,234.79,235.2,228652.2876
2016-05-04 09:30:00,231.93,235.94,231.69,235.74,140544.327,231.93,235.94,231.69,235.74,140544.327
2016-05-04 10:00:00,235.6,237.29,235.15,235.92,136786.4718,235.6,237.29,235.15,235.92,136786.4718
2016-05-04 11:00:00,235.88,236.22,234.61,235.52,92517.744,235.88,236.22,234.61,235.52,92517.744
2016-05-04 12:00:00,235.5,236.0,234.1,234.18,69905.5104,235.5,236.0,234.1,234.18,69905.5104
2016-05-04 13:00:00,234.15,235.35,233.5,234.49,123953.1612,234.15,235.35,233.5,234.49,123953.1612
2016-05-04 14:00:00,234.49,234.7,233.37,234.23,159830.913,234.49,234.7,233.37,234.23,159830.913
2016-05-04 15:00:00,234.0,235.43,233.91,234.87,186117.8154,234.0,235.43,233.91,234.87,186117.8154
2016-05-05 09:30:00,235.01,237.36,234.24,235.15,75228.5358,235.01,237.36,234.24,235.15,75228.5358
2016-05-05 10:00:00,235.1,236.12,233.84,235.0,110785.2966,235.1,236.12,233.84,235.0,110785.2966
2016-05-05 11:00:00,234.96,236.76,234.07,236.15,219859.8468,234.96,236.76,234.07,236.15,219859.8468
2016-05-05 12:00:00,236.26,236.72,235.53,236.0,114925.6284,236.26,236.72,235.53,236.0,114925.6284
2016-05-05 13:00:00,236.05,236.05,233.63,234.61,127404.4926,236.05,236.05,233.63,234.61,127404.4926
2016-05-05 14:00:00,234.58,235.83,234.02,234.79,115148.0616,234.58,235.83,234.02,234.79,115148.0616
2016-05-05 15:00:00,234.84,235.0,233.75,234.48,158490.8886,234.84,235.0,233.75,234.48,158490.8886
2016-05-06 09:30:00,233.39,236.25,233.26,234.88,75168.8586,233.39,236.25,233.26,234.88,75168.8586
2016-05-06 10:00:00,234.94,235.32,232.15,233.0,124737.1026,234.94,235.32,232.15,233.0,124737.1026
2016-05-06 11:00:00,233.1,234.96,232.94,233.68,145341.108,233.1,234.96,232.94,233.68,145341.108
2016-05-06 12:00:00,233.72,234.11,232.54,232.77,80849.043,233.72,234.11,232.54,232.77,80849.043
2016-05-06 13:00:00,232.8,234.48,232.77,234.46,199455.6696,232.8,234.48,232.77,234.46,199455.6696
2016-05-06 14:00:00,234.53,235.25,234.53,234.9,164313.0324,234.53,235.25,234.53,234.9,164313.0324
2016-05-06 15:00:00,234.82,235.48,233.89,235.48,610306.0656,234.82,235.48,233.89,235.48,610306.0656
2016-05-09 09:30:00,236.03,238.0,234.21,237.71,131830.5516,236.03,238.0,234.21,237.71,131830.5516
2016-05-09 10:00:00,237.54,238.14,236.89,237.43,308957.0022,237.54,238.14,236.89,237.43,308957.0022
2016-05-09 11:00:00,237.5,237.56,235.39,236.5,187211.8974,237.5,237.56,235.39,236.5,187211.8974
2016-05-09 12:00:00,236.47,236.91,235.57,235.7,131154.21,236.47,236.91,235.57,235.7,131154.21
2016-05-09 13:00:00,235.72,236.44,235.27,235.43,156639.087,235.72,236.44,235.27,235.43,156639.087
2016-05-09 14:00:00,235.4,236.02,235.1,235.99,175843.3908,235.4,236.02,235.1,235.99,175843.3908
2016-05-09 15:00:00,235.99,236.23,235.48,236.05,270013.1082,235.99,236.23,235.48,236.05,270013.1082
2016-05-10 09:30:00,235.68,238.22,235.68,237.99,212016.816,235.68,238.22,235.68,237.99,212016.816
2016-05-10 10:00:00,238.03,239.19,237.1,238.79,310336.8114,238.03,239.19,237.1,238.79,310336.8114
2016-05-10 11:00:00,238.8,238.89,237.44,237.99,281098.6002,238.8,238.89,237.44,237.99,281098.6002
2016-05-10 12:00:00,238.02,238.13,237.23,237.6,224776.8864,238.02,238.13,237.23,237.6,224776.8864
2016-05-10 13:00:00,237.7,238.55,237.35,238.51,136209.5922,237.7,238.55,237.35,238.51,136209.5922
2016-05-10 14:00:00,238.52,238.69,238.4,238.46,182232.468,238.52,238.69,238.4,238.46,182232.468
2016-05-10 15:00:00,238.45,239.47,238.39,239.44,307911.747,238.45,239.47,238.39,239.44,307911.747
2016-05-11 09:30:00,238.9,241.0,238.34,240.77,136981.779,238.9,241.0,238.34,240.77,136981.779
2016-05-11 10:00:00,240.77,241.9,240.12,241.13,198159.0468,240.77,241.9,240.12,241.13,198159.0468
2016-05-11 11:00:00,241.0,241.07,239.11,239.43,156823.5438,241.0,241.07,239.11,239.43,156823.5438
2016-05-11 12:00:00,239.44,239.6,238.09,238.27,218641.8894,239.44,239.6,238.09,238.27,218641.8894
2016-05-11 13:00:00,238.44,238.44,237.48,237.78,182305.7082,238.44,238.44,237.48,237.78,182305.7082
2016-05-11 14:00:00,237.77,238.68,237.61,238.48,150345.855,237.77,238.68,237.61,238.48,150345.855
2016-05-11 15:00:00,238.51,240.43,238.51,240.31,319235.0436,238.51,240.43,238.51,240.31,319235.0436
2016-05-12 09:30:00,242.46,242.84,240.5,241.36,139123.8288,242.46,242.84,240.5,241.36,139123.8288
2016-05-12 10:00:00,241.37,241.95,237.77,237.87,219886.9728,241.37,241.95,237.77,237.87,219886.9728
2016-05-12 11:00:00,237.85,238.25,235.32,235.87,397380.5286,237.85,238.25,235.32,235.87,397380.5286
2016-05-12 12:00:00,235.85,236.5,234.45,236.2,188167.6368,235.85,236.5,234.45,236.2,188167.6368
2016-05-12 13:00:00,236.28,241.03,236.04,239.38,423652.9638,236.28,241.03,236.04,239.38,423652.9638
2016-05-12 14:00:00,239.48,240.09,237.24,237.65,248143.2228,239.48,240.09,237.24,237.65,248143.2228
2016-05-12 15:00:00,237.58,238.08,236.46,236.63,3116612.8356,237.58,238.08,236.46,236.63,3116612.8356
2016-05-13 09:30:00,235.24,238.09,234.82,235.21,85011.9798,235.24,238.09,234.82,235.21,85011.9798
2016-05-13 10:00:00,235.19,236.54,234.31,235.64,229360.2762,235.19,236.54,234.31,235.64,229360.2762
2016-05-13 11:00:00,235.82,237.77,234.84,236.98,337437.4938,235.82,237.77,234.84,236.98,337437.4938
2016-05-13 12:00:00,237.02,238.71,236.0,237.43,427450.6038,237.02,238.71,236.0,237.43,427450.6038
2016-05-13 13:00:00,237.66,237.96,235.6,235.69,177040.5516,237.66,237.96,235.6,235.69,177040.5516
2016-05-13 14:00:00,235.67,236.13,234.93,235.06,196989.012,235.67,236.13,234.93,235.06,196989.012
2016-05-13 15:00:00,235.1,237.57,235.01,237.3,493311.6276,235.1,237.57,235.01,237.3,493311.6276
2016-05-16 09:30:00,228.56,232.53,225.53,229.64,2340700.7316,228.56,232.53,225.53,229.64,2340700.7316
2016-05-16 10:00:00,229.69,230.13,226.74,228.26,1808394.5748,229.69,230.13,226.74,228.26,1808394.5748
2016-05-16 11:00:00,228.25,230.1,228.1,229.34,1138112.019,228.25,230.1,228.1,229.34,1138112.019
2016-05-16 12:00:00,229.36,229.85,226.72,226.8,1063397.0688,229.36,229.85,226.72,226.8,1063397.0688
2016-05-16 13:00:00,226.78,227.47,226.44,226.82,1120160.0322,226.78,227.47,226.44,226.82,1120160.0322
2016-05-16 14:00:00,226.84,227.35,226.07,227.16,1301834.6088,226.84,227.35,226.07,227.16,1301834.6088
2016-05-16 15:00:00,227.15,231.14,225.17,225.17,2697342.5292,227.15,231.14,225.17,225.17,2697342.5292
2016-05-17 09:30:00,225.17,226.96,222.34,226.92,855529.6266,225.17,226.96,222.34,226.92,855529.6266
2016-05-17 10:00:00,226.83,230.84,226.38,228.72,1526277.8454,226.83,230.84,226.38,228.72,1526277.8454
2016-05-17 11:00:00,228.66,229.4,227.01,228.89,819959.3028,228.66,229.4,227.01,228.89,819959.3028
2016-05-17 12:00:00,228.84,228.85,226.75,226.83,564556.2582,228.84,228.85,226.75,226.83,564556.2582
2016-05-17 13:00:00,226.83,226.87,224.41,225.93,814357.7838,226.83,226.87,224.41,225.93,814357.7838
2016-05-17 14:00:00,225.88,226.68,225.16,225.92,847975.0356,225.88,226.68,225.16,225.92,847975.0356
2016-05-17 15:00:00,225.97,227.08,223.79,224.91,3767757.9984,225.97,227.08,223.79,224.91,3767757.9984
2016-05-18 09:30:00,224.91,227.27,224.8,225.28,468099.0,224.91,227.27,224.8,225.28,468099.0
2016-05-18 10:00:00,225.21,226.97,224.95,226.06,618965.0,225.21,226.97,224.95,226.06,618965.0
2016-05-18 11:00:00,226.1,226.74,224.9,225.66,328981.0,226.1,226.74,224.9,225.66,328981.0
2016-05-18 12:00:00,225.71,226.13,224.03,224.09,415775.0,225.71,226.13,224.03,224.09,415775.0
2016-05-18 13:00:00,224.01,226.43,222.5,226.3,469203.0,224.01,226.43,222.5,226.3,469203.0
2016-05-18 14:00:00,226.17,227.0,224.79,226.88,682434.0,226.17,227.0,224.79,226.88,682434.0
2016-05-18 15:00:00,226.99,228.29,226.42,227.41,783981.0,226.99,228.29,226.42,227.41,783981.0
2016-05-19 09:30:00,225.8,230.49,225.73,227.42,310721.0,225.8,230.49,225.73,227.42,310721.0
2016-05-19 10:00:00,227.33,228.07,225.96,227.33,496247.0,227.33,228.07,225.96,227.33,496247.0
2016-05-19 11:00:00,227.33,227.83,226.55,227.79,448712.0,227.33,227.83,226.55,227.79,448712.0
2016-05-19 12:00:00,227.8,227.83,226.48,227.25,323665.0,227.8,227.83,226.48,227.25,323665.0
2016-05-19 13:00:00,227.26,227.5,226.55,227.02,276103.0,227.26,227.5,226.55,227.02,276103.0
2016-05-19 14:00:00,227.01,227.82,226.86,227.15,279819.0,227.01,227.82,226.86,227.15,279819.0
2016-05-19 15:00:00,227.15,228.43,226.96,227.61,618925.0,227.15,228.43,226.96,227.61,618925.0
2016-05-20 09:30:00,227.46,230.1,227.16,229.24,279648.0,227.46,230.1,227.16,229.24,279648.0
2016-05-20 10:00:00,229.24,230.0,228.3,229.66,439411.0,229.24,230.0,228.3,229.66,439411.0
2016-05-20 11:00:00,229.61,230.1,228.28,228.8,631640.0,229.61,230.1,228.28,228.8,631640.0
2016-05-20 12:00:00,228.8,229.39,228.5,229.12,513007.0,228.8,229.39,228.5,229.12,513007.0
2016-05-20 13:00:00,229.12,230.42,228.9,230.29,588539.0,229.12,230.42,228.9,230.29,588539.0
2016-05-20 14:00:00,230.31,232.35,229.91,231.62,765134.0,230.31,232.35,229.91,231.62,765134.0
2016-05-20 15:00:00,231.58,233.7,231.44,233.08,1547782.0,231.58,233.7,231.44,233.08,1547782.0
2016-05-23 09:30:00,232.2,233.19,231.38,232.32,280122.0,232.2,233.19,231.38,232.32,280122.0
2016-05-23 10:00:00,232.33,232.82,230.57,231.22,594679.0,232.33,232.82,230.57,231.22,594679.0
2016-05-23 11:00:00,231.2,231.74,230.17,230.65,746417.0,231.2,231.74,230.17,230.65,746417.0
2016-05-23 12:00:00,230.58,230.91,229.07,229.3,580136.0,230.58,230.91,229.07,229.3,580136.0
2016-05-23 13:00:00,229.26,229.71,227.66,228.31,829614.0,229.26,229.71,227.66,228.31,829614.0
2016-05-23 14:00:00,228.34,228.85,226.6,226.83,920390.0,228.34,228.85,226.6,226.83,920390.0
2016-05-23 15:00:00,226.8,227.21,223.61,225.0,1554163.0,226.8,227.21,223.61,225.0,1554163.0
2016-05-24 09:30:00,224.21,227.21,223.09,223.83,358422.0,224.21,227.21,223.09,223.83,358422.0
2016-05-24 10:00:00,223.91,226.18,223.48,225.12,634209.0,223.91,226.18,223.48,225.12,634209.0
2016-05-24 11:00:00,225.13,225.72,224.29,224.64,346373.0,225.13,225.72,224.29,224.64,346373.0
2016-05-24 12:00:00,224.62,224.8,224.0,224.76,212576.0,224.62,224.8,224.0,224.76,212576.0
2016-05-24 13:00:00,224.79,226.48,224.49,226.23,261384.0,224.79,226.48,224.49,226.23,261384.0
2016-05-24 14:00:00,226.32,228.55,226.27,228.01,399290.0,226.32,228.55,226.27,228.01,399290.0
2016-05-24 15:00:00,228.02,229.0,227.61,228.38,706132.0,228.02,229.0,227.61,228.38,706132.0
2016-05-25 09:30:00,227.46,229.35,226.01,229.06,266848.0,227.46,229.35,226.01,229.06,266848.0
2016-05-25 10:00:00,229.21,229.37,227.68,228.74,200293.0,229.21,229.37,227.68,228.74,200293.0
2016-05-25 11:00:00,228.74,228.93,227.36,227.52,325256.0,228.74,228.93,227.36,227.52,325256.0
2016-05-25 12:00:00,227.48,227.76,225.3,225.45,396912.0,227.48,227.76,225.3,225.45,396912.0
2016-05-25 13:00:00,225.49,225.99,224.69,224.87,379385.0,225.49,225.99,224.69,224.87,379385.0
2016-05-25 14:00:00,224.88,225.38,224.05,224.35,509322.0,224.88,225.38,224.05,224.35,509322.0
2016-05-25 15:00:00,224.35,225.86,224.18,225.61,625762.0,224.35,225.86,224.18,225.61,625762.0
2016-05-26 09:30:00,222.89,226.19,221.33,224.59,129230.0,222.89,226.19,221.33,224.59,129230.0
2016-05-26 10:00:00,224.7,224.84,223.39,223.5,510058.0,224.7,224.84,223.39,223.5,510058.0
2016-05-26 11:00:00,223.46,223.99,221.0,221.79,373256.0,223.46,223.99,221.0,221.79,373256.0
2016-05-26 12:00:00,221.8,222.18,221.0,221.47,336658.0,221.8,222.18,221.0,221.47,336658.0
2016-05-26 13:00:00,221.46,221.81,221.08,221.41,215510.0,221.46,221.81,221.08,221.41,215510.0
2016-05-26 14:00:00,221.42,221.57,219.45,220.03,438376.0,221.42,221.57,219.45,220.03,438376.0
2016-05-26 15:00:00,220.01,220.74,218.46,219.07,882528.0,220.01,220.74,218.46,219.07,882528.0
2016-05-27 09:30:00,217.01,218.82,217.01,218.01,334219.0,217.01,218.82,217.01,218.01,334219.0
2016-05-27 10:00:00,217.95,220.71,217.95,219.87,407036.0,217.95,220.71,217.95,219.87,407036.0
2016-05-27 11:00:00,219.9,222.02,219.71,222.02,378618.0,219.9,222.02,219.71,222.02,378618.0
2016-05-27 12:00:00,222.0,222.02,220.17,220.25,238224.0,222.0,222.02,220.17,220.25,238224.0
2016-05-27 13:00:00,220.32,220.51,219.8,219.98,169949.0,220.32,220.51,219.8,219.98,169949.0
2016-05-27 14:00:00,219.98,220.29,219.76,220.0,355643.0,219.98,220.29,219.76,220.0,355643.0
2016-05-27 15:00:00,219.99,220.31,219.47,220.0,521277.0,219.99,220.31,219.47,220.0,521277.0
2016-05-31 09:30:00,220.06,220.98,217.0,217.02,194660.0,220.06,220.98,217.0,217.02,194660.0
2016-05-31 10:00:00,217.09,219.01,216.1,218.59,306966.0,217.09,219.01,216.1,218.59,306966.0
2016-05-31 11:00:00,218.59,219.88,218.58,219.66,214635.0,218.59,219.88,218.58,219.66,214635.0
2016-05-31 12:00:00,219.66,219.8,218.98,219.62,205174.0,219.66,219.8,218.98,219.62,205174.0
2016-05-31 13:00:00,219.62,220.22,219.43,220.2,215341.0,219.62,220.22,219.43,220.2,215341.0
2016-05-31 14:00:00,220.2,220.22,218.38,218.48,208796.0,220.2,220.22,218.38,218.48,208796.0
2016-05-31 15:00:00,218.41,219.37,217.69,218.88,743592.0,218.41,219.37,217.69,218.88,743592.0
2016-06-01 09:30:00,222.5,226.45,220.1,224.65,431501.0,222.5,226.45,220.1,224.65,431501.0
2016-06-01 10:00:00,224.67,225.97,224.28,224.96,362722.0,224.67,225.97,224.28,224.96,362722.0
2016-06-01 11:00:00,225.01,225.46,223.3,224.21,334151.0,225.01,225.46,223.3,224.21,334151.0
2016-06-01 12:00:00,224.21,225.29,224.13,225.29,211523.0,224.21,225.29,224.13,225.29,211523.0
2016-06-01 13:00:00,225.29,225.51,224.86,225.12,236253.0,225.29,225.51,224.86,225.12,236253.0
2016-06-01 14:00:00,225.14,226.25,225.09,225.86,314877.0,225.14,226.25,225.09,225.86,314877.0
2016-06-01 15:00:00,225.87,227.51,225.82,227.5,741853.0,225.87,227.51,225.82,227.5,741853.0
2016-06-02 09:30:00,225.77,228.72,225.77,227.0,274783.0,225.77,228.72,225.77,227.0,274783.0
2016-06-02 10:00:00,226.98,227.1,225.3,225.34,370200.0,226.98,227.1,225.3,225.34,370200.0
2016-06-02 11:00:00,225.45,227.33,225.19,226.64,377594.0,225.45,227.33,225.19,226.64,377594.0
2016-06-02 12:00:00,226.64,227.05,226.41,226.66,287115.0,226.64,227.05,226.41,226.66,287115.0
2016-06-02 13:00:00,226.76,227.01,226.64,226.95,185009.0,226.76,227.01,226.64,226.95,185009.0
2016-06-02 14:00:00,226.95,227.42,225.84,226.34,379172.0,226.95,227.42,225.84,226.34,379172.0
2016-06-02 15:00:00,226.41,227.97,226.4,227.82,563272.0,226.41,227.97,226.4,227.82,563272.0
2016-06-03 09:30:00,227.41,227.81,224.12,225.25,95676.0,227.41,227.81,224.12,225.25,95676.0
2016-06-03 10:00:00,225.39,226.27,224.72,226.09,339497.0,225.39,226.27,224.72,226.09,339497.0
2016-06-03 11:00:00,226.1,226.65,225.58,226.39,121802.0,226.1,226.65,225.58,226.39,121802.0
2016-06-03 12:00:00,226.39,226.58,226.19,226.38,59918.0,226.39,226.58,226.19,226.38,59918.0
2016-06-03 13:00:00,226.32,226.41,225.67,226.0,85627.0,226.32,226.41,225.67,226.0,85627.0
2016-06-03 14:00:00,225.95,226.63,225.71,226.25,86553.0,225.95,226.63,225.71,226.25,86553.0
2016-06-03 15:00:00,226.23,226.44,224.74,224.9,366726.0,226.23,226.44,224.74,224.9,366726.0
2016-06-06 09:30:00,224.92,225.95,224.2,225.13,49704.0,224.92,225.95,224.2,225.13,49704.0
2016-06-06 10:00:00,225.13,225.14,223.53,223.77,141024.0,225.13,225.14,223.53,223.77,141024.0
2016-06-06 11:00:00,223.75,224.04,223.36,223.79,151480.0,223.75,224.04,223.36,223.79,151480.0
2016-06-06 12:00:00,223.79,224.17,222.26,222.36,131753.0,223.79,224.17,222.26,222.36,131753.0
2016-06-06 13:00:00,222.35,222.52,221.89,221.97,163655.0,222.35,222.52,221.89,221.97,163655.0
2016-06-06 14:00:00,222.01,222.19,221.5,221.57,229190.0,222.01,222.19,221.5,221.57,229190.0
2016-06-06 15:00:00,221.62,221.88,221.15,221.68,375406.0,221.62,221.88,221.15,221.68,375406.0
2016-06-07 09:30:00,221.31,223.15,221.31,223.15,32367.0,221.31,223.15,221.31,223.15,32367.0
2016-06-07 10:00:00,222.95,223.41,222.27,222.46,252721.0,222.95,223.41,222.27,222.46,252721.0
2016-06-07 11:00:00,222.42,222.8,221.71,222.33,210164.0,222.42,222.8,221.71,222.33,210164.0
2016-06-07 12:00:00,222.34,222.96,222.26,222.69,122517.0,222.34,222.96,222.26,222.69,122517.0
2016-06-07 13:00:00,222.72,222.88,221.95,222.09,177780.0,222.72,222.88,221.95,222.09,177780.0
2016-06-07 14:00:00,222.0,222.38,221.38,222.38,170378.0,222.0,222.38,221.38,222.38,170378.0
2016-06-07 15:00:00,222.37,222.48,220.52,220.8,572817.0,222.37,222.48,220.52,220.8,572817.0
2016-06-08 09:30:00,218.13,221.31,218.04,221.03,355238.0,218.13,221.31,218.04,221.03,355238.0
2016-06-08 10:00:00,220.99,221.3,220.17,221.04,336851.0,220.99,221.3,220.17,221.04,336851.0
2016-06-08 11:00:00,221.07,222.82,220.56,221.75,327677.0,221.07,222.82,220.56,221.75,327677.0
2016-06-08 12:00:00,221.74,222.29,221.08,222.06,205813.0,221.74,222.29,221.08,222.06,205813.0
2016-06-08 13:00:00,222.02,223.16,221.76,221.83,328162.0,222.02,223.16,221.76,221.83,328162.0
2016-06-08 14:00:00,221.77,222.3,221.0,222.0,260603.0,221.77,222.3,221.0,222.0,260603.0
2016-06-08 15:00:00,221.92,223.14,221.76,223.08,617589.0,221.92,223.14,221.76,223.08,617589.0
2016-06-09 09:30:00,222.19,223.1,221.32,222.77,121391.0,222.19,223.1,221.32,222.77,121391.0
2016-06-09 10:00:00,222.78,222.85,222.17,222.5,249529.0,222.78,222.85,222.17,222.5,249529.0
2016-06-09 11:00:00,222.49,222.74,221.94,222.2,137736.0,222.49,222.74,221.94,222.2,137736.0
2016-06-09 12:00:00,222.18,222.41,221.09,221.63,90406.0,222.18,222.41,221.09,221.63,90406.0
2016-06-09 13:00:00,221.68,222.18,221.44,222.08,118848.0,221.68,222.18,221.44,222.08,118848.0
2016-06-09 14:00:00,222.06,222.84,222.01,222.77,265055.0,222.06,222.84,222.01,222.77,265055.0
2016-06-09 15:00:00,222.71,223.23,222.67,222.91,359222.0,222.71,223.23,222.67,222.91,359222.0
2016-06-10 09:30:00,220.26,221.14,218.72,220.98,112700.0,220.26,221.14,218.72,220.98,112700.0
2016-06-10 10:00:00,221.06,222.13,220.35,222.13,174115.0,221.06,222.13,220.35,222.13,174115.0
2016-06-10 11:00:00,222.12,222.59,221.7,221.81,261233.0,222.12,222.59,221.7,221.81,261233.0
2016-06-10 12:00:00,221.78,223.51,221.59,223.17,297668.0,221.78,223.51,221.59,223.17,297668.0
2016-06-10 13:00:00,223.16,223.51,222.79,222.79,178389.0,223.16,223.51,222.79,222.79,178389.0
2016-06-10 14:00:00,222.85,223.04,221.66,222.81,264946.0,222.85,223.04,221.66,222.81,264946.0
2016-06-10 15:00:00,222.78,224.24,222.69,223.59,520280.0,222.78,224.24,222.69,223.59,520280.0
2016-06-13 09:30:00,223.42,225.18,223.04,224.63,115802.0,223.42,225.18,223.04,224.63,115802.0
2016-06-13 10:00:00,224.56,226.25,224.03,226.05,259426.0,224.56,226.25,224.03,226.05,259426.0
2016-06-13 11:00:00,225.95,226.35,223.88,224.47,198481.0,225.95,226.35,223.88,224.47,198481.0
2016-06-13 12:00:00,224.55,225.44,223.99,224.97,88323.0,224.55,225.44,223.99,224.97,88323.0
2016-06-13 13:00:00,224.9,225.89,224.82,224.93,202230.0,224.9,225.89,224.82,224.93,202230.0
2016-06-13 14:00:00,224.93,225.78,224.9,225.29,204744.0,224.93,225.78,224.9,225.29,204744.0
2016-06-13 15:00:00,225.25,225.44,223.17,223.27,980782.0,225.25,225.44,223.17,223.27,980782.0
2016-06-14 09:30:00,228.94,228.94,224.66,226.03,334342.0,228.94,228.94,224.66,226.03,334342.0
2016-06-14 10:00:00,225.97,226.68,224.89,225.14,430856.0,225.97,226.68,224.89,225.14,430856.0
2016-06-14 11:00:00,225.22,225.47,224.2,225.08,286622.0,225.22,225.47,224.2,225.08,286622.0
2016-06-14 12:00:00,225.05,225.57,224.95,225.41,151800.0,225.05,225.57,224.95,225.41,151800.0
2016-06-14 13:00:00,225.37,225.49,222.3,222.51,261826.0,225.37,225.49,222.3,222.51,261826.0
2016-06-14 14:00:00,222.5,222.81,220.49,220.77,383145.0,222.5,222.81,220.49,220.77,383145.0
2016-06-14 15:00:00,220.75,222.51,220.71,222.24,571798.0,220.75,222.51,220.71,222.24,571798.0
2016-06-15 09:30:00,221.85,223.78,220.59,222.98,98053.0,221.85,223.78,220.59,222.98,98053.0
2016-06-15 10:00:00,222.98,223.03,221.27,221.63,225664.0,222.98,223.03,221.27,221.63,225664.0
2016-06-15 11:00:00,221.65,221.99,220.28,221.25,132099.0,221.65,221.99,220.28,221.25,132099.0
2016-06-15 12:00:00,221.34,221.7,220.95,221.43,142455.0,221.34,221.7,220.95,221.43,142455.0
2016-06-15 13:00:00,221.32,221.82,221.01,221.15,91612.0,221.32,221.82,221.01,221.15,91612.0
2016-06-15 14:00:00,221.19,222.69,220.79,222.43,235358.0,221.19,222.69,220.79,222.43,235358.0
2016-06-15 15:00:00,222.41,222.68,220.85,221.2,363440.0,222.41,222.68,220.85,221.2,363440.0
2016-06-16 09:30:00,222.73,222.83,220.14,221.08,83673.0,222.73,222.83,220.14,221.08,83673.0
2016-06-16 10:00:00,221.08,221.26,220.26,221.07,239911.0,221.08,221.26,220.26,221.07,239911.0
2016-06-16 11:00:00,221.2,221.6,220.5,220.84,130246.0,221.2,221.6,220.5,220.84,130246.0
2016-06-16 12:00:00,220.77,221.9,220.72,221.56,115301.0,220.77,221.9,220.72,221.56,115301.0
2016-06-16 13:00:00,221.6,222.53,221.56,222.07,155274.0,221.6,222.53,221.56,222.07,155274.0
2016-06-16 14:00:00,222.05,222.6,220.64,221.48,202955.0,222.05,222.6,220.64,221.48,202955.0
2016-06-16 15:00:00,221.43,221.94,220.95,221.49,451317.0,221.43,221.94,220.95,221.49,451317.0
2016-06-17 09:30:00,221.63,223.03,220.97,221.05,192944.0,221.63,223.03,220.97,221.05,192944.0
2016-06-17 10:00:00,221.07,221.45,220.33,220.92,192206.0,221.07,221.45,220.33,220.92,192206.0
2016-06-17 11:00:00,220.87,221.18,220.38,220.49,278204.0,220.87,221.18,220.38,220.49,278204.0
2016-06-17 12:00:00,220.49,221.12,220.42,220.84,248387.0,220.49,221.12,220.42,220.84,248387.0
2016-06-17 13:00:00,220.8,221.6,220.8,221.0,289075.0,220.8,221.6,220.8,221.0,289075.0
2016-06-17 14:00:00,221.01,221.97,220.81,221.69,249284.0,221.01,221.97,220.81,221.69,249284.0
2016-06-17 15:00:00,221.58,221.99,219.47,221.06,1722894.0,221.58,221.99,219.47,221.06,1722894.0
2016-06-20 09:30:00,224.45,225.17,222.83,223.8,169877.0,224.45,225.17,222.83,223.8,169877.0
2016-06-20 10:00:00,223.7,223.96,222.05,222.59,165851.0,223.7,223.96,222.05,222.59,165851.0
2016-06-20 11:00:00,222.59,222.7,221.78,222.12,223205.0,222.59,222.7,221.78,222.12,223205.0
2016-06-20 12:00:00,222.17,222.22,221.6,221.86,86742.0,222.17,222.22,221.6,221.86,86742.0
2016-06-20 13:00:00,221.86,222.58,221.76,221.96,92584.0,221.86,222.58,221.76,221.96,92584.0
2016-06-20 14:00:00,221.94,222.27,221.62,222.1,116924.0,221.94,222.27,221.62,222.1,116924.0
2016-06-20 15:00:00,222.1,222.21,221.0,221.12,268408.0,222.1,222.21,221.0,221.12,268408.0
2016-06-21 09:30:00,220.35,222.08,220.08,221.58,208277.0,220.35,222.08,220.08,221.58,208277.0
2016-06-21 10:00:00,221.52,222.12,220.45,221.59,211357.0,221.52,222.12,220.45,221.59,211357.0
2016-06-21 11:00:00,221.59,222.08,221.54,222.02,126130.0,221.59,222.08,221.54,222.02,126130.0
2016-06-21 12:00:00,222.03,222.29,221.88,222.14,101491.0,222.03,222.29,221.88,222.14,101491.0
2016-06-21 13:00:00,222.15,222.44,222.06,222.37,128244.0,222.15,222.44,222.06,222.37,128244.0
2016-06-21 14:00:00,222.37,222.99,222.34,222.67,140081.0,222.37,222.99,222.34,222.67,140081.0
2016-06-21 15:00:00,222.68,223.0,222.38,222.81,289647.0,222.68,223.0,222.38,222.81,289647.0
2016-06-22 09:30:00,222.46,223.36,220.62,221.97,68210.0,222.46,223.36,220.62,221.97,68210.0
2016-06-22 10:00:00,221.83,223.16,221.83,223.07,252421.0,221.83,223.16,221.83,223.07,252421.0
2016-06-22 11:00:00,223.09,224.01,222.78,223.19,202846.0,223.09,224.01,222.78,223.19,202846.0
2016-06-22 12:00:00,223.16,223.21,222.55,222.82,172458.0,223.16,223.21,222.55,222.82,172458.0
2016-06-22 13:00:00,222.76,223.06,222.1,222.49,183601.0,222.76,223.06,222.1,222.49,183601.0
2016-06-22 14:00:00,222.45,222.73,221.93,222.32,83678.0,222.45,222.73,221.93,222.32,83678.0
2016-06-22 15:00:00,222.36,222.7,222.1,222.39,382472.0,222.36,222.7,222.1,222.39,382472.0
2016-06-23 09:30:00,223.28,223.94,221.04,223.26,97176.0,223.28,223.94,221.04,223.26,97176.0
2016-06-23 10:00:00,223.23,223.67,223.07,223.4,200538.0,223.23,223.67,223.07,223.4,200538.0
2016-06-23 11:00:00,223.39,224.15,223.33,224.13,260992.0,223.39,224.15,223.33,224.13,260992.0
2016-06-23 12:00:00,224.14,225.0,224.13,224.69,289383.0,224.14,225.0,224.13,224.69,289383.0
2016-06-23 13:00:00,224.69,224.83,224.21,224.24,256279.0,224.69,224.83,224.21,224.24,256279.0
2016-06-23 14:00:00,224.24,224.82,223.53,224.21,156783.0,224.24,224.82,223.53,224.21,156783.0
2016-06-23 15:00:00,224.2,225.4,224.2,224.86,213440.0,224.2,225.4,224.2,224.86,213440.0
2016-06-24 09:30:00,219.17,223.52,219.17,223.51,393386.0,219.17,223.52,219.17,223.51,393386.0
2016-06-24 10:00:00,223.48,224.23,220.27,220.27,605232.0,223.48,224.23,220.27,220.27,605232.0
2016-06-24 11:00:00,220.21,220.5,217.71,218.61,350824.0,220.21,220.5,217.71,218.61,350824.0
2016-06-24 12:00:00,218.71,218.76,217.29,217.71,289997.0,218.71,218.76,217.29,217.71,289997.0
2016-06-24 13:00:00,217.7,218.46,216.9,217.09,289177.0,217.7,218.46,216.9,217.09,289177.0
2016-06-24 14:00:00,217.09,217.39,215.18,215.76,398072.0,217.09,217.39,215.18,215.76,398072.0
2016-06-24 15:00:00,215.73,218.09,215.39,216.8,908055.0,215.73,218.09,215.39,216.8,908055.0
2016-06-27 09:30:00,215.23,216.67,214.21,216.32,185214.0,215.23,216.67,214.21,216.32,185214.0
2016-06-27 10:00:00,216.43,217.63,215.46,215.67,484693.0,216.43,217.63,215.46,215.67,484693.0
2016-06-27 11:00:00,215.56,217.21,214.06,216.48,399658.0,215.56,217.21,214.06,216.48,399658.0
2016-06-27 12:00:00,216.63,216.83,215.36,215.83,152276.0,216.63,216.83,215.36,215.83,152276.0
2016-06-27 13:00:00,215.84,216.87,215.25,215.65,166967.0,215.84,216.87,215.25,215.65,166967.0
2016-06-27 14:00:00,215.52,215.92,214.93,215.76,242939.0,215.52,215.92,214.93,215.76,242939.0
2016-06-27 15:00:00,215.77,216.86,215.45,216.25,483435.0,215.77,216.86,215.45,216.25,483435.0
2016-06-28 09:30:00,217.52,220.62,217.25,219.42,194804.0,217.52,220.62,217.25,219.42,194804.0
2016-06-28 10:00:00,219.57,219.6,217.91,217.91,236198.0,219.57,219.6,217.91,217.91,236198.0
2016-06-28 11:00:00,217.96,218.21,216.09,217.3,160757.0,217.96,218.21,216.09,217.3,160757.0
2016-06-28 12:00:00,217.33,217.82,216.76,216.98,88443.0,217.33,217.82,216.76,216.98,88443.0
2016-06-28 13:00:00,216.97,217.5,216.66,217.26,67890.0,216.97,217.5,216.66,217.26,67890.0
2016-06-28 14:00:00,217.25,218.39,217.22,218.0,116486.0,217.25,218.39,217.22,218.0,116486.0
2016-06-28 15:00:00,218.01,219.19,217.99,218.39,318569.0,218.01,219.19,217.99,218.39,318569.0
2016-06-29 09:30:00,220.0,222.0,219.88,221.38,111766.0,220.0,222.0,219.88,221.38,111766.0
2016-06-29 10:00:00,221.38,224.17,221.23,223.67,249006.0,221.38,224.17,221.23,223.67,249006.0
2016-06-29 11:00:00,223.67,227.37,223.54,227.29,230275.0,223.67,227.37,223.54,227.29,230275.0
2016-06-29 12:00:00,227.28,227.28,225.94,226.03,204472.0,227.28,227.28,225.94,226.03,204472.0
2016-06-29 13:00:00,225.95,226.69,225.74,226.59,181540.0,225.95,226.69,225.74,226.59,181540.0
2016-06-29 14:00:00,226.6,228.0,226.25,227.81,191951.0,226.6,228.0,226.25,227.81,191951.0
2016-06-29 15:00:00,227.75,228.19,227.22,227.46,571784.0,227.75,228.19,227.22,227.46,571784.0
2016-06-30 09:30:00,226.92,228.28,225.74,226.77,90985.0,226.92,228.28,225.74,226.77,90985.0
2016-06-30 10:00:00,226.7,227.61,226.04,227.48,179871.0,226.7,227.61,226.04,227.48,179871.0
2016-06-30 11:00:00,227.5,228.19,227.09,227.78,113850.0,227.5,228.19,227.09,227.78,113850.0
2016-06-30 12:00:00,227.79,228.55,227.51,228.3,173094.0,227.79,228.55,227.51,228.3,173094.0
2016-06-30 13:00:00,228.39,228.74,228.11,228.69,192003.0,228.39,228.74,228.11,228.69,192003.0
2016-06-30 14:00:00,228.65,229.61,228.47,229.28,234503.0,228.65,229.61,228.47,229.28,234503.0
2016-06-30 15:00:00,229.3,229.8,228.45,228.54,552932.0,229.3,229.8,228.45,228.54,552932.0
2016-07-01 09:30:00,228.68,232.48,226.91,232.09,200967.0,228.68,232.48,226.91,232.09,200967.0
2016-07-01 10:00:00,232.17,232.25,230.79,231.4,179148.0,232.17,232.25,230.79,231.4,179148.0
2016-07-01 11:00:00,231.45,232.1,230.11,230.6,149807.0,231.45,232.1,230.11,230.6,149807.0
2016-07-01 12:00:00,230.64,232.25,230.62,232.12,115280.0,230.64,232.25,230.62,232.12,115280.0
2016-07-01 13:00:00,232.1,232.49,231.54,231.82,112337.0,232.1,232.49,231.54,231.82,112337.0
2016-07-01 14:00:00,231.77,232.49,231.68,232.03,104800.0,231.77,232.49,231.68,232.03,104800.0
2016-07-01 15:00:00,232.02,232.65,231.58,232.3,434214.0,232.02,232.65,231.58,232.3,434214.0
2016-07-05 09:30:00,231.67,232.88,230.96,231.72,80951.0,231.67,232.88,230.96,231.72,80951.0
2016-07-05 10:00:00,231.89,233.72,231.65,233.72,329675.0,231.89,233.72,231.65,233.72,329675.0
2016-07-05 11:00:00,233.67,234.47,232.32,232.44,246357.0,233.67,234.47,232.32,232.44,246357.0
2016-07-05 12:00:00,232.62,232.86,231.56,231.96,83508.0,232.62,232.86,231.56,231.96,83508.0
2016-07-05 13:00:00,231.85,232.6,230.38,230.61,102803.0,231.85,232.6,230.38,230.61,102803.0
2016-07-05 14:00:00,230.51,231.4,230.19,230.68,99707.0,230.51,231.4,230.19,230.68,99707.0
2016-07-05 15:00:00,230.68,231.89,230.39,231.78,213195.0,230.68,231.89,230.39,231.78,213195.0
2016-07-06 09:30:00,231.0,231.96,229.01,229.28,70451.0,231.0,231.96,229.01,229.28,70451.0
2016-07-06 10:00:00,229.52,231.46,229.38,230.97,104429.0,229.52,231.46,229.38,230.97,104429.0
2016-07-06 11:00:00,231.28,232.01,230.74,231.69,115486.0,231.28,232.01,230.74,231.69,115486.0
2016-07-06 12:00:00,231.75,232.7,231.37,231.42,48567.0,231.75,232.7,231.37,231.42,48567.0
2016-07-06 13:00:00,231.51,231.92,231.22,231.22,92621.0,231.51,231.92,231.22,231.22,92621.0
2016-07-06 14:00:00,231.21,232.21,231.11,232.15,100661.0,231.21,232.21,231.11,232.15,100661.0
2016-07-06 15:00:00,232.2,232.99,231.91,232.78,189019.0,232.2,232.99,231.91,232.78,189019.0
2016-07-07 09:30:00,232.34,234.21,232.17,234.07,53756.0,232.34,234.21,232.17,234.07,53756.0
2016-07-07 10:00:00,233.94,234.08,232.22,232.29,72119.0,233.94,234.08,232.22,232.29,72119.0
2016-07-07 11:00:00,232.24,232.84,232.02,232.84,62331.0,232.24,232.84,232.02,232.84,62331.0
2016-07-07 12:00:00,232.86,233.34,232.38,232.94,82671.0,232.86,233.34,232.38,232.94,82671.0
2016-07-07 13:00:00,232.94,233.1,232.18,232.5,46642.0,232.94,233.1,232.18,232.5,46642.0
2016-07-07 14:00:00,232.58,233.22,232.26,233.04,152721.0,232.58,233.22,232.26,233.04,152721.0
2016-07-07 15:00:00,233.16,235.2,233.06,234.87,317218.0,233.16,235.2,233.06,234.87,317218.0
2016-07-08 09:30:00,237.06,238.27,235.89,237.47,124796.0,237.06,238.27,235.89,237.47,124796.0
2016-07-08 10:00:00,237.54,237.89,236.31,237.31,193727.0,237.54,237.89,236.31,237.31,193727.0
2016-07-08 11:00:00,237.31,237.61,236.96,237.19,113688.0,237.31,237.61,236.96,237.19,113688.0
2016-07-08 12:00:00,237.15,237.37,236.78,237.0,76653.0,237.15,237.37,236.78,237.0,76653.0
2016-07-08 13:00:00,237.01,237.39,236.9,237.06,114209.0,237.01,237.39,236.9,237.06,114209.0
2016-07-08 14:00:00,237.1,238.0,237.06,237.85,77080.0,237.1,238.0,237.06,237.85,77080.0
2016-07-08 15:00:00,237.8,237.86,236.93,237.18,170888.0,237.8,237.86,236.93,237.18,170888.0
2016-07-11 09:30:00,238.08,238.92,237.08,237.61,84698.0,238.08,238.92,237.08,237.61,84698.0
2016-07-11 10:00:00,237.64,238.93,237.35,238.66,125645.0,237.64,238.93,237.35,238.66,125645.0
2016-07-11 11:00:00,238.65,239.58,238.54,239.56,117404.0,238.65,239.58,238.54,239.56,117404.0
2016-07-11 12:00:00,239.54,239.91,239.36,239.78,99183.0,239.54,239.91,239.36,239.78,99183.0
2016-07-11 13:00:00,239.81,239.88,239.0,239.35,122181.0,239.81,239.88,239.0,239.35,122181.0
2016-07-11 14:00:00,239.39,239.86,239.07,239.75,109444.0,239.39,239.86,239.07,239.75,109444.0
2016-07-11 15:00:00,239.74,240.1,239.62,239.88,243993.0,239.74,240.1,239.62,239.88,243993.0
2016-07-12 09:30:00,239.52,241.35,238.71,241.35,75330.0,239.52,241.35,238.71,241.35,75330.0
2016-07-12 10:00:00,241.01,241.48,240.52,241.19,180730.0,241.01,241.48,240.52,241.19,180730.0
2016-07-12 11:00:00,241.18,241.21,240.66,240.81,83336.0,241.18,241.21,240.66,240.81,83336.0
2016-07-12 12:00:00,240.8,240.88,239.23,239.23,108665.0,240.8,240.88,239.23,239.23,108665.0
2016-07-12 13:00:00,239.23,239.45,237.79,238.18,191367.0,239.23,239.45,237.79,238.18,191367.0
2016-07-12 14:00:00,238.22,239.68,238.15,238.76,194053.0,238.22,239.68,238.15,238.76,194053.0
2016-07-12 15:00:00,238.75,239.22,238.19,238.45,308056.0,238.75,239.22,238.19,238.45,308056.0
2016-07-13 09:30:00,239.86,240.45,238.67,239.26,68227.0,239.86,240.45,238.67,239.26,68227.0
2016-07-13 10:00:00,239.25,239.52,238.21,238.72,119705.0,239.25,239.52,238.21,238.72,119705.0
2016-07-13 11:00:00,238.71,238.78,237.34,237.43,75191.0,238.71,238.78,237.34,237.43,75191.0
2016-07-13 12:00:00,237.51,237.96,237.37,237.44,55328.0,237.51,237.96,237.37,237.44,55328.0
2016-07-13 13:00:00,237.35,237.91,237.33,237.64,116398.0,237.35,237.91,237.33,237.64,116398.0
2016-07-13 14:00:00,237.59,237.76,237.34,237.52,238311.0,237.59,237.76,237.34,237.52,238311.0
2016-07-13 15:00:00,237.52,237.93,237.29,237.47,199011.0,237.52,237.93,237.29,237.47,199011.0
2016-07-14 09:30:00,239.24,239.94,235.94,237.88,65620.0,239.24,239.94,235.94,237.88,65620.0
2016-07-14 10:00:00,238.0,239.9,237.74,238.16,111821.0,238.0,239.9,237.74,238.16,111821.0
2016-07-14 11:00:00,238.25,238.98,238.17,238.32,172900.0,238.25,238.98,238.17,238.32,172900.0
2016-07-14 12:00:00,238.49,239.8,238.36,239.74,54451.0,238.49,239.8,238.36,239.74,54451.0
2016-07-14 13:00:00,239.75,239.81,239.09,239.22,54658.0,239.75,239.81,239.09,239.22,54658.0
2016-07-14 14:00:00,239.23,239.82,239.19,239.51,60780.0,239.23,239.82,239.19,239.51,60780.0
2016-07-14 15:00:00,239.51,239.76,238.72,239.11,201973.0,239.51,239.76,238.72,239.11,201973.0
2016-07-15 09:30:00,240.41,240.41,236.48,236.98,165633.0,240.41,240.41,236.48,236.98,165633.0
2016-07-15 10:00:00,236.96,237.3,235.03,235.94,220042.0,236.96,237.3,235.03,235.94,220042.0
2016-07-15 11:00:00,235.93,236.14,234.21,235.02,116015.0,235.93,236.14,234.21,235.02,116015.0
2016-07-15 12:00:00,235.02,235.45,234.56,235.01,79638.0,235.02,235.45,234.56,235.01,79638.0
2016-07-15 13:00:00,235.04,235.77,234.87,235.01,65045.0,235.04,235.77,234.87,235.01,65045.0
2016-07-15 14:00:00,235.0,235.28,234.62,234.92,71554.0,235.0,235.28,234.62,234.92,71554.0
2016-07-15 15:00:00,234.88,235.18,234.43,234.99,231344.0,234.88,235.18,234.43,234.99,231344.0
2016-07-18 09:30:00,235.19,235.72,233.27,234.11,55028.0,235.19,235.72,233.27,234.11,55028.0
2016-07-18 10:00:00,234.33,235.39,234.15,235.04,60645.0,234.33,235.39,234.15,235.04,60645.0
2016-07-18 11:00:00,235.06,236.26,234.79,234.79,67437.0,235.06,236.26,234.79,234.79,67437.0
2016-07-18 12:00:00,234.8,235.06,233.87,234.32,31599.0,234.8,235.06,233.87,234.32,31599.0
2016-07-18 13:00:00,234.4,234.89,234.07,234.64,23547.0,234.4,234.89,234.07,234.64,23547.0
2016-07-18 14:00:00,234.56,234.71,234.29,234.55,70545.0,234.56,234.71,234.29,234.55,70545.0
2016-07-18 15:00:00,234.6,234.66,234.27,234.34,170349.0,234.6,234.66,234.27,234.34,170349.0
2016-07-19 09:30:00,234.13,235.0,233.69,234.4,82510.0,234.13,235.0,233.69,234.4,82510.0
2016-07-19 10:00:00,234.4,234.53,232.99,233.17,80741.0,234.4,234.53,232.99,233.17,80741.0
2016-07-19 11:00:00,233.3,234.5,233.29,233.88,120614.0,233.3,234.5,233.29,233.88,120614.0
2016-07-19 12:00:00,233.78,233.9,233.33,233.5,74450.0,233.78,233.9,233.33,233.5,74450.0
2016-07-19 13:00:00,233.48,233.99,233.06,233.31,120970.0,233.48,233.99,233.06,233.31,120970.0
2016-07-19 14:00:00,233.36,233.48,232.88,232.88,112836.0,233.36,233.48,232.88,232.88,112836.0
2016-07-19 15:00:00,232.98,233.01,231.9,232.01,324389.0,232.98,233.01,231.9,232.01,324389.0
2016-07-20 09:30:00,232.91,233.15,227.63,230.01,365375.0,232.91,233.15,227.63,230.01,365375.0
2016-07-20 10:00:00,229.97,231.93,229.79,231.88,260287.0,229.97,231.93,229.79,231.88,260287.0
2016-07-20 11:00:00,231.81,232.83,231.62,232.79,138650.0,231.81,232.83,231.62,232.79,138650.0
2016-07-20 12:00:00,232.77,234.69,232.67,234.33,120171.0,232.77,234.69,232.67,234.33,120171.0
2016-07-20 13:00:00,234.28,234.75,233.75,234.34,87909.0,234.28,234.75,233.75,234.34,87909.0
2016-07-20 14:00:00,234.36,235.06,234.22,234.83,196084.0,234.36,235.06,234.22,234.83,196084.0
2016-07-20 15:00:00,234.83,236.54,234.64,236.11,521101.0,234.83,236.54,234.64,236.11,521101.0
2016-07-21 09:30:00,234.83,238.17,233.7,237.88,106545.0,234.83,238.17,233.7,237.88,106545.0
2016-07-21 10:00:00,237.89,239.89,237.87,239.7,250299.0,237.89,239.89,237.87,239.7,250299.0
2016-07-21 11:00:00,239.7,240.4,239.2,239.55,272322.0,239.7,240.4,239.2,239.55,272322.0
2016-07-21 12:00:00,239.49,239.49,238.88,239.11,124863.0,239.49,239.49,238.88,239.11,124863.0
2016-07-21 13:00:00,239.1,239.22,238.62,238.85,114384.0,239.1,239.22,238.62,238.85,114384.0
2016-07-21 14:00:00,238.82,239.11,238.3,239.03,128345.0,238.82,239.11,238.3,239.03,128345.0
2016-07-21 15:00:00,239.02,240.87,239.0,240.54,383593.0,239.02,240.87,239.0,240.54,383593.0
2016-07-22 09:30:00,241.36,243.57,239.0,242.94,175136.0,241.36,243.57,239.0,242.94,175136.0
2016-07-22 10:00:00,243.02,244.44,242.76,243.45,425691.0,243.02,244.44,242.76,243.45,425691.0
2016-07-22 11:00:00,243.48,244.19,243.37,244.05,193811.0,243.48,244.19,243.37,244.05,193811.0
2016-07-22 12:00:00,244.06,244.29,243.68,243.91,90451.0,244.06,244.29,243.68,243.91,90451.0
2016-07-22 13:00:00,243.86,244.03,243.52,243.52,78182.0,243.86,244.03,243.52,243.52,78182.0
2016-07-22 14:00:00,243.44,243.51,243.02,243.14,156128.0,243.44,243.51,243.02,243.14,156128.0
2016-07-22 15:00:00,243.02,243.69,243.01,243.56,201096.0,243.02,243.69,243.01,243.56,201096.0
2016-07-25 09:30:00,243.35,244.16,242.01,244.08,54776.0,243.35,244.16,242.01,244.08,54776.0
2016-07-25 10:00:00,244.13,244.51,242.67,242.92,180705.0,244.13,244.51,242.67,242.92,180705.0
2016-07-25 11:00:00,242.93,243.76,242.86,243.06,106960.0,242.93,243.76,242.86,243.06,106960.0
2016-07-25 12:00:00,243.02,243.21,242.03,242.13,73544.0,243.02,243.21,242.03,242.13,73544.0
2016-07-25 13:00:00,242.16,243.05,241.96,242.21,65026.0,242.16,243.05,241.96,242.21,65026.0
2016-07-25 14:00:00,242.27,242.43,241.69,241.7,93437.0,242.27,242.43,241.69,241.7,93437.0
2016-07-25 15:00:00,241.62,241.78,240.09,240.68,202716.0,241.62,241.78,240.09,240.68,202716.0
2016-07-26 09:30:00,241.69,242.61,238.11,238.15,103626.0,241.69,242.61,238.11,238.15,103626.0
2016-07-26 10:00:00,238.16,238.45,235.41,235.42,216533.0,238.16,238.45,235.41,235.42,216533.0
2016-07-26 11:00:00,235.42,237.63,235.21,237.4,164388.0,235.42,237.63,235.21,237.4,164388.0
2016-07-26 12:00:00,237.21,237.83,236.92,237.67,88887.0,237.21,237.83,236.92,237.67,88887.0
2016-07-26 13:00:00,237.6,238.01,236.9,237.33,77349.0,237.6,238.01,236.9,237.33,77349.0
2016-07-26 14:00:00,237.39,238.31,237.03,237.84,54675.0,237.39,238.31,237.03,237.84,54675.0
2016-07-26 15:00:00,237.88,238.16,237.67,237.99,198731.0,237.88,238.16,237.67,237.99,198731.0
2016-07-27 09:30:00,239.94,240.29,236.68,237.04,93829.0,239.94,240.29,236.68,237.04,93829.0
2016-07-27 10:00:00,237.11,238.96,236.93,238.84,149778.0,237.11,238.96,236.93,238.84,149778.0
2016-07-27 11:00:00,238.74,239.83,238.74,239.0,64474.0,238.74,239.83,238.74,239.0,64474.0
2016-07-27 12:00:00,239.0,239.04,237.0,237.97,85933.0,239.0,239.04,237.0,237.97,85933.0
2016-07-27 13:00:00,238.06,238.99,237.5,238.98,75928.0,238.06,238.99,237.5,238.98,75928.0
2016-07-27 14:00:00,238.82,239.26,237.66,238.4,202608.0,238.82,239.26,237.66,238.4,202608.0
2016-07-27 15:00:00,238.5,238.68,237.36,237.76,222397.0,238.5,238.68,237.36,237.76,222397.0
2016-07-28 09:30:00,237.07,239.39,237.07,238.66,62728.0,237.07,239.39,237.07,238.66,62728.0
2016-07-28 10:00:00,238.53,238.94,237.58,237.71,110340.0,238.53,238.94,237.58,237.71,110340.0
2016-07-28 11:00:00,237.6,238.54,237.24,238.1,85870.0,237.6,238.54,237.24,238.1,85870.0
2016-07-28 12:00:00,237.99,238.2,237.69,237.69,44600.0,237.99,238.2,237.69,237.69,44600.0
2016-07-28 13:00:00,237.75,238.11,237.61,237.93,68988.0,237.75,238.11,237.61,237.93,68988.0
2016-07-28 14:00:00,238.0,238.68,237.91,238.15,90083.0,238.0,238.68,237.91,238.15,90083.0
2016-07-28 15:00:00,238.24,238.33,237.72,237.83,154374.0,238.24,238.33,237.72,237.83,154374.0
2016-07-29 09:30:00,238.55,238.72,236.59,238.13,37042.0,238.55,238.72,236.59,238.13,37042.0
2016-07-29 10:00:00,237.97,238.89,237.72,238.42,56303.0,237.97,238.89,237.72,238.42,56303.0
2016-07-29 11:00:00,238.43,238.76,237.39,237.68,47095.0,238.43,238.76,237.39,237.68,47095.0
2016-07-29 12:00:00,237.61,238.11,237.14,237.14,76527.0,237.61,238.11,237.14,237.14,76527.0
2016-07-29 13:00:00,237.1,237.16,236.02,236.13,75328.0,237.1,237.16,236.02,236.13,75328.0
2016-07-29 14:00:00,236.12,236.41,235.03,235.29,106591.0,236.12,236.41,235.03,235.29,106591.0
2016-07-29 15:00:00,235.33,235.71,234.77,234.87,284321.0,235.33,235.71,234.77,234.87,284321.0
2016-08-01 09:30:00,235.54,236.64,234.16,235.1,108013.0,235.54,236.64,234.16,235.1,108013.0
2016-08-01 10:00:00,235.19,238.0,235.05,237.69,209556.0,235.19,238.0,235.05,237.69,209556.0
2016-08-01 11:00:00,237.73,238.96,236.67,236.93,202504.0,237.73,238.96,236.67,236.93,202504.0
2016-08-01 12:00:00,236.86,236.97,235.74,236.12,324014.0,236.86,236.97,235.74,236.12,324014.0
2016-08-01 13:00:00,236.11,236.25,235.65,235.95,115392.0,236.11,236.25,235.65,235.95,115392.0
2016-08-01 14:00:00,235.95,236.2,235.72,236.07,209599.0,235.95,236.2,235.72,236.07,209599.0
2016-08-01 15:00:00,236.06,236.58,235.73,235.97,276891.0,236.06,236.58,235.73,235.97,276891.0
2016-08-02 09:30:00,237.51,238.53,235.7,236.71,92022.0,237.51,238.53,235.7,236.71,92022.0
2016-08-02 10:00:00,236.7,236.77,235.63,235.93,213390.0,236.7,236.77,235.63,235.93,213390.0
2016-08-02 11:00:00,235.92,236.26,235.8,235.99,203540.0,235.92,236.26,235.8,235.99,203540.0
2016-08-02 12:00:00,236.02,236.35,235.56,236.09,108252.0,236.02,236.35,235.56,236.09,108252.0
2016-08-02 13:00:00,236.07,236.23,235.69,236.04,88009.0,236.07,236.23,235.69,236.04,88009.0
2016-08-02 14:00:00,236.03,236.28,235.8,235.9,209625.0,236.03,236.28,235.8,235.9,209625.0
2016-08-02 15:00:00,235.94,236.11,235.18,235.78,168464.0,235.94,236.11,235.18,235.78,168464.0
2016-08-03 09:30:00,235.75,237.72,235.01,236.02,74653.0,235.75,237.72,235.01,236.02,74653.0
2016-08-03 10:00:00,235.91,236.84,235.69,235.9,107096.0,235.91,236.84,235.69,235.9,107096.0
2016-08-03 11:00:00,235.91,236.07,234.79,235.13,113167.0,235.91,236.07,234.79,235.13,113167.0
2016-08-03 12:00:00,235.07,235.68,234.91,235.62,52517.0,235.07,235.68,234.91,235.62,52517.0
2016-08-03 13:00:00,235.58,236.0,235.23,235.35,51210.0,235.58,236.0,235.23,235.35,51210.0
2016-08-03 14:00:00,235.29,236.04,235.28,236.04,92439.0,235.29,236.04,235.28,236.04,92439.0
2016-08-03 15:00:00,236.04,237.23,235.9,237.11,260638.0,236.04,237.23,235.9,237.11,260638.0
2016-08-04 09:30:00,236.89,238.94,235.9,238.45,48482.0,236.89,238.94,235.9,238.45,48482.0
2016-08-04 10:00:00,238.53,238.84,237.77,238.8,83139.0,238.53,238.84,237.77,238.8,83139.0
2016-08-04 11:00:00,238.86,238.86,237.66,237.73,65324.0,238.86,238.86,237.66,237.73,65324.0
2016-08-04 12:00:00,237.7,237.83,236.76,236.76,39738.0,237.7,237.83,236.76,236.76,39738.0
2016-08-04 13:00:00,236.74,237.32,236.22,237.32,59346.0,236.74,237.32,236.22,237.32,59346.0
2016-08-04 14:00:00,237.25,237.47,236.56,237.12,61875.0,237.25,237.47,236.56,237.12,61875.0
2016-08-04 15:00:00,237.12,237.49,236.73,237.0,204423.0,237.12,237.49,236.73,237.0,204423.0
2016-08-05 09:30:00,238.01,238.44,236.77,237.66,67125.0,238.01,238.44,236.77,237.66,67125.0
2016-08-05 10:00:00,237.71,238.29,237.44,237.69,101166.0,237.71,238.29,237.44,237.69,101166.0
2016-08-05 11:00:00,237.8,238.03,237.37,237.48,66886.0,237.8,238.03,237.37,237.48,66886.0
2016-08-05 12:00:00,237.44,237.52,236.1,236.23,81942.0,237.44,237.52,236.1,236.23,81942.0
2016-08-05 13:00:00,236.18,236.63,235.31,235.86,100227.0,236.18,236.63,235.31,235.86,100227.0
2016-08-05 14:00:00,235.75,235.8,234.93,235.21,90333.0,235.75,235.8,234.93,235.21,90333.0
2016-08-05 15:00:00,235.17,235.26,234.41,234.75,191996.0,235.17,235.26,234.41,234.75,191996.0
2016-08-08 09:30:00,234.55,234.74,233.36,234.29,52364.0,234.55,234.74,233.36,234.29,52364.0
2016-08-08 10:00:00,234.29,234.29,233.37,233.41,97853.0,234.29,234.29,233.37,233.41,97853.0
2016-08-08 11:00:00,233.41,235.27,233.0,235.11,133692.0,233.41,235.27,233.0,235.11,133692.0
2016-08-08 12:00:00,235.04,236.41,235.03,236.37,216130.0,235.04,236.41,235.03,236.37,216130.0
2016-08-08 13:00:00,236.28,237.46,236.2,236.87,165581.0,236.28,237.46,236.2,236.87,165581.0
2016-08-08 14:00:00,236.87,237.43,235.99,236.18,168886.0,236.87,237.43,235.99,236.18,168886.0
2016-08-08 15:00:00,236.18,239.37,235.26,237.19,722729.0,236.18,239.37,235.26,237.19,722729.0
2016-08-09 09:30:00,237.0,247.41,236.06,244.75,363575.0,237.0,247.41,236.06,244.75,363575.0
2016-08-09 10:00:00,244.95,254.56,244.2,253.65,923294.0,244.95,254.56,244.2,253.65,923294.0
2016-08-09 11:00:00,253.65,260.39,250.54,258.6,912664.0,253.65,260.39,250.54,258.6,912664.0
2016-08-09 12:00:00,258.57,259.64,254.69,258.0,832304.0,258.57,259.64,254.69,258.0,832304.0
2016-08-09 13:00:00,258.02,258.52,256.74,258.08,330986.0,258.02,258.52,256.74,258.08,330986.0
2016-08-09 14:00:00,258.08,258.94,256.78,257.09,637076.0,258.08,258.94,256.78,257.09,637076.0
2016-08-09 15:00:00,257.02,257.16,255.04,255.76,924565.0,257.02,257.16,255.04,255.76,924565.0
2016-08-10 09:30:00,255.77,257.24,254.38,255.0,174958.0,255.77,257.24,254.38,255.0,174958.0
2016-08-10 10:00:00,255.0,257.38,254.78,256.49,259183.0,255.0,257.38,254.78,256.49,259183.0
2016-08-10 11:00:00,256.51,256.87,255.18,255.49,158349.0,256.51,256.87,255.18,255.49,158349.0
2016-08-10 12:00:00,255.47,256.0,255.11,255.96,144112.0,255.47,256.0,255.11,255.96,144112.0
2016-08-10 13:00:00,256.0,256.0,254.88,255.18,162374.0,256.0,256.0,254.88,255.18,162374.0
2016-08-10 14:00:00,255.15,255.2,253.2,253.67,233844.0,255.15,255.2,253.2,253.67,233844.0
2016-08-10 15:00:00,253.67,254.5,253.42,254.11,347373.0,253.67,254.5,253.42,254.11,347373.0
2016-08-11 09:30:00,253.21,257.51,252.5,256.62,154735.0,253.21,257.51,252.5,256.62,154735.0
2016-08-11 10:00:00,256.72,256.97,254.57,256.69,279464.0,256.72,256.97,254.57,256.69,279464.0
2016-08-11 11:00:00,256.74,257.44,256.46,256.91,180866.0,256.74,257.44,256.46,256.91,180866.0
2016-08-11 12:00:00,256.85,257.34,255.76,256.36,123418.0,256.85,257.34,255.76,256.36,123418.0
2016-08-11 13:00:00,256.36,256.52,255.56,255.87,118074.0,256.36,256.52,255.56,255.87,118074.0
2016-08-11 14:00:00,255.81,257.26,255.8,257.04,84899.0,255.81,257.26,255.8,257.04,84899.0
2016-08-11 15:00:00,257.15,258.36,257.05,258.04,242756.0,257.15,258.36,257.05,258.04,242756.0
2016-08-12 09:30:00,257.26,258.41,255.04,257.7,48669.0,257.26,258.41,255.04,257.7,48669.0
2016-08-12 10:00:00,257.69,258.37,257.04,257.81,94336.0,257.69,258.37,257.04,257.81,94336.0
2016-08-12 11:00:00,257.8,258.27,256.62,256.63,74492.0,257.8,258.27,256.62,256.63,74492.0
2016-08-12 12:00:00,256.62,257.05,256.09,256.53,55522.0,256.62,257.05,256.09,256.53,55522.0
2016-08-12 13:00:00,256.47,256.56,255.78,256.5,56818.0,256.47,256.56,255.78,256.5,56818.0
2016-08-12 14:00:00,256.47,257.72,256.16,257.5,92833.0,256.47,257.72,256.16,257.5,92833.0
2016-08-12 15:00:00,257.49,258.9,257.39,258.62,248103.0,257.49,258.9,257.39,258.62,248103.0
2016-08-15 09:30:00,259.49,261.59,259.03,260.14,73799.0,259.49,261.59,259.03,260.14,73799.0
2016-08-15 10:00:00,260.32,260.38,259.49,259.91,80658.0,260.32,260.38,259.49,259.91,80658.0
2016-08-15 11:00:00,259.91,259.91,259.14,259.18,51330.0,259.91,259.91,259.14,259.18,51330.0
2016-08-15 12:00:00,259.28,260.29,259.04,259.8,109837.0,259.28,260.29,259.04,259.8,109837.0
2016-08-15 13:00:00,259.87,260.31,259.58,260.29,89904.0,259.87,260.31,259.58,260.29,89904.0
2016-08-15 14:00:00,260.29,261.75,260.23,261.34,120333.0,260.29,261.75,260.23,261.34,120333.0
2016-08-15 15:00:00,261.42,261.56,260.08,260.47,172786.0,261.42,261.56,260.08,260.47,172786.0
2016-08-16 09:30:00,260.49,260.83,257.9,260.13,51285.0,260.49,260.83,257.9,260.13,51285.0
2016-08-16 10:00:00,260.07,261.43,259.92,260.44,76981.0,260.07,261.43,259.92,260.44,76981.0
2016-08-16 11:00:00,260.38,260.38,257.13,257.37,85327.0,260.38,260.38,257.13,257.37,85327.0
2016-08-16 12:00:00,257.25,258.47,257.11,258.15,83759.0,257.25,258.47,257.11,258.15,83759.0
2016-08-16 13:00:00,258.14,258.25,257.19,257.83,72281.0,258.14,258.25,257.19,257.83,72281.0
2016-08-16 14:00:00,257.83,258.11,257.07,257.63,92271.0,257.83,258.11,257.07,257.63,92271.0
2016-08-16 15:00:00,257.72,257.72,256.73,257.06,207022.0,257.72,257.72,256.73,257.06,207022.0
2016-08-17 09:30:00,256.3,258.87,254.41,254.41,63321.0,256.3,258.87,254.41,254.41,63321.0
2016-08-17 10:00:00,254.51,256.35,254.31,256.35,163899.0,254.51,256.35,254.31,256.35,163899.0
2016-08-17 11:00:00,256.35,256.56,254.21,255.5,128198.0,256.35,256.56,254.21,255.5,128198.0
2016-08-17 12:00:00,255.49,256.49,254.92,256.43,90547.0,255.49,256.49,254.92,256.43,90547.0
2016-08-17 13:00:00,256.54,257.07,256.09,256.17,54922.0,256.54,257.07,256.09,256.17,54922.0
2016-08-17 14:00:00,256.16,258.9,255.43,257.87,181543.0,256.16,258.9,255.43,257.87,181543.0
2016-08-17 15:00:00,257.94,257.94,256.96,257.43,184261.0,257.94,257.94,256.96,257.43,184261.0
2016-08-18 09:30:00,257.35,258.88,256.51,258.73,133051.0,257.35,258.88,256.51,258.73,133051.0
2016-08-18 10:00:00,258.54,258.54,256.36,256.56,114207.0,258.54,258.54,256.36,256.56,114207.0
2016-08-18 11:00:00,256.61,256.64,254.71,255.09,135789.0,256.61,256.64,254.71,255.09,135789.0
2016-08-18 12:00:00,254.99,255.12,253.41,253.87,547951.0,254.99,255.12,253.41,253.87,547951.0
2016-08-18 13:00:00,254.02,255.57,253.91,254.63,111904.0,254.02,255.57,253.91,254.63,111904.0
2016-08-18 14:00:00,254.6,255.12,253.96,254.72,94129.0,254.6,255.12,253.96,254.72,94129.0
2016-08-18 15:00:00,254.8,255.29,254.45,254.85,279885.0,254.8,255.29,254.45,254.85,279885.0
2016-08-19 09:30:00,253.53,253.96,251.54,251.95,112541.0,253.53,253.96,251.54,251.95,112541.0
2016-08-19 10:00:00,252.12,252.4,250.75,251.84,200583.0,252.12,252.4,250.75,251.84,200583.0
2016-08-19 11:00:00,251.97,252.34,251.64,251.94,122378.0,251.97,252.34,251.64,251.94,122378.0
2016-08-19 12:00:00,252.0,252.35,251.2,251.35,118007.0,252.0,252.35,251.2,251.35,118007.0
2016-08-19 13:00:00,251.32,251.64,251.07,251.17,79590.0,251.32,251.64,251.07,251.17,79590.0
2016-08-19 14:00:00,251.22,252.02,251.14,251.96,112221.0,251.22,252.02,251.14,251.96,112221.0
2016-08-19 15:00:00,252.05,253.39,251.54,252.53,444042.0,252.05,253.39,251.54,252.53,444042.0
2016-08-22 09:30:00,253.08,253.08,250.62,251.19,83521.0,253.08,253.08,250.62,251.19,83521.0
2016-08-22 10:00:00,251.19,252.35,251.03,251.3,111649.0,251.19,252.35,251.03,251.3,111649.0
2016-08-22 11:00:00,251.33,251.58,250.22,250.67,80424.0,251.33,251.58,250.22,250.67,80424.0
2016-08-22 12:00:00,250.75,251.98,250.05,251.87,108734.0,250.75,251.98,250.05,251.87,108734.0
2016-08-22 13:00:00,251.82,251.82,250.55,251.2,80976.0,251.82,251.82,250.55,251.2,80976.0
2016-08-22 14:00:00,251.22,251.42,250.66,251.24,91193.0,251.22,251.42,250.66,251.24,91193.0
2016-08-22 15:00:00,251.2,252.8,251.16,252.66,211846.0,251.2,252.8,251.16,252.66,211846.0
2016-08-23 09:30:00,253.44,254.31,252.64,253.49,82638.0,253.44,254.31,252.64,253.49,82638.0
2016-08-23 10:00:00,253.47,253.56,251.08,251.34,115984.0,253.47,253.56,251.08,251.34,115984.0
2016-08-23 11:00:00,251.4,251.88,251.0,251.28,78693.0,251.4,251.88,251.0,251.28,78693.0
2016-08-23 12:00:00,251.46,251.99,250.92,251.87,102226.0,251.46,251.99,250.92,251.87,102226.0
2016-08-23 13:00:00,251.84,251.89,251.57,251.84,87666.0,251.84,251.89,251.57,251.84,87666.0
2016-08-23 14:00:00,251.89,252.56,251.71,252.28,59771.0,251.89,252.56,251.71,252.28,59771.0
2016-08-23 15:00:00,252.27,252.9,252.18,252.24,176760.0,252.27,252.9,252.18,252.24,176760.0
2016-08-24 09:30:00,251.6,253.87,251.6,252.11,56570.0,251.6,253.87,251.6,252.11,56570.0
2016-08-24 10:00:00,252.11,252.61,250.98,251.02,76294.0,252.11,252.61,250.98,251.02,76294.0
2016-08-24 11:00:00,251.03,251.42,250.58,250.96,85522.0,251.03,251.42,250.58,250.96,85522.0
2016-08-24 12:00:00,250.95,251.36,250.77,251.12,68694.0,250.95,251.36,250.77,251.12,68694.0
2016-08-24 13:00:00,251.13,251.58,251.04,251.35,60232.0,251.13,251.58,251.04,251.35,60232.0
2016-08-24 14:00:00,251.26,251.28,249.88,250.57,85709.0,251.26,251.28,249.88,250.57,85709.0
2016-08-24 15:00:00,250.53,251.82,250.43,251.74,190845.0,250.53,251.82,250.43,251.74,190845.0
2016-08-25 09:30:00,251.79,253.03,251.01,252.41,61681.0,251.79,253.03,251.01,252.41,61681.0
2016-08-25 10:00:00,252.33,253.34,252.18,252.71,43792.0,252.33,253.34,252.18,252.71,43792.0
2016-08-25 11:00:00,252.74,252.97,251.61,251.65,17754.0,252.74,252.97,251.61,251.65,17754.0
2016-08-25 12:00:00,251.85,252.38,251.48,251.9,29899.0,251.85,252.38,251.48,251.9,29899.0
2016-08-25 13:00:00,251.98,252.42,251.44,251.83,24358.0,251.98,252.42,251.44,251.83,24358.0
2016-08-25 14:00:00,251.79,252.05,251.35,251.69,40422.0,251.79,252.05,251.35,251.69,40422.0
2016-08-25 15:00:00,251.76,252.29,251.74,252.07,63494.0,251.76,252.29,251.74,252.07,63494.0
2016-08-26 09:30:00,252.73,253.34,250.0,250.0,82202.0,252.73,253.34,250.0,250.0,82202.0
2016-08-26 10:00:00,250.03,253.28,249.12,252.75,113652.0,250.03,253.28,249.12,252.75,113652.0
2016-08-26 11:00:00,252.74,253.02,250.61,250.89,62840.0,252.74,253.02,250.61,250.89,62840.0
2016-08-26 12:00:00,250.77,250.9,249.13,250.58,83731.0,250.77,250.9,249.13,250.58,83731.0
2016-08-26 13:00:00,250.67,251.11,249.61,249.86,65668.0,250.67,251.11,249.61,249.86,65668.0
2016-08-26 14:00:00,249.71,250.31,249.23,249.72,58671.0,249.71,250.31,249.23,249.72,58671.0
2016-08-26 15:00:00,249.59,251.26,249.59,250.96,77839.0,249.59,251.26,249.59,250.96,77839.0
2016-08-29 09:30:00,251.69,255.0,251.69,254.18,94878.0,251.69,255.0,251.69,254.18,94878.0
2016-08-29 10:00:00,254.02,254.21,252.15,252.77,105998.0,254.02,254.21,252.15,252.77,105998.0
2016-08-29 11:00:00,252.92,254.3,252.91,253.41,71065.0,252.92,254.3,252.91,253.41,71065.0
2016-08-29 12:00:00,253.38,253.38,252.2,253.03,55629.0,253.38,253.38,252.2,253.03,55629.0
2016-08-29 13:00:00,253.05,253.2,252.49,252.85,110082.0,253.05,253.2,252.49,252.85,110082.0
2016-08-29 14:00:00,252.82,252.91,252.02,252.8,76065.0,252.82,252.91,252.02,252.8,76065.0
2016-08-29 15:00:00,252.8,253.02,252.04,252.3,126973.0,252.8,253.02,252.04,252.3,126973.0
2016-08-30 09:30:00,251.55,253.5,251.04,252.66,38733.0,251.55,253.5,251.04,252.66,38733.0
2016-08-30 10:00:00,252.75,252.91,250.99,251.79,88244.0,252.75,252.91,250.99,251.79,88244.0
2016-08-30 11:00:00,251.55,252.35,250.9,251.94,96618.0,251.55,252.35,250.9,251.94,96618.0
2016-08-30 12:00:00,251.96,252.65,251.89,252.4,66552.0,251.96,252.65,251.89,252.4,66552.0
2016-08-30 13:00:00,252.52,253.35,252.34,253.09,96994.0,252.52,253.35,252.34,253.09,96994.0
2016-08-30 14:00:00,252.99,255.0,252.36,254.74,218429.0,252.99,255.0,252.36,254.74,218429.0
2016-08-30 15:00:00,254.79,256.72,254.52,256.07,501512.0,254.79,256.72,254.52,256.07,501512.0
2016-08-31 09:30:00,255.26,258.0,255.26,257.75,100060.0,255.26,258.0,255.26,257.75,100060.0
2016-08-31 10:00:00,257.75,258.35,255.42,255.53,89642.0,257.75,258.35,255.42,255.53,89642.0
2016-08-31 11:00:00,255.46,255.71,254.53,255.3,84112.0,255.46,255.71,254.53,255.3,84112.0
2016-08-31 12:00:00,255.3,255.3,254.44,254.81,67759.0,255.3,255.3,254.44,254.81,67759.0
2016-08-31 13:00:00,254.71,256.26,254.65,255.68,154543.0,254.71,256.26,254.65,255.68,154543.0
2016-08-31 14:00:00,255.68,256.21,255.26,255.26,133395.0,255.68,256.21,255.26,255.26,133395.0
2016-08-31 15:00:00,255.26,257.63,255.26,257.21,390897.0,255.26,257.63,255.26,257.21,390897.0
2016-09-01 09:30:00,266.93,268.96,264.37,266.32,1356402.0,266.93,268.96,264.37,266.32,1356402.0
2016-09-01 10:00:00,266.27,266.37,264.42,265.55,983491.0,266.27,266.37,264.42,265.55,983491.0
2016-09-01 11:00:00,265.61,266.84,265.0,266.47,434261.0,265.61,266.84,265.0,266.47,434261.0
2016-09-01 12:00:00,266.5,270.1,266.15,269.67,574184.0,266.5,270.1,266.15,269.67,574184.0
2016-09-01 13:00:00,269.64,271.4,268.24,268.98,639093.0,269.64,271.4,268.24,268.98,639093.0
2016-09-01 14:00:00,268.95,272.65,268.12,272.57,739888.0,268.95,272.65,268.12,272.57,739888.0
2016-09-01 15:00:00,272.57,272.81,268.6,268.82,1583515.0,272.57,272.81,268.6,268.82,1583515.0
2016-09-02 09:30:00,268.68,272.96,268.68,271.56,387488.0,268.68,272.96,268.68,271.56,387488.0
2016-09-02 10:00:00,271.61,272.01,270.02,270.28,545661.0,271.61,272.01,270.02,270.28,545661.0
2016-09-02 11:00:00,270.33,270.55,269.31,269.89,490046.0,270.33,270.55,269.31,269.89,490046.0
2016-09-02 12:00:00,269.96,270.16,269.25,270.06,360066.0,269.96,270.16,269.25,270.06,360066.0
2016-09-02 13:00:00,270.06,270.81,269.79,270.69,264875.0,270.06,270.81,269.79,270.69,264875.0
2016-09-02 14:00:00,270.7,271.35,270.34,271.13,387691.0,270.7,271.35,270.34,271.13,387691.0
2016-09-02 15:00:00,271.12,272.0,270.69,271.79,668506.0,271.12,272.0,270.69,271.79,668506.0
2016-09-06 09:30:00,272.58,279.95,270.51,271.18,535964.0,272.58,279.95,270.51,271.18,535964.0
2016-09-06 10:00:00,271.06,273.18,270.02,273.04,714073.0,271.06,273.18,270.02,273.04,714073.0
2016-09-06 11:00:00,273.01,273.02,271.77,272.56,551008.0,273.01,273.02,271.77,272.56,551008.0
2016-09-06 12:00:00,272.47,273.04,271.94,272.88,425620.0,272.47,273.04,271.94,272.88,425620.0
2016-09-06 13:00:00,272.88,274.33,272.84,274.25,364232.0,272.88,274.33,272.84,274.25,364232.0
2016-09-06 14:00:00,274.19,275.16,273.75,274.99,633924.0,274.19,275.16,273.75,274.99,633924.0
2016-09-06 15:00:00,275.03,275.25,273.87,274.67,1032922.0,275.03,275.25,273.87,274.67,1032922.0
2016-09-07 09:30:00,273.42,274.88,272.65,273.76,360522.0,273.42,274.88,272.65,273.76,360522.0
2016-09-07 10:00:00,273.73,274.78,273.27,273.94,497122.0,273.73,274.78,273.27,273.94,497122.0
2016-09-07 11:00:00,273.91,274.83,273.2,273.38,734664.0,273.91,274.83,273.2,273.38,734664.0
2016-09-07 12:00:00,273.38,274.37,273.27,273.89,525347.0,273.38,274.37,273.27,273.89,525347.0
2016-09-07 13:00:00,273.84,274.99,273.77,274.11,642431.0,273.84,274.99,273.77,274.11,642431.0
2016-09-07 14:00:00,274.17,275.0,273.52,274.76,865643.0,274.17,275.0,273.52,274.76,865643.0
2016-09-07 15:00:00,274.77,277.69,274.45,277.47,3454953.0,274.77,277.69,274.45,277.47,3454953.0
2016-09-08 09:30:00,276.2,276.45,272.71,273.38,848196.0,276.2,276.45,272.71,273.38,848196.0
2016-09-08 10:00:00,273.25,273.53,268.65,270.28,682117.0,273.25,273.53,268.65,270.28,682117.0
2016-09-08 11:00:00,270.25,271.84,268.99,271.71,526511.0,270.25,271.84,268.99,271.71,526511.0
2016-09-08 12:00:00,271.71,271.84,269.2,269.54,325419.0,271.71,271.84,269.2,269.54,325419.0
2016-09-08 13:00:00,269.51,269.62,267.38,268.62,513818.0,269.51,269.62,267.38,268.62,513818.0
2016-09-08 14:00:00,268.62,269.05,267.48,268.94,430969.0,268.62,269.05,267.48,268.94,430969.0
2016-09-08 15:00:00,268.88,269.06,268.31,268.65,667503.0,268.88,269.06,268.31,268.65,667503.0
2016-09-09 09:30:00,266.36,267.49,265.05,266.3,199834.0,266.36,267.49,265.05,266.3,199834.0
2016-09-09 10:00:00,266.29,266.93,265.01,266.05,282014.0,266.29,266.93,265.01,266.05,282014.0
2016-09-09 11:00:00,266.05,266.96,265.35,266.29,207940.0,266.05,266.96,265.35,266.29,207940.0
2016-09-09 12:00:00,266.4,266.92,265.95,266.33,243609.0,266.4,266.92,265.95,266.33,243609.0
2016-09-09 13:00:00,266.35,266.44,265.16,266.0,330094.0,266.35,266.44,265.16,266.0,330094.0
2016-09-09 14:00:00,265.99,266.27,264.94,266.08,303396.0,265.99,266.27,264.94,266.08,303396.0
2016-09-09 15:00:00,266.17,266.17,264.14,264.14,659971.0,266.17,266.17,264.14,264.14,659971.0
2016-09-12 09:30:00,263.76,266.85,263.27,264.94,320591.0,263.76,266.85,263.27,264.94,320591.0
2016-09-12 10:00:00,264.96,268.5,264.96,268.44,349300.0,264.96,268.5,264.96,268.44,349300.0
2016-09-12 11:00:00,268.54,268.9,266.92,268.36,304852.0,268.54,268.9,266.92,268.36,304852.0
2016-09-12 12:00:00,268.35,268.66,267.45,268.32,134358.0,268.35,268.66,267.45,268.32,134358.0
2016-09-12 13:00:00,268.33,268.6,267.2,268.58,188236.0,268.33,268.6,267.2,268.58,188236.0
2016-09-12 14:00:00,268.5,269.03,268.24,268.4,196497.0,268.5,269.03,268.24,268.4,196497.0
2016-09-12 15:00:00,268.43,269.7,268.3,269.32,388340.0,268.43,269.7,268.3,269.32,388340.0
2016-09-13 09:30:00,266.81,268.46,265.7,266.82,120827.0,266.81,268.46,265.7,266.82,120827.0
2016-09-13 10:00:00,267.02,267.34,264.23,264.44,152643.0,267.02,267.34,264.23,264.44,152643.0
2016-09-13 11:00:00,264.49,265.38,263.89,265.08,149344.0,264.49,265.38,263.89,265.08,149344.0
2016-09-13 12:00:00,265.08,266.03,264.35,264.84,155163.0,265.08,266.03,264.35,264.84,155163.0
2016-09-13 13:00:00,264.87,266.44,264.12,264.46,93920.0,264.87,266.44,264.12,264.46,93920.0
2016-09-13 14:00:00,264.35,264.35,262.57,263.18,357936.0,264.35,264.35,262.57,263.18,357936.0
2016-09-13 15:00:00,263.18,265.56,263.02,264.98,382190.0,263.18,265.56,263.02,264.98,382190.0
2016-09-14 09:30:00,262.11,265.61,262.11,265.48,65033.0,262.11,265.61,262.11,265.48,65033.0
2016-09-14 10:00:00,265.28,266.73,265.06,266.56,128607.0,265.28,266.73,265.06,266.56,128607.0
2016-09-14 11:00:00,266.51,267.91,266.45,267.68,110966.0,266.51,267.91,266.45,267.68,110966.0
2016-09-14 12:00:00,267.66,267.87,266.22,266.47,89889.0,267.66,267.87,266.22,266.47,89889.0
2016-09-14 13:00:00,266.4,266.75,266.07,266.15,108281.0,266.4,266.75,266.07,266.15,108281.0
2016-09-14 14:00:00,266.27,266.48,265.18,266.06,119803.0,266.27,266.48,265.18,266.06,119803.0
2016-09-14 15:00:00,266.06,266.76,265.33,266.69,290278.0,266.06,266.76,265.33,266.69,290278.0
2016-09-15 09:30:00,265.93,266.37,264.76,266.2,62353.0,265.93,266.37,264.76,266.2,62353.0
2016-09-15 10:00:00,265.95,267.41,265.39,267.41,108853.0,265.95,267.41,265.39,267.41,108853.0
2016-09-15 11:00:00,267.29,268.83,266.94,267.93,205434.0,267.29,268.83,266.94,267.93,205434.0
2016-09-15 12:00:00,267.96,267.96,265.92,266.05,163945.0,267.96,267.96,265.92,266.05,163945.0
2016-09-15 13:00:00,266.06,267.93,265.83,267.06,226414.0,266.06,267.93,265.83,267.06,226414.0
2016-09-15 14:00:00,267.18,267.38,266.36,266.44,184776.0,267.18,267.38,266.36,266.44,184776.0
2016-09-15 15:00:00,266.44,266.78,265.64,266.27,382686.0,266.44,266.78,265.64,266.27,382686.0
2016-09-16 09:30:00,266.22,266.79,264.16,265.53,417632.0,266.22,266.79,264.16,265.53,417632.0
2016-09-16 10:00:00,265.57,265.76,264.29,265.58,113398.0,265.57,265.76,264.29,265.58,113398.0
2016-09-16 11:00:00,265.44,266.37,265.39,266.11,100447.0,265.44,266.37,265.39,266.11,100447.0
2016-09-16 12:00:00,266.19,266.87,265.55,265.55,46677.0,266.19,266.87,265.55,265.55,46677.0
2016-09-16 13:00:00,265.56,265.76,264.35,264.76,158104.0,265.56,265.76,264.35,264.76,158104.0
2016-09-16 14:00:00,264.74,265.25,264.49,264.54,117396.0,264.74,265.25,264.49,264.54,117396.0
2016-09-16 15:00:00,264.61,265.94,264.44,265.93,614177.0,264.61,265.94,264.44,265.93,614177.0
2016-09-19 09:30:00,266.38,268.09,265.6,267.15,134695.0,266.38,268.09,265.6,267.15,134695.0
2016-09-19 10:00:00,266.93,267.42,265.73,266.08,161225.0,266.93,267.42,265.73,266.08,161225.0
2016-09-19 11:00:00,266.12,267.41,265.81,266.6,194987.0,266.12,267.41,265.81,266.6,194987.0
2016-09-19 12:00:00,266.58,266.63,264.31,264.59,282533.0,266.58,266.63,264.31,264.59,282533.0
2016-09-19 13:00:00,264.48,264.82,263.33,264.0,169686.0,264.48,264.82,263.33,264.0,169686.0
2016-09-19 14:00:00,264.03,264.25,263.36,263.64,132973.0,264.03,264.25,263.36,263.64,132973.0
2016-09-19 15:00:00,263.67,263.96,262.7,262.95,510781.0,263.67,263.96,262.7,262.95,510781.0
2016-09-20 09:30:00,264.21,264.6,261.68,263.76,126819.0,264.21,264.6,261.68,263.76,126819.0
2016-09-20 10:00:00,263.81,264.5,262.92,263.09,148968.0,263.81,264.5,262.92,263.09,148968.0
2016-09-20 11:00:00,263.02,263.37,262.12,262.12,140077.0,263.02,263.37,262.12,262.12,140077.0
2016-09-20 12:00:00,262.09,264.1,261.92,263.47,196402.0,262.09,264.1,261.92,263.47,196402.0
2016-09-20 13:00:00,263.49,265.16,263.11,264.99,234073.0,263.49,265.16,263.11,264.99,234073.0
2016-09-20 14:00:00,265.03,265.95,264.79,265.42,171036.0,265.03,265.95,264.79,265.42,171036.0
2016-09-20 15:00:00,265.37,266.0,264.58,264.58,419334.0,265.37,266.0,264.58,264.58,419334.0
2016-09-21 09:30:00,266.0,271.05,266.0,270.58,232773.0,266.0,271.05,266.0,270.58,232773.0
2016-09-21 10:00:00,270.5,270.84,268.78,269.51,226193.0,270.5,270.84,268.78,269.51,226193.0
2016-09-21 11:00:00,269.52,270.77,269.43,270.55,185289.0,269.52,270.77,269.43,270.55,185289.0
2016-09-21 12:00:00,270.55,272.12,270.55,271.86,184827.0,270.55,272.12,270.55,271.86,184827.0
2016-09-21 13:00:00,271.89,272.03,270.92,271.22,104145.0,271.89,272.03,270.92,271.22,104145.0
2016-09-21 14:00:00,271.22,273.75,270.9,272.9,221076.0,271.22,273.75,270.9,272.9,221076.0
2016-09-21 15:00:00,272.88,274.78,272.43,274.21,464625.0,272.88,274.78,272.43,274.21,464625.0
2016-09-22 09:30:00,276.0,277.0,273.51,273.99,152625.0,276.0,277.0,273.51,273.99,152625.0
2016-09-22 10:00:00,274.15,275.89,273.82,274.86,226898.0,274.15,275.89,273.82,274.86,226898.0
2016-09-22 11:00:00,274.86,275.91,274.46,275.91,139532.0,274.86,275.91,274.46,275.91,139532.0
2016-09-22 12:00:00,275.83,276.85,275.58,276.57,96909.0,275.83,276.85,275.58,276.57,96909.0
2016-09-22 13:00:00,276.64,277.62,276.64,277.16,105127.0,276.64,277.62,276.64,277.16,105127.0
2016-09-22 14:00:00,277.14,277.3,276.25,277.06,90388.0,277.14,277.3,276.25,277.06,90388.0
2016-09-22 15:00:00,277.0,277.54,276.7,276.73,226084.0,277.0,277.54,276.7,276.73,226084.0
2016-09-23 09:30:00,275.68,276.88,274.89,275.25,64238.0,275.68,276.88,274.89,275.25,64238.0
2016-09-23 10:00:00,275.17,276.28,275.17,275.67,60757.0,275.17,276.28,275.17,275.67,60757.0
2016-09-23 11:00:00,275.58,276.0,275.25,275.64,60781.0,275.58,276.0,275.25,275.64,60781.0
2016-09-23 12:00:00,275.55,276.32,275.5,275.73,39737.0,275.55,276.32,275.5,275.73,39737.0
2016-09-23 13:00:00,275.72,275.76,275.0,275.63,72596.0,275.72,275.76,275.0,275.63,72596.0
2016-09-23 14:00:00,275.56,276.45,275.54,276.25,57544.0,275.56,276.45,275.54,276.25,57544.0
2016-09-23 15:00:00,276.16,276.95,276.07,276.08,146368.0,276.16,276.95,276.07,276.08,146368.0
2016-09-26 09:30:00,275.02,275.63,274.0,274.54,76269.0,275.02,275.63,274.0,274.54,76269.0
2016-09-26 10:00:00,274.84,274.98,273.11,273.26,154859.0,274.84,274.98,273.11,273.26,154859.0
2016-09-26 11:00:00,273.34,274.06,272.85,273.14,90052.0,273.34,274.06,272.85,273.14,90052.0
2016-09-26 12:00:00,273.13,273.9,272.64,273.67,254876.0,273.13,273.9,272.64,273.67,254876.0
2016-09-26 13:00:00,273.66,273.7,272.49,273.1,68473.0,273.66,273.7,272.49,273.1,68473.0
2016-09-26 14:00:00,273.1,274.09,272.7,273.67,110281.0,273.1,274.09,272.7,273.67,110281.0
2016-09-26 15:00:00,273.68,274.25,273.6,273.82,158277.0,273.68,274.25,273.6,273.82,158277.0
2016-09-27 09:30:00,273.33,274.7,271.31,274.37,68736.0,273.33,274.7,271.31,274.37,68736.0
2016-09-27 10:00:00,274.33,275.98,274.0,275.03,134504.0,274.33,275.98,274.0,275.03,134504.0
2016-09-27 11:00:00,275.19,276.62,275.0,276.23,93379.0,275.19,276.62,275.0,276.23,93379.0
2016-09-27 12:00:00,276.17,277.77,276.12,276.41,142769.0,276.17,277.77,276.12,276.41,142769.0
2016-09-27 13:00:00,276.4,277.25,276.03,276.83,76447.0,276.4,277.25,276.03,276.83,76447.0
2016-09-27 14:00:00,276.92,277.24,276.0,276.01,68795.0,276.92,277.24,276.0,276.01,68795.0
2016-09-27 15:00:00,276.01,276.36,275.13,275.4,225090.0,276.01,276.36,275.13,275.4,225090.0
2016-09-28 09:30:00,275.4,276.21,273.71,275.18,45393.0,275.4,276.21,273.71,275.18,45393.0
2016-09-28 10:00:00,275.25,275.25,274.33,274.59,76294.0,275.25,275.25,274.33,274.59,76294.0
2016-09-28 11:00:00,274.65,274.78,273.66,274.42,98290.0,274.65,274.78,273.66,274.42,98290.0
2016-09-28 12:00:00,274.37,275.18,274.02,275.01,175379.0,274.37,275.18,274.02,275.01,175379.0
2016-09-28 13:00:00,274.98,275.96,274.43,275.39,88823.0,274.98,275.96,274.43,275.39,88823.0
2016-09-28 14:00:00,275.37,276.13,275.36,275.76,108078.0,275.37,276.13,275.36,275.76,108078.0
2016-09-28 15:00:00,275.76,276.61,274.79,276.58,232305.0,275.76,276.61,274.79,276.58,232305.0
2016-09-29 09:30:00,275.26,276.11,274.24,274.71,47940.0,275.26,276.11,274.24,274.71,47940.0
2016-09-29 10:00:00,274.84,275.13,272.8,272.95,125427.0,274.84,275.13,272.8,272.95,125427.0
2016-09-29 11:00:00,272.96,273.28,272.21,272.22,104587.0,272.96,273.28,272.21,272.22,104587.0
2016-09-29 12:00:00,272.16,272.46,269.53,269.74,134382.0,272.16,272.46,269.53,269.74,134382.0
2016-09-29 13:00:00,269.71,271.74,269.14,269.7,177123.0,269.71,271.74,269.14,269.7,177123.0
2016-09-29 14:00:00,269.75,272.27,269.66,271.73,117942.0,269.75,272.27,269.66,271.73,117942.0
2016-09-29 15:00:00,271.72,273.29,271.42,271.82,354171.0,271.72,273.29,271.42,271.82,354171.0
2016-09-30 09:30:00,268.9,272.41,268.9,270.19,115150.0,268.9,272.41,268.9,270.19,115150.0
2016-09-30 10:00:00,270.15,271.2,269.39,270.16,205025.0,270.15,271.2,269.39,270.16,205025.0
2016-09-30 11:00:00,270.25,271.34,270.15,270.45,124585.0,270.25,271.34,270.15,270.45,124585.0
2016-09-30 12:00:00,270.44,271.9,270.44,271.69,103815.0,270.44,271.9,270.44,271.69,103815.0
2016-09-30 13:00:00,271.73,271.88,270.89,271.43,70164.0,271.73,271.88,270.89,271.43,70164.0
2016-09-30 14:00:00,271.52,271.79,270.39,270.46,83488.0,271.52,271.79,270.39,270.46,83488.0
2016-09-30 15:00:00,270.46,270.86,269.85,269.94,349460.0,270.46,270.86,269.85,269.94,349460.0
2016-10-03 09:30:00,269.68,270.99,266.05,266.1,118575.0,269.68,270.99,266.05,266.1,118575.0
2016-10-03 10:00:00,266.23,267.22,266.11,266.35,246796.0,266.23,267.22,266.11,266.35,246796.0
2016-10-03 11:00:00,266.34,267.15,266.18,266.78,161208.0,266.34,267.15,266.18,266.78,161208.0
2016-10-03 12:00:00,266.7,267.71,266.14,267.71,115649.0,266.7,267.71,266.14,267.71,115649.0
2016-10-03 13:00:00,267.72,268.08,266.87,267.87,119192.0,267.72,268.08,266.87,267.87,119192.0
2016-10-03 14:00:00,267.81,268.28,267.23,267.55,153184.0,267.81,268.28,267.23,267.55,153184.0
2016-10-03 15:00:00,267.55,268.52,267.06,268.16,277937.0,267.55,268.52,267.06,268.16,277937.0
2016-10-04 09:30:00,267.38,269.55,267.29,268.72,108098.0,267.38,269.55,267.29,268.72,108098.0
2016-10-04 10:00:00,268.73,269.56,268.4,268.69,188368.0,268.73,269.56,268.4,268.69,188368.0
2016-10-04 11:00:00,268.69,268.8,266.94,267.21,118060.0,268.69,268.8,266.94,267.21,118060.0
2016-10-04 12:00:00,267.19,268.15,266.5,268.0,96219.0,267.19,268.15,266.5,268.0,96219.0
2016-10-04 13:00:00,267.96,268.08,266.78,267.12,85034.0,267.96,268.08,266.78,267.12,85034.0
2016-10-04 14:00:00,267.17,267.8,266.28,266.28,123995.0,267.17,267.8,266.28,266.28,123995.0
2016-10-04 15:00:00,266.28,268.17,265.93,267.42,315893.0,266.28,268.17,265.93,267.42,315893.0
2016-10-05 09:30:00,268.73,269.3,267.82,267.94,60582.0,268.73,269.3,267.82,267.94,60582.0
2016-10-05 10:00:00,267.94,268.06,266.19,267.24,113354.0,267.94,268.06,266.19,267.24,113354.0
2016-10-05 11:00:00,267.14,268.3,266.84,267.68,80369.0,267.14,268.3,266.84,267.68,80369.0
2016-10-05 12:00:00,267.75,268.51,267.66,268.2,69149.0,267.75,268.51,267.66,268.2,69149.0
2016-10-05 13:00:00,268.23,268.42,267.61,267.65,82332.0,268.23,268.42,267.61,267.65,82332.0
2016-10-05 14:00:00,267.66,267.91,267.2,267.48,74328.0,267.66,267.91,267.2,267.48,74328.0
2016-10-05 15:00:00,267.46,267.71,266.81,267.03,212086.0,267.46,267.71,266.81,267.03,212086.0
2016-10-06 09:30:00,267.0,267.97,266.36,267.0,135622.0,267.0,267.97,266.36,267.0,135622.0
2016-10-06 10:00:00,267.13,267.74,266.83,267.0,93357.0,267.13,267.74,266.83,267.0,93357.0
2016-10-06 11:00:00,267.0,269.15,266.52,269.14,113177.0,267.0,269.15,266.52,269.14,113177.0
2016-10-06 12:00:00,269.15,269.46,268.98,269.07,108267.0,269.15,269.46,268.98,269.07,108267.0
2016-10-06 13:00:00,268.98,269.01,267.6,267.72,44782.0,268.98,269.01,267.6,267.72,44782.0
2016-10-06 14:00:00,267.72,268.06,267.34,268.01,45315.0,267.72,268.06,267.34,268.01,45315.0
2016-10-06 15:00:00,268.02,268.57,267.97,268.18,154700.0,268.02,268.57,267.97,268.18,154700.0
2016-10-07 09:30:00,269.04,269.04,267.5,268.17,302102.0,269.04,269.04,267.5,268.17,302102.0
2016-10-07 10:00:00,268.1,268.54,267.63,267.7,208649.0,268.1,268.54,267.63,267.7,208649.0
2016-10-07 11:00:00,267.81,268.25,267.09,267.5,145073.0,267.81,268.25,267.09,267.5,145073.0
2016-10-07 12:00:00,267.56,268.13,267.39,267.65,56302.0,267.56,268.13,267.39,267.65,56302.0
2016-10-07 13:00:00,267.63,268.16,267.33,267.75,61094.0,267.63,268.16,267.33,267.75,61094.0
2016-10-07 14:00:00,267.75,268.48,267.61,268.15,114210.0,267.75,268.48,267.61,268.15,114210.0
2016-10-07 15:00:00,268.11,268.57,266.92,266.97,213449.0,268.11,268.57,266.92,266.97,213449.0
2016-10-10 09:30:00,268.3,268.4,266.62,267.5,144210.0,268.3,268.4,266.62,267.5,144210.0
2016-10-10 10:00:00,267.51,267.98,266.24,267.52,212527.0,267.51,267.98,266.24,267.52,212527.0
2016-10-10 11:00:00,267.52,268.7,267.21,268.2,165069.0,267.52,268.7,267.21,268.2,165069.0
2016-10-10 12:00:00,268.23,268.37,267.44,268.24,278479.0,268.23,268.37,267.44,268.24,278479.0
2016-10-10 13:00:00,268.2,268.45,267.83,268.09,285825.0,268.2,268.45,267.83,268.09,285825.0
2016-10-10 14:00:00,268.01,268.4,267.86,268.13,163723.0,268.01,268.4,267.86,268.13,163723.0
2016-10-10 15:00:00,268.13,268.85,267.64,267.87,298150.0,268.13,268.85,267.64,267.87,298150.0
2016-10-11 09:30:00,262.32,263.82,261.37,262.84,447817.0,262.32,263.82,261.37,262.84,447817.0
2016-10-11 10:00:00,262.92,263.0,259.88,260.45,475924.0,262.92,263.0,259.88,260.45,475924.0
2016-10-11 11:00:00,260.43,260.61,259.22,259.62,330328.0,260.43,260.61,259.22,259.62,330328.0
2016-10-11 12:00:00,259.64,260.95,259.11,260.57,197251.0,259.64,260.95,259.11,260.57,197251.0
2016-10-11 13:00:00,260.47,260.78,258.7,259.08,283771.0,260.47,260.78,258.7,259.08,283771.0
2016-10-11 14:00:00,259.05,260.0,257.99,259.05,315847.0,259.05,260.0,257.99,259.05,315847.0
2016-10-11 15:00:00,258.95,259.0,257.51,257.85,754298.0,258.95,259.0,257.51,257.85,754298.0
2016-10-12 09:30:00,257.91,259.33,257.16,257.22,110856.0,257.91,259.33,257.16,257.22,110856.0
2016-10-12 10:00:00,257.26,258.3,256.86,257.81,184577.0,257.26,258.3,256.86,257.81,184577.0
2016-10-12 11:00:00,257.79,258.42,257.75,257.8,76703.0,257.79,258.42,257.75,257.8,76703.0
2016-10-12 12:00:00,257.87,258.97,257.76,258.76,57937.0,257.87,258.97,257.76,258.76,57937.0
2016-10-12 13:00:00,258.81,258.86,257.79,257.79,73872.0,258.81,258.86,257.79,257.79,73872.0
2016-10-12 14:00:00,257.8,257.91,256.9,257.28,185249.0,257.8,257.91,256.9,257.28,185249.0
2016-10-12 15:00:00,257.24,257.73,256.82,256.89,255151.0,257.24,257.73,256.82,256.89,255151.0
2016-10-13 09:30:00,255.72,257.07,253.79,254.39,119411.0,255.72,257.07,253.79,254.39,119411.0
2016-10-13 10:00:00,254.32,255.23,253.38,255.23,240907.0,254.32,255.23,253.38,255.23,240907.0
2016-10-13 11:00:00,255.33,256.37,254.7,255.99,82114.0,255.33,256.37,254.7,255.99,82114.0
2016-10-13 12:00:00,255.95,256.9,255.59,256.66,59598.0,255.95,256.9,255.59,256.66,59598.0
2016-10-13 13:00:00,256.67,257.23,256.25,256.98,68399.0,256.67,257.23,256.25,256.98,68399.0
2016-10-13 14:00:00,257.12,257.27,256.3,256.83,112061.0,257.12,257.27,256.3,256.83,112061.0
2016-10-13 15:00:00,256.81,256.85,255.7,256.41,210882.0,256.81,256.85,255.7,256.41,210882.0
2016-10-14 09:30:00,257.92,260.88,255.8,260.57,115766.0,257.92,260.88,255.8,260.57,115766.0
2016-10-14 10:00:00,260.55,261.33,259.9,259.98,188764.0,260.55,261.33,259.9,259.98,188764.0
2016-10-14 11:00:00,259.91,260.1,258.86,258.89,76778.0,259.91,260.1,258.86,258.89,76778.0
2016-10-14 12:00:00,258.84,258.98,257.63,258.38,106619.0,258.84,258.98,257.63,258.38,106619.0
2016-10-14 13:00:00,258.35,258.76,257.88,257.9,58096.0,258.35,258.76,257.88,257.9,58096.0
2016-10-14 14:00:00,257.92,258.13,257.24,257.38,77357.0,257.92,258.13,257.24,257.38,77357.0
2016-10-14 15:00:00,257.4,258.06,257.4,257.62,200426.0,257.4,258.06,257.4,257.62,200426.0
2016-10-17 09:30:00,257.82,259.8,257.53,259.22,65259.0,257.82,259.8,257.53,259.22,65259.0
2016-10-17 10:00:00,259.12,260.15,258.49,259.54,88681.0,259.12,260.15,258.49,259.54,88681.0
2016-10-17 11:00:00,259.55,260.2,259.18,259.31,61562.0,259.55,260.2,259.18,259.31,61562.0
2016-10-17 12:00:00,259.31,259.39,257.63,257.75,60307.0,259.31,259.39,257.63,257.75,60307.0
2016-10-17 13:00:00,257.86,258.32,257.43,257.43,55266.0,257.86,258.32,257.43,257.43,55266.0
2016-10-17 14:00:00,257.39,257.67,257.11,257.62,78515.0,257.39,257.67,257.11,257.62,78515.0
2016-10-17 15:00:00,257.63,257.75,256.98,257.53,168929.0,257.63,257.75,256.98,257.53,168929.0
2016-10-18 09:30:00,259.62,261.48,259.51,260.83,81148.0,259.62,261.48,259.51,260.83,81148.0
2016-10-18 10:00:00,260.67,261.51,260.26,260.85,95233.0,260.67,261.51,260.26,260.85,95233.0
2016-10-18 11:00:00,260.84,260.98,259.85,260.57,186836.0,260.84,260.98,259.85,260.57,186836.0
2016-10-18 12:00:00,260.5,260.65,260.26,260.5,67574.0,260.5,260.65,260.26,260.5,67574.0
2016-10-18 13:00:00,260.55,260.97,260.29,260.93,98604.0,260.55,260.97,260.29,260.93,98604.0
2016-10-18 14:00:00,260.87,261.14,260.6,260.85,82530.0,260.87,261.14,260.6,260.85,82530.0
2016-10-18 15:00:00,260.84,260.89,259.87,259.94,195525.0,260.84,260.89,259.87,259.94,195525.0
2016-10-19 09:30:00,260.81,260.94,260.04,260.15,28728.0,260.81,260.94,260.04,260.15,28728.0
2016-10-19 10:00:00,260.18,261.23,259.92,261.17,119479.0,260.18,261.23,259.92,261.17,119479.0
2016-10-19 11:00:00,261.19,262.01,260.41,260.43,133700.0,261.19,262.01,260.41,260.43,133700.0
2016-10-19 12:00:00,260.47,261.5,260.4,261.37,57271.0,260.47,261.5,260.4,261.37,57271.0
2016-10-19 13:00:00,261.55,262.92,261.46,262.16,90588.0,261.55,262.92,261.46,262.16,90588.0
2016-10-19 14:00:00,262.16,262.38,259.74,260.23,199254.0,262.16,262.38,259.74,260.23,199254.0
2016-10-19 15:00:00,260.23,260.81,259.42,260.2,282976.0,260.23,260.81,259.42,260.2,282976.0
2016-10-20 09:30:00,260.5,260.54,258.33,259.04,53412.0,260.5,260.54,258.33,259.04,53412.0
2016-10-20 10:00:00,259.04,259.29,257.56,258.42,100914.0,259.04,259.29,257.56,258.42,100914.0
2016-10-20 11:00:00,258.32,258.98,258.08,258.98,118832.0,258.32,258.98,258.08,258.98,118832.0
2016-10-20 12:00:00,259.06,259.86,258.9,259.26,198072.0,259.06,259.86,258.9,259.26,198072.0
2016-10-20 13:00:00,259.23,259.36,258.61,258.72,70444.0,259.23,259.36,258.61,258.72,70444.0
2016-10-20 14:00:00,258.67,258.76,258.07,258.37,90252.0,258.67,258.76,258.07,258.37,90252.0
2016-10-20 15:00:00,258.37,259.16,257.76,258.1,383213.0,258.37,259.16,257.76,258.1,383213.0
2016-10-21 09:30:00,256.2,257.37,254.08,255.5,271838.0,256.2,257.37,254.08,255.5,271838.0
2016-10-21 10:00:00,255.4,256.05,255.21,255.8,194110.0,255.4,256.05,255.21,255.8,194110.0
2016-10-21 11:00:00,255.77,256.95,255.7,256.88,205466.0,255.77,256.95,255.7,256.88,205466.0
2016-10-21 12:00:00,256.88,257.26,256.05,256.22,107256.0,256.88,257.26,256.05,256.22,107256.0
2016-10-21 13:00:00,256.22,256.54,255.83,256.49,110215.0,256.22,256.54,255.83,256.49,110215.0
2016-10-21 14:00:00,256.63,256.69,255.75,255.77,213371.0,256.63,256.69,255.75,255.77,213371.0
2016-10-21 15:00:00,255.76,256.03,254.92,255.04,519677.0,255.76,256.03,254.92,255.04,519677.0
2016-10-24 09:30:00,257.06,257.8,254.72,256.33,93208.0,257.06,257.8,254.72,256.33,93208.0
2016-10-24 10:00:00,256.34,257.99,256.0,257.55,96074.0,256.34,257.99,256.0,257.55,96074.0
2016-10-24 11:00:00,257.44,257.77,256.62,256.86,95718.0,257.44,257.77,256.62,256.86,95718.0
2016-10-24 12:00:00,256.86,258.29,256.72,258.22,127755.0,256.86,258.29,256.72,258.22,127755.0
2016-10-24 13:00:00,258.19,259.78,258.1,259.66,135097.0,258.19,259.78,258.1,259.66,135097.0
2016-10-24 14:00:00,259.63,259.69,258.88,259.05,63022.0,259.63,259.69,258.88,259.05,63022.0
2016-10-24 15:00:00,259.03,259.78,258.97,259.6,360238.0,259.03,259.78,258.97,259.6,360238.0
2016-10-25 09:30:00,259.99,261.01,259.12,260.9,75417.0,259.99,261.01,259.12,260.9,75417.0
2016-10-25 10:00:00,260.92,260.92,259.41,259.53,138186.0,260.92,260.92,259.41,259.53,138186.0
2016-10-25 11:00:00,259.59,260.07,259.17,259.38,70771.0,259.59,260.07,259.17,259.38,70771.0
2016-10-25 12:00:00,259.33,259.37,258.02,258.87,154062.0,259.33,259.37,258.02,258.87,154062.0
2016-10-25 13:00:00,258.86,260.04,258.59,258.63,154477.0,258.86,260.04,258.59,258.63,154477.0
2016-10-25 14:00:00,258.75,259.2,256.02,256.69,208399.0,258.75,259.2,256.02,256.69,208399.0
2016-10-25 15:00:00,256.69,257.11,256.07,257.07,276276.0,256.69,257.11,256.07,257.07,276276.0
2016-10-26 09:30:00,256.6,257.15,250.64,250.76,235893.0,256.6,257.15,250.64,250.76,235893.0
2016-10-26 10:00:00,250.92,251.83,249.36,249.56,528080.0,250.92,251.83,249.36,249.56,528080.0
2016-10-26 11:00:00,249.58,250.65,249.0,250.0,376033.0,249.58,250.65,249.0,250.0,376033.0
2016-10-26 12:00:00,250.0,250.44,249.61,249.81,145025.0,250.0,250.44,249.61,249.81,145025.0
2016-10-26 13:00:00,249.83,250.07,247.84,247.84,152472.0,249.83,250.07,247.84,247.84,152472.0
2016-10-26 14:00:00,247.87,248.76,247.0,248.28,283597.0,247.87,248.76,247.0,248.28,283597.0
2016-10-26 15:00:00,248.24,249.57,248.17,248.66,497097.0,248.24,249.57,248.17,248.66,497097.0
2016-10-27 09:30:00,249.04,249.88,247.53,247.95,133079.0,249.04,249.88,247.53,247.95,133079.0
2016-10-27 10:00:00,247.9,247.96,242.47,244.12,575820.0,247.9,247.96,242.47,244.12,575820.0
2016-10-27 11:00:00,244.03,245.31,242.85,243.96,448974.0,244.03,245.31,242.85,243.96,448974.0
2016-10-27 12:00:00,243.98,245.04,243.04,243.56,229377.0,243.98,245.04,243.04,243.56,229377.0
2016-10-27 13:00:00,243.59,244.83,243.43,244.27,225136.0,243.59,244.83,243.43,244.27,225136.0
2016-10-27 14:00:00,244.35,244.53,243.45,244.07,294671.0,244.35,244.53,243.45,244.07,294671.0
2016-10-27 15:00:00,244.03,244.35,243.32,244.14,283509.0,244.03,244.35,243.32,244.14,283509.0
2016-10-28 09:30:00,245.02,247.93,245.02,247.73,89514.0,245.02,247.93,245.02,247.73,89514.0
2016-10-28 10:00:00,247.77,251.51,247.05,251.46,373438.0,247.77,251.51,247.05,251.46,373438.0
2016-10-28 11:00:00,251.46,252.26,250.28,251.08,162919.0,251.46,252.26,250.28,251.08,162919.0
2016-10-28 12:00:00,251.19,251.53,250.46,250.55,145501.0,251.19,251.53,250.46,250.55,145501.0
2016-10-28 13:00:00,250.5,250.58,248.0,248.15,178012.0,250.5,250.58,248.0,248.15,178012.0
2016-10-28 14:00:00,248.09,249.87,247.47,249.76,190815.0,248.09,249.87,247.47,249.76,190815.0
2016-10-28 15:00:00,249.54,250.6,248.85,249.25,360168.0,249.54,250.6,248.85,249.25,360168.0
2016-10-31 09:30:00,250.62,251.25,247.38,249.24,62918.0,250.62,251.25,247.38,249.24,62918.0
2016-10-31 10:00:00,249.29,250.06,248.71,249.47,60906.0,249.29,250.06,248.71,249.47,60906.0
2016-10-31 11:00:00,249.49,251.16,249.14,249.87,80575.0,249.49,251.16,249.14,249.87,80575.0
2016-10-31 12:00:00,249.89,250.33,249.42,249.74,50414.0,249.89,250.33,249.42,249.74,50414.0
2016-10-31 13:00:00,249.85,250.3,249.38,250.0,58276.0,249.85,250.3,249.38,250.0,58276.0
2016-10-31 14:00:00,249.96,250.06,249.22,249.54,90406.0,249.96,250.06,249.22,249.54,90406.0
2016-10-31 15:00:00,249.58,250.27,249.49,249.89,352387.0,249.58,250.27,249.49,249.89,352387.0
2016-11-01 09:30:00,250.0,251.27,248.65,249.3,138875.0,250.0,251.27,248.65,249.3,138875.0
2016-11-01 10:00:00,249.2,249.72,247.55,248.37,211881.0,249.2,249.72,247.55,248.37,211881.0
2016-11-01 11:00:00,248.37,248.89,247.83,247.95,112082.0,248.37,248.89,247.83,247.95,112082.0
2016-11-01 12:00:00,247.99,248.07,246.44,246.74,116192.0,247.99,248.07,246.44,246.74,116192.0
2016-11-01 13:00:00,246.85,247.09,245.43,245.9,117883.0,246.85,247.09,245.43,245.9,117883.0
2016-11-01 14:00:00,245.93,247.98,245.77,246.87,150389.0,245.93,247.98,245.77,246.87,150389.0
2016-11-01 15:00:00,246.88,249.88,246.45,249.57,400027.0,246.88,249.88,246.45,249.57,400027.0
2016-11-02 09:30:00,249.36,250.48,248.29,249.96,222790.0,249.36,250.48,248.29,249.96,222790.0
2016-11-02 10:00:00,249.91,250.83,248.53,248.61,353371.0,249.91,250.83,248.53,248.61,353371.0
2016-11-02 11:00:00,248.63,250.59,248.61,250.44,294186.0,248.63,250.59,248.61,250.44,294186.0
2016-11-02 12:00:00,250.31,251.7,249.86,251.2,385204.0,250.31,251.7,249.86,251.2,385204.0
2016-11-02 13:00:00,251.15,251.38,250.0,251.09,359031.0,251.15,251.38,250.0,251.09,359031.0
2016-11-02 14:00:00,251.18,252.63,250.87,252.08,396893.0,251.18,252.63,250.87,252.08,396893.0
2016-11-02 15:00:00,252.06,254.55,251.84,252.91,852936.0,252.06,254.55,251.84,252.91,852936.0
2016-11-03 09:30:00,267.57,269.19,259.57,260.64,542272.0,267.57,269.19,259.57,260.64,542272.0
2016-11-03 10:00:00,260.64,261.95,246.25,247.57,870931.0,260.64,261.95,246.25,247.57,870931.0
2016-11-03 11:00:00,247.58,253.58,242.64,248.5,904555.0,247.58,253.58,242.64,248.5,904555.0
2016-11-03 12:00:00,248.58,249.67,247.85,248.08,412652.0,248.58,249.67,247.85,248.08,412652.0
2016-11-03 13:00:00,248.05,249.96,247.61,248.27,265271.0,248.05,249.96,247.61,248.27,265271.0
2016-11-03 14:00:00,248.26,250.78,248.24,249.4,227214.0,248.26,250.78,248.24,249.4,227214.0
2016-11-03 15:00:00,249.45,250.16,245.88,247.43,646589.0,249.45,250.16,245.88,247.43,646589.0
2016-11-04 09:30:00,241.5,253.07,241.5,251.56,492125.0,241.5,253.07,241.5,251.56,492125.0
2016-11-04 10:00:00,251.3,253.76,249.82,252.16,331068.0,251.3,253.76,249.82,252.16,331068.0
2016-11-04 11:00:00,252.0,253.83,251.12,253.0,224881.0,252.0,253.83,251.12,253.0,224881.0
2016-11-04 12:00:00,253.0,254.43,252.85,253.0,249992.0,253.0,254.43,252.85,253.0,249992.0
2016-11-04 13:00:00,253.07,253.12,251.09,251.29,138671.0,253.07,253.12,251.09,251.29,138671.0
2016-11-04 14:00:00,251.38,251.39,249.99,250.76,183251.0,251.38,251.39,249.99,250.76,183251.0
2016-11-04 15:00:00,250.73,250.77,249.73,250.23,326765.0,250.73,250.77,249.73,250.23,326765.0
2016-11-07 09:30:00,254.73,254.99,253.04,254.13,165348.0,254.73,254.99,253.04,254.13,165348.0
2016-11-07 10:00:00,254.44,255.57,252.9,255.02,185868.0,254.44,255.57,252.9,255.02,185868.0
2016-11-07 11:00:00,255.1,255.58,254.75,255.11,206196.0,255.1,255.58,254.75,255.11,206196.0
2016-11-07 12:00:00,255.22,255.68,254.45,255.59,145226.0,255.22,255.68,254.45,255.59,145226.0
2016-11-07 13:00:00,255.59,256.68,255.2,255.95,174818.0,255.59,256.68,255.2,255.95,174818.0
2016-11-07 14:00:00,256.04,256.25,255.42,256.06,188205.0,256.04,256.25,255.42,256.06,188205.0
2016-11-07 15:00:00,256.14,257.5,255.5,257.13,456879.0,256.14,257.5,255.5,257.13,456879.0
2016-11-08 09:30:00,257.58,259.49,255.37,257.92,115954.0,257.58,259.49,255.37,257.92,115954.0
2016-11-08 10:00:00,257.94,259.93,257.56,259.07,135353.0,257.94,259.93,257.56,259.07,135353.0
2016-11-08 11:00:00,259.1,260.37,258.21,260.37,124888.0,259.1,260.37,258.21,260.37,124888.0
2016-11-08 12:00:00,260.35,262.74,260.11,262.22,142157.0,260.35,262.74,260.11,262.22,142157.0
2016-11-08 13:00:00,262.23,262.5,261.08,262.32,135719.0,262.23,262.5,261.08,262.32,135719.0
2016-11-08 14:00:00,262.3,263.32,261.84,263.04,184739.0,262.3,263.32,261.84,263.04,184739.0
2016-11-08 15:00:00,263.18,263.3,262.04,262.26,492253.0,263.18,263.3,262.04,262.26,492253.0
2016-11-09 09:30:00,259.13,277.98,259.0,263.44,697992.0,259.13,277.98,259.0,263.44,697992.0
2016-11-09 10:00:00,263.33,267.19,263.09,265.98,611509.0,263.33,267.19,263.09,265.98,611509.0
2016-11-09 11:00:00,265.93,275.0,265.47,272.49,706749.0,265.93,275.0,265.47,272.49,706749.0
2016-11-09 12:00:00,272.69,273.13,268.52,269.32,345675.0,272.69,273.13,268.52,269.32,345675.0
2016-11-09 13:00:00,269.32,269.96,266.04,267.68,221116.0,269.32,269.96,266.04,267.68,221116.0
2016-11-09 14:00:00,267.73,268.98,266.48,267.87,268308.0,267.73,268.98,266.48,267.87,268308.0
2016-11-09 15:00:00,267.95,270.11,267.55,269.87,730412.0,267.95,270.11,267.55,269.87,730412.0
2016-11-10 09:30:00,270.85,279.03,270.85,278.98,538729.0,270.85,279.03,270.85,278.98,538729.0
2016-11-10 10:00:00,279.0,281.36,268.99,269.45,1000017.0,279.0,281.36,268.99,269.45,1000017.0
2016-11-10 11:00:00,269.28,272.71,266.58,272.5,509953.0,269.28,272.71,266.58,272.5,509953.0
2016-11-10 12:00:00,272.64,273.24,270.22,272.55,243241.0,272.64,273.24,270.22,272.55,243241.0
2016-11-10 13:00:00,272.75,275.5,272.26,275.39,266180.0,272.75,275.5,272.26,275.39,266180.0
2016-11-10 14:00:00,275.32,275.67,272.23,272.66,559044.0,275.32,275.67,272.23,272.66,559044.0
2016-11-10 15:00:00,272.65,272.83,270.3,270.86,1133275.0,272.65,272.83,270.3,270.86,1133275.0
2016-11-11 09:30:00,269.07,271.24,265.32,268.46,152097.0,269.07,271.24,265.32,268.46,152097.0
2016-11-11 10:00:00,268.46,270.12,267.46,267.93,206320.0,268.46,270.12,267.46,267.93,206320.0
2016-11-11 11:00:00,268.0,268.6,267.25,268.29,136086.0,268.0,268.6,267.25,268.29,136086.0
2016-11-11 12:00:00,268.3,270.0,268.04,268.84,121548.0,268.3,270.0,268.04,268.84,121548.0
2016-11-11 13:00:00,268.98,269.38,268.54,269.07,131334.0,268.98,269.38,268.54,269.07,131334.0
2016-11-11 14:00:00,269.11,271.41,268.87,271.19,176124.0,269.11,271.41,268.87,271.19,176124.0
2016-11-11 15:00:00,271.13,273.79,271.13,272.33,657255.0,271.13,273.79,271.13,272.33,657255.0
2016-11-14 09:30:00,272.29,273.99,271.15,272.28,82347.0,272.29,273.99,271.15,272.28,82347.0
2016-11-14 10:00:00,272.37,272.7,271.38,271.92,196154.0,272.37,272.7,271.38,271.92,196154.0
2016-11-14 11:00:00,271.96,272.8,269.59,269.65,227297.0,271.96,272.8,269.59,269.65,227297.0
2016-11-14 12:00:00,269.64,269.99,265.92,266.38,232000.0,269.64,269.99,265.92,266.38,232000.0
2016-11-14 13:00:00,266.41,266.71,263.99,266.44,267825.0,266.41,266.71,263.99,266.44,267825.0
2016-11-14 14:00:00,266.52,267.57,264.07,265.78,295241.0,266.52,267.57,264.07,265.78,295241.0
2016-11-14 15:00:00,265.79,266.25,263.06,263.13,658038.0,265.79,266.25,263.06,263.13,658038.0
2016-11-15 09:30:00,263.21,267.18,262.57,267.18,100544.0,263.21,267.18,262.57,267.18,100544.0
2016-11-15 10:00:00,267.17,267.86,265.46,266.13,270610.0,267.17,267.86,265.46,266.13,270610.0
2016-11-15 11:00:00,266.21,266.53,263.73,264.15,325267.0,266.21,266.53,263.73,264.15,325267.0
2016-11-15 12:00:00,264.06,264.75,261.92,262.63,222641.0,264.06,264.75,261.92,262.63,222641.0
2016-11-15 13:00:00,262.71,263.12,261.22,261.79,155312.0,262.71,263.12,261.22,261.79,155312.0
2016-11-15 14:00:00,261.82,262.48,261.35,262.08,424333.0,261.82,262.48,261.35,262.08,424333.0
2016-11-15 15:00:00,262.08,262.13,259.95,260.09,586283.0,262.08,262.13,259.95,260.09,586283.0
2016-11-16 09:30:00,260.0,261.19,258.67,260.05,170737.0,260.0,261.19,258.67,260.05,170737.0
2016-11-16 10:00:00,260.06,260.69,258.63,259.88,487797.0,260.06,260.69,258.63,259.88,487797.0
2016-11-16 11:00:00,259.76,260.24,259.5,260.0,163722.0,259.76,260.24,259.5,260.0,163722.0
2016-11-16 12:00:00,259.88,260.24,258.9,258.99,222157.0,259.88,260.24,258.9,258.99,222157.0
2016-11-16 13:00:00,258.99,260.43,258.99,260.11,269877.0,258.99,260.43,258.99,260.11,269877.0
2016-11-16 14:00:00,260.25,260.58,260.11,260.41,146676.0,260.25,260.58,260.11,260.41,146676.0
2016-11-16 15:00:00,260.33,262.64,260.23,262.0,468589.0,260.33,262.64,260.23,262.0,468589.0
2016-11-17 09:30:00,262.2,264.46,261.2,263.95,87553.0,262.2,264.46,261.2,263.95,87553.0
2016-11-17 10:00:00,264.01,264.24,262.65,263.78,128508.0,264.01,264.24,262.65,263.78,128508.0
2016-11-17 11:00:00,263.74,264.94,263.66,264.59,110197.0,263.74,264.94,263.66,264.59,110197.0
2016-11-17 12:00:00,264.59,266.57,264.54,265.65,110396.0,264.59,266.57,264.54,265.65,110396.0
2016-11-17 13:00:00,265.58,266.3,264.89,265.31,138703.0,265.58,266.3,264.89,265.31,138703.0
2016-11-17 14:00:00,265.32,265.33,263.85,264.41,154987.0,265.32,265.33,263.85,264.41,154987.0
2016-11-17 15:00:00,264.47,265.47,264.42,265.44,303002.0,264.47,265.47,264.42,265.44,303002.0
2016-11-18 09:30:00,264.19,266.0,261.73,262.29,187706.0,264.19,266.0,261.73,262.29,187706.0
2016-11-18 10:00:00,262.26,264.05,261.41,262.06,171800.0,262.26,264.05,261.41,262.06,171800.0
2016-11-18 11:00:00,262.02,262.02,260.0,260.36,166979.0,262.02,262.02,260.0,260.36,166979.0
2016-11-18 12:00:00,260.31,262.54,260.0,261.91,239896.0,260.31,262.54,260.0,261.91,239896.0
2016-11-18 13:00:00,261.94,262.0,260.9,261.01,142192.0,261.94,262.0,260.9,261.01,142192.0
2016-11-18 14:00:00,260.99,262.81,260.79,262.68,109719.0,260.99,262.81,260.79,262.68,109719.0
2016-11-18 15:00:00,262.64,263.29,262.23,262.72,348204.0,262.64,263.29,262.23,262.72,348204.0
2016-11-21 09:30:00,263.82,265.56,260.17,264.49,69161.0,263.82,265.56,260.17,264.49,69161.0
2016-11-21 10:00:00,264.41,265.56,263.79,265.11,184632.0,264.41,265.56,263.79,265.11,184632.0
2016-11-21 11:00:00,265.46,265.71,264.58,265.05,115621.0,265.46,265.71,264.58,265.05,115621.0
2016-11-21 12:00:00,265.06,265.44,264.76,264.89,126715.0,265.06,265.44,264.76,264.89,126715.0
2016-11-21 13:00:00,264.8,265.2,264.57,264.75,111774.0,264.8,265.2,264.57,264.75,111774.0
2016-11-21 14:00:00,264.75,265.1,263.87,264.41,213448.0,264.75,265.1,263.87,264.41,213448.0
2016-11-21 15:00:00,264.51,264.59,263.68,264.09,296186.0,264.51,264.59,263.68,264.09,296186.0
2016-11-22 09:30:00,264.89,267.19,264.26,266.11,145426.0,264.89,267.19,264.26,266.11,145426.0
2016-11-22 10:00:00,266.1,268.46,266.1,268.1,293484.0,266.1,268.46,266.1,268.1,293484.0
2016-11-22 11:00:00,268.07,269.64,267.98,269.42,278798.0,268.07,269.64,267.98,269.42,278798.0
2016-11-22 12:00:00,269.49,270.2,268.37,268.37,236441.0,269.49,270.2,268.37,268.37,236441.0
2016-11-22 13:00:00,268.47,270.8,267.96,270.26,240680.0,268.47,270.8,267.96,270.26,240680.0
2016-11-22 14:00:00,270.38,273.25,270.0,272.89,244577.0,270.38,273.25,270.0,272.89,244577.0
2016-11-22 15:00:00,272.89,273.26,271.68,273.02,456580.0,272.89,273.26,271.68,273.02,456580.0
2016-11-23 09:30:00,272.34,273.95,272.0,272.98,79797.0,272.34,273.95,272.0,272.98,79797.0
2016-11-23 10:00:00,272.96,273.45,272.23,272.5,111018.0,272.96,273.45,272.23,272.5,111018.0
2016-11-23 11:00:00,272.56,272.75,271.0,271.58,95141.0,272.56,272.75,271.0,271.58,95141.0
2016-11-23 12:00:00,271.55,272.64,270.98,271.92,187136.0,271.55,272.64,270.98,271.92,187136.0
2016-11-23 13:00:00,271.77,271.9,270.83,271.05,74361.0,271.77,271.9,270.83,271.05,74361.0
2016-11-23 14:00:00,270.94,271.85,270.65,271.76,132803.0,270.94,271.85,270.65,271.76,132803.0
2016-11-23 15:00:00,271.73,272.36,271.62,272.31,188106.0,271.73,272.36,271.62,272.31,188106.0
2016-11-25 09:30:00,273.0,274.81,272.06,274.03,71937.0,273.0,274.81,272.06,274.03,71937.0
2016-11-25 10:00:00,274.06,274.43,272.91,273.33,94384.0,274.06,274.43,272.91,273.33,94384.0
2016-11-25 11:00:00,273.33,274.0,272.9,273.66,95784.0,273.33,274.0,272.9,273.66,95784.0
2016-11-25 12:00:00,273.62,275.93,273.35,275.5,158303.0,273.62,275.93,273.35,275.5,158303.0
2016-11-28 09:30:00,275.71,275.82,273.43,274.25,95781.0,275.71,275.82,273.43,274.25,95781.0
2016-11-28 10:00:00,274.12,274.32,271.41,271.61,134824.0,274.12,274.32,271.41,271.61,134824.0
2016-11-28 11:00:00,271.75,271.79,270.28,270.94,153987.0,271.75,271.79,270.28,270.94,153987.0
2016-11-28 12:00:00,270.94,271.9,270.73,271.18,75794.0,270.94,271.9,270.73,271.18,75794.0
2016-11-28 13:00:00,271.1,271.18,270.64,271.0,62513.0,271.1,271.18,270.64,271.0,62513.0
2016-11-28 14:00:00,271.0,272.05,270.78,271.84,102087.0,271.0,272.05,270.78,271.84,102087.0
2016-11-28 15:00:00,271.86,272.56,270.6,270.77,340936.0,271.86,272.56,270.6,270.77,340936.0
2016-11-29 09:30:00,272.14,273.47,271.14,271.64,151146.0,272.14,273.47,271.14,271.64,151146.0
2016-11-29 10:00:00,271.81,276.45,271.79,275.19,236090.0,271.81,276.45,271.79,275.19,236090.0
2016-11-29 11:00:00,275.14,281.43,275.03,280.91,258501.0,275.14,281.43,275.03,280.91,258501.0
2016-11-29 12:00:00,280.91,281.23,279.66,280.07,287292.0,280.91,281.23,279.66,280.07,287292.0
2016-11-29 13:00:00,280.14,280.19,278.67,279.0,196344.0,280.14,280.19,278.67,279.0,196344.0
2016-11-29 14:00:00,279.0,279.97,278.33,279.65,276101.0,279.0,279.97,278.33,279.65,276101.0
2016-11-29 15:00:00,279.67,280.79,279.1,280.49,615215.0,279.67,280.79,279.1,280.49,615215.0
2016-11-30 09:30:00,281.04,281.08,275.28,276.94,161952.0,281.04,281.08,275.28,276.94,161952.0
2016-11-30 10:00:00,276.9,277.22,274.01,275.23,179760.0,276.9,277.22,274.01,275.23,179760.0
2016-11-30 11:00:00,275.16,275.28,273.54,273.61,195102.0,275.16,275.28,273.54,273.61,195102.0
2016-11-30 12:00:00,273.74,274.09,272.02,273.64,183739.0,273.74,274.09,272.02,273.64,183739.0
2016-11-30 13:00:00,273.65,274.85,272.69,274.83,226759.0,273.65,274.85,272.69,274.83,226759.0
2016-11-30 14:00:00,274.81,275.24,273.0,275.13,237419.0,274.81,275.24,273.0,275.13,237419.0
2016-11-30 15:00:00,275.12,276.62,274.92,275.3,468352.0,275.12,276.62,274.92,275.3,468352.0
2016-12-01 09:30:00,273.55,276.0,272.07,273.23,105956.0,273.55,276.0,272.07,273.23,105956.0
2016-12-01 10:00:00,273.39,274.38,271.07,271.59,152881.0,273.39,274.38,271.07,271.59,152881.0
2016-12-01 11:00:00,271.54,272.68,271.34,271.52,133705.0,271.54,272.68,271.34,271.52,133705.0
2016-12-01 12:00:00,271.68,272.04,270.0,270.33,109202.0,271.68,272.04,270.0,270.33,109202.0
2016-12-01 13:00:00,270.31,270.95,269.95,270.85,71597.0,270.31,270.95,269.95,270.85,71597.0
2016-12-01 14:00:00,270.83,272.53,270.83,272.31,95124.0,270.83,272.53,270.83,272.31,95124.0
2016-12-01 15:00:00,272.22,273.43,271.53,272.55,316213.0,272.22,273.43,271.53,272.55,316213.0
2016-12-02 09:30:00,273.04,274.11,271.95,272.5,117243.0,273.04,274.11,271.95,272.5,117243.0
2016-12-02 10:00:00,272.51,273.58,270.45,270.45,174419.0,272.51,273.58,270.45,270.45,174419.0
2016-12-02 11:00:00,270.45,270.66,269.37,269.7,143852.0,270.45,270.66,269.37,269.7,143852.0
2016-12-02 12:00:00,269.69,269.71,268.01,268.87,94189.0,269.69,269.71,268.01,268.87,94189.0
2016-12-02 13:00:00,268.83,268.9,267.66,267.79,103747.0,268.83,268.9,267.66,267.79,103747.0
2016-12-02 14:00:00,267.98,267.98,266.78,267.27,274383.0,267.98,267.98,266.78,267.27,274383.0
2016-12-02 15:00:00,267.17,267.32,265.78,266.66,403393.0,267.17,267.32,265.78,266.66,403393.0
2016-12-05 09:30:00,268.36,270.31,267.01,270.31,70031.0,268.36,270.31,267.01,270.31,70031.0
2016-12-05 10:00:00,270.08,272.0,269.68,271.69,186327.0,270.08,272.0,269.68,271.69,186327.0
2016-12-05 11:00:00,271.69,273.14,271.35,273.02,172686.0,271.69,273.14,271.35,273.02,172686.0
2016-12-05 12:00:00,273.05,273.96,272.3,273.58,176757.0,273.05,273.96,272.3,273.58,176757.0
2016-12-05 13:00:00,273.62,273.67,272.53,272.93,170586.0,273.62,273.67,272.53,272.93,170586.0
2016-12-05 14:00:00,272.96,273.05,270.91,271.0,225185.0,272.96,273.05,270.91,271.0,225185.0
2016-12-05 15:00:00,271.06,271.76,270.83,270.93,289513.0,271.06,271.76,270.83,270.93,289513.0
2016-12-06 09:30:00,272.17,273.94,271.32,272.93,100812.0,272.17,273.94,271.32,272.93,100812.0
2016-12-06 10:00:00,272.74,274.74,272.49,274.47,145844.0,272.74,274.74,272.49,274.47,145844.0
2016-12-06 11:00:00,274.31,275.3,274.31,275.09,87454.0,274.31,275.3,274.31,275.09,87454.0
2016-12-06 12:00:00,275.11,275.69,274.74,275.17,51515.0,275.11,275.69,274.74,275.17,51515.0
2016-12-06 13:00:00,275.16,277.09,275.16,276.29,104254.0,275.16,277.09,275.16,276.29,104254.0
2016-12-06 14:00:00,276.27,276.27,274.29,275.0,128752.0,276.27,276.27,274.29,275.0,128752.0
2016-12-06 15:00:00,275.04,276.7,274.69,276.33,295502.0,275.04,276.7,274.69,276.33,295502.0
2016-12-07 09:30:00,276.44,276.94,275.11,276.09,106049.0,276.44,276.94,275.11,276.09,106049.0
2016-12-07 10:00:00,276.18,279.3,276.06,278.86,151149.0,276.18,279.3,276.06,278.86,151149.0
2016-12-07 11:00:00,278.86,279.47,278.25,279.35,111364.0,278.86,279.47,278.25,279.35,111364.0
2016-12-07 12:00:00,279.43,280.46,279.22,280.46,77647.0,279.43,280.46,279.22,280.46,77647.0
2016-12-07 13:00:00,280.56,283.0,280.17,282.84,114704.0,280.56,283.0,280.17,282.84,114704.0
2016-12-07 14:00:00,282.88,285.46,282.8,284.78,195845.0,282.88,285.46,282.8,284.78,195845.0
2016-12-07 15:00:00,284.85,287.27,283.57,284.29,717943.0,284.85,287.27,283.57,284.29,717943.0
2016-12-08 09:30:00,285.4,285.4,282.35,283.45,112268.0,285.4,285.4,282.35,283.45,112268.0
2016-12-08 10:00:00,283.25,283.33,280.65,281.7,173215.0,283.25,283.33,280.65,281.7,173215.0
2016-12-08 11:00:00,281.72,281.97,279.61,280.85,139549.0,281.72,281.97,279.61,280.85,139549.0
2016-12-08 12:00:00,280.97,282.0,280.19,281.3,65850.0,280.97,282.0,280.19,281.3,65850.0
2016-12-08 13:00:00,281.42,281.6,279.93,280.39,316829.0,281.42,281.6,279.93,280.39,316829.0
2016-12-08 14:00:00,280.36,280.67,279.08,280.01,134907.0,280.36,280.67,279.08,280.01,134907.0
2016-12-08 15:00:00,280.0,280.14,278.61,279.0,407568.0,280.0,280.14,278.61,279.0,407568.0
2016-12-09 09:30:00,279.74,279.92,277.14,278.94,99512.0,279.74,279.92,277.14,278.94,99512.0
2016-12-09 10:00:00,278.75,280.13,277.37,279.09,164292.0,278.75,280.13,277.37,279.09,164292.0
2016-12-09 11:00:00,278.8,280.49,277.85,278.8,84792.0,278.8,280.49,277.85,278.8,84792.0
2016-12-09 12:00:00,278.87,278.88,276.79,277.26,187879.0,278.87,278.88,276.79,277.26,187879.0
2016-12-09 13:00:00,277.27,277.61,276.51,276.94,76127.0,277.27,277.61,276.51,276.94,76127.0
2016-12-09 14:00:00,277.02,277.34,276.55,276.99,96410.0,277.02,277.34,276.55,276.99,96410.0
2016-12-09 15:00:00,276.97,278.86,276.94,278.75,208652.0,276.97,278.86,276.94,278.75,208652.0
2016-12-12 09:30:00,281.04,281.95,278.93,279.84,157845.0,281.04,281.95,278.93,279.84,157845.0
2016-12-12 10:00:00,279.66,280.05,277.61,278.07,115602.0,279.66,280.05,277.61,278.07,115602.0
2016-12-12 11:00:00,278.05,278.3,276.87,277.21,109364.0,278.05,278.3,276.87,277.21,109364.0
2016-12-12 12:00:00,277.21,277.21,275.98,276.92,106522.0,277.21,277.21,275.98,276.92,106522.0
2016-12-12 13:00:00,276.93,277.75,276.48,277.47,140458.0,276.93,277.75,276.48,277.47,140458.0
2016-12-12 14:00:00,277.39,277.95,277.03,277.69,156779.0,277.39,277.95,277.03,277.69,156779.0
2016-12-12 15:00:00,277.62,277.98,277.06,277.93,225128.0,277.62,277.98,277.06,277.93,225128.0
2016-12-13 09:30:00,279.31,282.51,275.34,281.87,101398.0,279.31,282.51,275.34,281.87,101398.0
2016-12-13 10:00:00,281.69,282.5,280.27,281.69,123193.0,281.69,282.5,280.27,281.69,123193.0
2016-12-13 11:00:00,281.72,283.74,281.64,283.6,86381.0,281.72,283.74,281.64,283.6,86381.0
2016-12-13 12:00:00,283.44,284.32,282.9,282.9,111313.0,283.44,284.32,282.9,282.9,111313.0
2016-12-13 13:00:00,282.88,285.1,281.82,284.12,177814.0,282.88,285.1,281.82,284.12,177814.0
2016-12-13 14:00:00,284.14,284.29,282.07,282.94,143509.0,284.14,284.29,282.07,282.94,143509.0
2016-12-13 15:00:00,282.97,284.55,282.66,283.87,279172.0,282.97,284.55,282.66,283.87,279172.0
2016-12-14 09:30:00,283.9,286.84,281.99,285.85,151615.0,283.9,286.84,281.99,285.85,151615.0
2016-12-14 10:00:00,286.03,289.0,285.67,288.55,235244.0,286.03,289.0,285.67,288.55,235244.0
2016-12-14 11:00:00,288.41,292.26,287.57,291.62,341467.0,288.41,292.26,287.57,291.62,341467.0
2016-12-14 12:00:00,291.66,293.42,290.17,291.99,391232.0,291.66,293.42,290.17,291.99,391232.0
2016-12-14 13:00:00,292.09,292.68,289.8,290.4,209598.0,292.09,292.68,289.8,290.4,209598.0
2016-12-14 14:00:00,290.24,291.42,288.65,289.33,270410.0,290.24,291.42,288.65,289.33,270410.0
2016-12-14 15:00:00,289.22,290.33,287.7,288.2,349494.0,289.22,290.33,287.7,288.2,349494.0
2016-12-15 09:30:00,288.16,292.18,287.99,291.77,264302.0,288.16,292.18,287.99,291.77,264302.0
2016-12-15 10:00:00,292.03,293.74,289.94,290.91,231034.0,292.03,293.74,289.94,290.91,231034.0
2016-12-15 11:00:00,290.95,292.1,290.38,291.6,220266.0,290.95,292.1,290.38,291.6,220266.0
2016-12-15 12:00:00,291.88,292.1,290.54,290.84,146333.0,291.88,292.1,290.54,290.84,146333.0
2016-12-15 13:00:00,291.0,292.46,289.54,289.62,176108.0,291.0,292.46,289.54,289.62,176108.0
2016-12-15 14:00:00,289.6,291.39,289.4,291.14,101379.0,289.6,291.39,289.4,291.14,101379.0
2016-12-15 15:00:00,291.19,291.73,290.81,291.22,297913.0,291.19,291.73,290.81,291.22,297913.0
2016-12-16 09:30:00,292.62,294.66,290.76,291.38,498652.0,292.62,294.66,290.76,291.38,498652.0
2016-12-16 10:00:00,291.19,293.71,290.24,290.44,174976.0,291.19,293.71,290.24,290.44,174976.0
2016-12-16 11:00:00,290.47,291.13,289.14,290.85,93723.0,290.47,291.13,289.14,290.85,93723.0
2016-12-16 12:00:00,290.71,291.5,290.07,290.22,108541.0,290.71,291.5,290.07,290.22,108541.0
2016-12-16 13:00:00,290.28,290.34,289.41,289.41,49022.0,290.28,290.34,289.41,289.41,49022.0
2016-12-16 14:00:00,289.7,289.72,288.67,289.44,110458.0,289.7,289.72,288.67,289.44,110458.0
2016-12-16 15:00:00,289.68,289.72,287.65,288.41,442845.0,289.68,289.72,287.65,288.41,442845.0
2016-12-19 09:30:00,288.96,290.54,287.09,290.23,64385.0,288.96,290.54,287.09,290.23,64385.0
2016-12-19 10:00:00,290.23,292.0,289.07,291.37,101069.0,290.23,292.0,289.07,291.37,101069.0
2016-12-19 11:00:00,291.1,291.65,289.45,290.02,104673.0,291.1,291.65,289.45,290.02,104673.0
2016-12-19 12:00:00,290.0,290.83,289.5,290.46,63352.0,290.0,290.83,289.5,290.46,63352.0
2016-12-19 13:00:00,290.63,290.99,290.03,290.2,55391.0,290.63,290.99,290.03,290.2,55391.0
2016-12-19 14:00:00,290.11,290.23,288.2,288.4,95221.0,290.11,290.23,288.2,288.4,95221.0
2016-12-19 15:00:00,288.4,289.14,287.73,288.91,184534.0,288.4,289.14,287.73,288.91,184534.0
2016-12-20 09:30:00,288.46,291.0,288.09,290.53,89326.0,288.46,291.0,288.09,290.53,89326.0
2016-12-20 10:00:00,290.55,291.61,289.82,291.49,137763.0,290.55,291.61,289.82,291.49,137763.0
2016-12-20 11:00:00,291.45,291.57,289.57,290.46,57363.0,291.45,291.57,289.57,290.46,57363.0
2016-12-20 12:00:00,290.62,291.6,290.35,290.81,50605.0,290.62,291.6,290.35,290.81,50605.0
2016-12-20 13:00:00,290.9,290.9,289.74,289.74,41041.0,290.9,290.9,289.74,289.74,41041.0
2016-12-20 14:00:00,289.86,290.61,289.23,289.85,78650.0,289.86,290.61,289.23,289.85,78650.0
2016-12-20 15:00:00,289.84,290.65,289.47,290.37,184724.0,289.84,290.65,289.47,290.37,184724.0
2016-12-21 09:30:00,290.63,290.69,288.01,289.41,69728.0,290.63,290.69,288.01,289.41,69728.0
2016-12-21 10:00:00,289.61,290.38,288.76,289.61,70396.0,289.61,290.38,288.76,289.61,70396.0
2016-12-21 11:00:00,289.72,291.49,289.49,291.39,86184.0,289.72,291.49,289.49,291.39,86184.0
2016-12-21 12:00:00,291.32,292.85,291.13,291.16,96038.0,291.32,292.85,291.13,291.16,96038.0
2016-12-21 13:00:00,291.2,291.9,291.0,291.23,51185.0,291.2,291.9,291.0,291.23,51185.0
2016-12-21 14:00:00,291.35,291.65,290.63,291.22,48532.0,291.35,291.65,290.63,291.22,48532.0
2016-12-21 15:00:00,291.18,291.56,290.63,291.22,148296.0,291.18,291.56,290.63,291.22,148296.0
2016-12-22 09:30:00,291.03,291.79,288.34,288.57,83772.0,291.03,291.79,288.34,288.57,83772.0
2016-12-22 10:00:00,288.79,289.18,287.91,287.91,57060.0,288.79,289.18,287.91,287.91,57060.0
2016-12-22 11:00:00,288.03,289.21,287.47,287.51,54507.0,288.03,289.21,287.47,287.51,54507.0
2016-12-22 12:00:00,287.82,288.72,287.77,288.64,60435.0,287.82,288.72,287.77,288.64,60435.0
2016-12-22 13:00:00,288.55,289.35,288.46,289.24,44113.0,288.55,289.35,288.46,289.24,44113.0
2016-12-22 14:00:00,289.2,289.7,288.88,289.64,74742.0,289.2,289.7,288.88,289.64,74742.0
2016-12-22 15:00:00,289.67,291.09,288.94,291.02,151682.0,289.67,291.09,288.94,291.02,151682.0
2016-12-23 09:30:00,290.73,292.97,289.53,290.13,81290.0,290.73,292.97,289.53,290.13,81290.0
2016-12-23 10:00:00,289.82,290.72,289.72,289.92,26547.0,289.82,290.72,289.72,289.92,26547.0
2016-12-23 11:00:00,289.83,290.41,289.65,290.0,44685.0,289.83,290.41,289.65,290.0,44685.0
2016-12-23 12:00:00,290.02,290.66,289.82,289.84,13435.0,290.02,290.66,289.82,289.84,13435.0
2016-12-23 13:00:00,289.79,290.11,289.11,289.11,14177.0,289.79,290.11,289.11,289.11,14177.0
2016-12-23 14:00:00,289.16,289.82,288.94,289.23,40747.0,289.16,289.82,288.94,289.23,40747.0
2016-12-23 15:00:00,289.13,290.6,289.05,290.44,133737.0,289.13,290.6,289.05,290.44,133737.0
2016-12-27 09:30:00,291.55,292.92,290.0,292.46,49150.0,291.55,292.92,290.0,292.46,49150.0
2016-12-27 10:00:00,292.92,293.29,291.38,292.02,46809.0,292.92,293.29,291.38,292.02,46809.0
2016-12-27 11:00:00,291.91,292.44,291.71,291.89,59292.0,291.91,292.44,291.71,291.89,59292.0
2016-12-27 12:00:00,291.92,292.22,291.37,292.06,39431.0,291.92,292.22,291.37,292.06,39431.0
2016-12-27 13:00:00,292.16,292.16,291.63,291.76,32522.0,292.16,292.16,291.63,291.76,32522.0
2016-12-27 14:00:00,291.82,291.96,291.5,291.84,62705.0,291.82,291.96,291.5,291.84,62705.0
2016-12-27 15:00:00,291.87,291.89,290.93,291.79,110195.0,291.87,291.89,290.93,291.79,110195.0
2016-12-28 09:30:00,293.01,293.73,291.18,291.5,91775.0,293.01,293.73,291.18,291.5,91775.0
2016-12-28 10:00:00,291.46,292.18,290.77,291.24,71773.0,291.46,292.18,290.77,291.24,71773.0
2016-12-28 11:00:00,291.26,292.55,290.9,291.35,76299.0,291.26,292.55,290.9,291.35,76299.0
2016-12-28 12:00:00,291.37,291.73,290.71,290.92,110974.0,291.37,291.73,290.71,290.92,110974.0
2016-12-28 13:00:00,290.92,291.09,290.43,290.43,25420.0,290.92,291.09,290.43,290.43,25420.0
2016-12-28 14:00:00,290.5,291.87,290.46,291.4,91527.0,290.5,291.87,290.46,291.4,91527.0
2016-12-28 15:00:00,291.32,291.54,290.69,291.12,124116.0,291.32,291.54,290.69,291.12,124116.0
2016-12-29 09:30:00,291.02,294.87,290.62,291.78,92103.0,291.02,294.87,290.62,291.78,92103.0
2016-12-29 10:00:00,291.62,292.7,290.25,290.53,100649.0,291.62,292.7,290.25,290.53,100649.0
2016-12-29 11:00:00,290.47,291.19,290.11,290.42,54819.0,290.47,291.19,290.11,290.42,54819.0
2016-12-29 12:00:00,290.77,292.73,290.55,292.73,58112.0,290.77,292.73,290.55,292.73,58112.0
2016-12-29 13:00:00,292.63,292.92,291.31,292.4,69138.0,292.63,292.92,291.31,292.4,69138.0
2016-12-29 14:00:00,292.29,293.63,292.29,292.48,74844.0,292.29,293.63,292.29,292.48,74844.0
2016-12-29 15:00:00,292.48,292.6,291.66,292.19,111183.0,292.48,292.6,291.66,292.19,111183.0
2016-12-30 09:30:00,292.16,292.99,286.71,286.72,98028.0,292.16,292.99,286.71,286.72,98028.0
2016-12-30 10:00:00,286.6,287.93,285.83,287.02,113152.0,286.6,287.93,285.83,287.02,113152.0
2016-12-30 11:00:00,287.05,287.63,286.28,286.88,90281.0,287.05,287.63,286.28,286.88,90281.0
2016-12-30 12:00:00,286.89,287.17,285.05,285.61,104868.0,286.89,287.17,285.05,285.61,104868.0
2016-12-30 13:00:00,285.43,285.89,285.1,285.63,90696.0,285.43,285.89,285.1,285.63,90696.0
2016-12-30 14:00:00,285.61,286.43,285.1,285.63,86607.0,285.61,286.43,285.1,285.63,86607.0
2016-12-30 15:00:00,285.5,288.5,285.41,287.94,317557.0,285.5,288.5,285.41,287.94,317557.0
2017-01-03 09:30:00,290.24,291.44,287.92,288.26,143417.0,290.24,291.44,287.92,288.26,143417.0
2017-01-03 10:00:00,288.05,289.66,285.42,285.59,162384.0,288.05,289.66,285.42,285.59,162384.0
2017-01-03 11:00:00,285.45,286.74,283.55,284.04,136400.0,285.45,286.74,283.55,284.04,136400.0
2017-01-03 12:00:00,284.08,284.22,282.86,282.89,79472.0,284.08,284.22,282.86,282.89,79472.0
2017-01-03 13:00:00,283.05,284.22,282.54,282.73,218322.0,283.05,284.22,282.54,282.73,218322.0
2017-01-03 14:00:00,282.83,284.57,282.71,284.46,153714.0,282.83,284.57,282.71,284.46,153714.0
2017-01-03 15:00:00,284.41,286.0,284.07,285.77,333987.0,284.41,286.0,284.07,285.77,333987.0
2017-01-04 09:30:00,286.98,288.07,284.23,284.61,118825.0,286.98,288.07,284.23,284.61,118825.0
2017-01-04 10:00:00,284.44,287.25,284.28,286.92,164376.0,284.44,287.25,284.28,286.92,164376.0
2017-01-04 11:00:00,286.92,288.14,286.64,288.07,231835.0,286.92,288.14,286.64,288.07,231835.0
2017-01-04 12:00:00,288.02,289.95,288.02,289.83,170840.0,288.02,289.95,288.02,289.83,170840.0
2017-01-04 13:00:00,289.86,290.05,288.56,289.91,118501.0,289.86,290.05,288.56,289.91,118501.0
2017-01-04 14:00:00,289.74,290.95,289.23,289.99,86742.0,289.74,290.95,289.23,289.99,86742.0
2017-01-04 15:00:00,290.02,292.08,289.97,291.55,321864.0,290.02,292.08,289.97,291.55,321864.0
2017-01-05 10:00:00,292.01,292.9,291.85,292.9,14842.0,292.01,292.9,291.85,292.9,14842.0
2017-01-05 11:00:00,292.8,292.91,290.29,290.96,73376.0,292.8,292.91,290.29,290.96,73376.0
2017-01-05 12:00:00,291.12,293.13,290.96,292.75,57000.0,291.12,293.13,290.96,292.75,57000.0
2017-01-05 13:00:00,292.95,295.5,292.83,294.9,395094.0,292.95,295.5,292.83,294.9,395094.0
2017-01-05 14:00:00,294.94,297.13,294.76,296.0,308229.0,294.94,297.13,294.76,296.0,308229.0
2017-01-05 15:00:00,296.0,296.51,295.57,296.18,288816.0,296.0,296.51,295.57,296.18,288816.0
2017-01-06 09:30:00,296.12,297.18,294.46,296.28,185359.0,296.12,297.18,294.46,296.28,185359.0
2017-01-06 10:00:00,296.18,297.29,295.63,296.84,106687.0,296.18,297.29,295.63,296.84,106687.0
2017-01-06 11:00:00,296.99,297.97,296.52,297.13,75515.0,296.99,297.97,296.52,297.13,75515.0
2017-01-06 12:00:00,296.92,298.23,296.79,298.06,51474.0,296.92,298.23,296.79,298.06,51474.0
2017-01-06 13:00:00,297.98,297.99,297.01,297.15,57384.0,297.98,297.99,297.01,297.15,57384.0
2017-01-06 14:00:00,297.22,298.26,297.06,298.13,83576.0,297.22,298.26,297.06,298.13,83576.0
2017-01-06 15:00:00,298.17,298.79,297.65,298.16,261367.0,298.17,298.79,297.65,298.16,261367.0
2017-01-09 09:30:00,297.2,297.94,295.28,296.62,82981.0,297.2,297.94,295.28,296.62,82981.0
2017-01-09 10:00:00,296.57,296.67,294.85,295.77,70597.0,296.57,296.67,294.85,295.77,70597.0
2017-01-09 11:00:00,295.67,296.65,295.04,295.16,73691.0,295.67,296.65,295.04,295.16,73691.0
2017-01-09 12:00:00,295.27,295.84,294.88,295.17,71075.0,295.27,295.84,294.88,295.17,71075.0
2017-01-09 13:00:00,295.12,295.27,294.71,295.17,35225.0,295.12,295.27,294.71,295.17,35225.0
2017-01-09 14:00:00,295.19,296.98,294.87,296.63,458967.0,295.19,296.98,294.87,296.63,458967.0
2017-01-09 15:00:00,296.58,296.75,295.81,296.26,436487.0,296.58,296.75,295.81,296.26,436487.0
2017-01-10 09:30:00,296.66,297.27,294.18,294.63,64920.0,296.66,297.27,294.18,294.63,64920.0
2017-01-10 10:00:00,294.63,295.11,293.46,293.57,114418.0,294.63,295.11,293.46,293.57,114418.0
2017-01-10 11:00:00,293.56,297.68,293.51,297.4,165205.0,293.56,297.68,293.51,297.4,165205.0
2017-01-10 12:00:00,297.38,299.07,297.0,298.75,136262.0,297.38,299.07,297.0,298.75,136262.0
2017-01-10 13:00:00,298.66,300.15,298.48,298.94,212346.0,298.66,300.15,298.48,298.94,212346.0
2017-01-10 14:00:00,298.87,298.87,297.5,297.52,85021.0,298.87,298.87,297.5,297.52,85021.0
2017-01-10 15:00:00,297.61,298.69,297.35,298.2,243775.0,297.61,298.69,297.35,298.2,243775.0
2017-01-11 09:30:00,297.45,299.41,296.73,296.78,136877.0,297.45,299.41,296.73,296.78,136877.0
2017-01-11 10:00:00,297.04,297.19,296.1,296.59,114988.0,297.04,297.19,296.1,296.59,114988.0
2017-01-11 11:00:00,296.65,298.48,296.43,298.31,87996.0,296.65,298.48,296.43,298.31,87996.0
2017-01-11 12:00:00,298.39,298.78,297.5,297.96,66142.0,298.39,298.78,297.5,297.96,66142.0
2017-01-11 13:00:00,298.08,299.06,296.94,298.66,77715.0,298.08,299.06,296.94,298.66,77715.0
2017-01-11 14:00:00,298.62,299.07,298.34,298.41,73600.0,298.62,299.07,298.34,298.41,73600.0
2017-01-11 15:00:00,298.5,300.04,297.93,299.58,296329.0,298.5,300.04,297.93,299.58,296329.0
2017-01-12 09:30:00,298.05,298.24,296.06,297.39,117571.0,298.05,298.24,296.06,297.39,117571.0
2017-01-12 10:00:00,297.22,297.96,294.61,295.14,285204.0,297.22,297.96,294.61,295.14,285204.0
2017-01-12 11:00:00,295.07,296.51,294.56,295.56,298039.0,295.07,296.51,294.56,295.56,298039.0
2017-01-12 12:00:00,295.63,297.08,295.62,296.72,50394.0,295.63,297.08,295.62,296.72,50394.0
2017-01-12 13:00:00,296.73,297.12,296.4,296.73,54900.0,296.73,297.12,296.4,296.73,54900.0
2017-01-12 14:00:00,296.65,297.9,296.27,297.41,215102.0,296.65,297.9,296.27,297.41,215102.0
2017-01-12 15:00:00,297.42,297.67,296.91,297.17,179113.0,297.42,297.67,296.91,297.17,179113.0
2017-01-13 09:30:00,297.31,299.42,296.89,298.49,75876.0,297.31,299.42,296.89,298.49,75876.0
2017-01-13 10:00:00,297.89,298.76,297.49,298.19,53516.0,297.89,298.76,297.49,298.19,53516.0
2017-01-13 11:00:00,298.2,298.42,297.48,298.41,35370.0,298.2,298.42,297.48,298.41,35370.0
2017-01-13 12:00:00,298.4,298.4,297.41,297.55,47084.0,298.4,298.4,297.41,297.55,47084.0
2017-01-13 13:00:00,297.63,299.99,297.52,299.98,179310.0,297.63,299.99,297.52,299.98,179310.0
2017-01-13 14:00:00,299.98,300.07,298.34,298.85,102589.0,299.98,300.07,298.34,298.85,102589.0
2017-01-13 15:00:00,298.85,299.42,298.34,298.42,329474.0,298.85,299.42,298.34,298.42,329474.0
2017-01-17 09:30:00,294.02,298.0,292.84,296.74,56434.0,294.02,298.0,292.84,296.74,56434.0
2017-01-17 10:00:00,296.95,302.7,296.32,301.33,539847.0,296.95,302.7,296.32,301.33,539847.0
2017-01-17 11:00:00,301.48,302.92,301.11,302.01,162349.0,301.48,302.92,301.11,302.01,162349.0
2017-01-17 12:00:00,302.07,305.04,301.77,304.94,322789.0,302.07,305.04,301.77,304.94,322789.0
2017-01-17 13:00:00,304.97,305.99,304.21,304.4,297472.0,304.97,305.99,304.21,304.4,297472.0
2017-01-17 14:00:00,304.51,305.8,304.27,305.17,247910.0,304.51,305.8,304.27,305.17,247910.0
2017-01-17 15:00:00,305.13,306.37,305.11,306.13,266319.0,305.13,306.37,305.11,306.13,266319.0
2017-01-18 09:30:00,306.15,306.6,303.02,304.46,103779.0,306.15,306.6,303.02,304.46,103779.0
2017-01-18 10:00:00,304.51,307.32,304.46,306.74,189330.0,304.51,307.32,304.46,306.74,189330.0
2017-01-18 11:00:00,306.57,307.11,305.51,305.51,105272.0,306.57,307.11,305.51,305.51,105272.0
2017-01-18 12:00:00,305.45,306.12,304.33,304.86,67820.0,305.45,306.12,304.33,304.86,67820.0
2017-01-18 13:00:00,304.86,305.3,302.96,302.98,79453.0,304.86,305.3,302.96,302.98,79453.0
2017-01-18 14:00:00,303.05,303.26,302.09,302.81,165446.0,303.05,303.26,302.09,302.81,165446.0
2017-01-18 15:00:00,302.83,303.89,302.54,303.7,205435.0,302.83,303.89,302.54,303.7,205435.0
2017-01-19 09:30:00,302.93,304.82,301.28,304.62,36901.0,302.93,304.82,301.28,304.62,36901.0
2017-01-19 10:00:00,304.57,305.18,303.58,305.14,95864.0,304.57,305.18,303.58,305.14,95864.0
2017-01-19 11:00:00,304.93,306.86,304.25,306.63,109382.0,304.93,306.86,304.25,306.63,109382.0
2017-01-19 12:00:00,306.7,307.76,306.57,306.9,145281.0,306.7,307.76,306.57,306.9,145281.0
2017-01-19 13:00:00,307.03,307.03,305.15,305.47,50749.0,307.03,307.03,305.15,305.47,50749.0
2017-01-19 14:00:00,305.59,306.25,304.99,305.75,74782.0,305.59,306.25,304.99,305.75,74782.0
2017-01-19 15:00:00,305.7,306.91,305.4,306.12,168553.0,305.7,306.91,305.4,306.12,168553.0
2017-01-20 09:30:00,307.64,309.01,306.17,308.06,166648.0,307.64,309.01,306.17,308.06,166648.0
2017-01-20 10:00:00,308.11,308.81,306.77,307.9,77557.0,308.11,308.81,306.77,307.9,77557.0
2017-01-20 11:00:00,307.92,308.4,307.34,307.61,81667.0,307.92,308.4,307.34,307.61,81667.0
2017-01-20 12:00:00,307.5,308.99,306.16,308.36,135891.0,307.5,308.99,306.16,308.36,135891.0
2017-01-20 13:00:00,308.38,309.18,308.38,308.72,60778.0,308.38,309.18,308.38,308.72,60778.0
2017-01-20 14:00:00,308.66,309.13,308.34,308.34,99563.0,308.66,309.13,308.34,308.34,99563.0
2017-01-20 15:00:00,308.42,308.45,307.28,308.44,407446.0,308.42,308.45,307.28,308.44,407446.0
2017-01-23 09:30:00,307.2,309.85,306.88,308.38,79920.0,307.2,309.85,306.88,308.38,79920.0
2017-01-23 10:00:00,308.45,309.25,307.38,307.87,172343.0,308.45,309.25,307.38,307.87,172343.0
2017-01-23 11:00:00,307.82,308.08,306.7,306.83,99395.0,307.82,308.08,306.7,306.83,99395.0
2017-01-23 12:00:00,306.84,308.05,306.17,307.9,63028.0,306.84,308.05,306.17,307.9,63028.0
2017-01-23 13:00:00,307.9,308.5,307.64,307.78,88542.0,307.9,308.5,307.64,307.78,88542.0
2017-01-23 14:00:00,307.78,308.07,307.41,308.07,40138.0,307.78,308.07,307.41,308.07,40138.0
2017-01-23 15:00:00,308.01,309.0,308.01,308.71,213136.0,308.01,309.0,308.01,308.71,213136.0
2017-01-24 09:30:00,309.74,309.74,307.01,308.02,112334.0,309.74,309.74,307.01,308.02,112334.0
2017-01-24 10:00:00,307.5,310.21,307.5,308.93,95426.0,307.5,310.21,307.5,308.93,95426.0
2017-01-24 11:00:00,308.81,309.08,307.88,308.56,115791.0,308.81,309.08,307.88,308.56,115791.0
2017-01-24 12:00:00,308.6,309.93,308.53,309.56,95322.0,308.6,309.93,308.53,309.56,95322.0
2017-01-24 13:00:00,309.66,309.88,309.1,309.56,74115.0,309.66,309.88,309.1,309.56,74115.0
2017-01-24 14:00:00,309.61,309.69,309.0,309.39,65855.0,309.61,309.69,309.0,309.39,65855.0
2017-01-24 15:00:00,309.46,309.9,308.2,308.34,237066.0,309.46,309.9,308.2,308.34,237066.0
2017-01-25 09:30:00,309.15,309.99,308.22,309.39,65652.0,309.15,309.99,308.22,309.39,65652.0
2017-01-25 10:00:00,309.4,309.63,308.07,308.47,79519.0,309.4,309.63,308.07,308.47,79519.0
2017-01-25 11:00:00,308.47,308.91,307.16,307.7,80184.0,308.47,308.91,307.16,307.7,80184.0
2017-01-25 12:00:00,307.77,309.16,307.76,309.02,81282.0,307.77,309.16,307.76,309.02,81282.0
2017-01-25 13:00:00,309.09,311.13,308.98,310.89,124324.0,309.09,311.13,308.98,310.89,124324.0
2017-01-25 14:00:00,310.95,311.09,309.74,310.18,99652.0,310.95,311.09,309.74,310.18,99652.0
2017-01-25 15:00:00,310.26,311.2,309.9,310.36,234820.0,310.26,311.2,309.9,310.36,234820.0
2017-01-26 09:30:00,333.4,338.0,326.7,333.59,1835093.0,333.4,338.0,326.7,333.59,1835093.0
2017-01-26 10:00:00,333.48,341.5,324.81,338.19,3391963.0,333.48,341.5,324.81,338.19,3391963.0
2017-01-26 11:00:00,338.24,339.44,330.57,334.29,1852730.0,338.24,339.44,330.57,334.29,1852730.0
2017-01-26 12:00:00,334.67,334.88,328.62,328.94,522340.0,334.67,334.88,328.62,328.94,522340.0
2017-01-26 13:00:00,328.93,329.44,325.1,326.23,456667.0,328.93,329.44,325.1,326.23,456667.0
2017-01-26 14:00:00,326.12,331.78,326.09,330.84,686791.0,326.12,331.78,326.09,330.84,686791.0
2017-01-26 15:00:00,330.67,333.95,329.13,333.15,867536.0,330.67,333.95,329.13,333.15,867536.0
2017-01-27 09:30:00,332.92,334.13,316.96,319.48,820244.0,332.92,334.13,316.96,319.48,820244.0
2017-01-27 10:00:00,319.38,323.8,319.25,320.09,396640.0,319.38,323.8,319.25,320.09,396640.0
2017-01-27 11:00:00,320.09,326.36,320.08,324.0,228825.0,320.09,326.36,320.08,324.0,228825.0
2017-01-27 12:00:00,324.04,326.19,324.01,325.53,156285.0,324.04,326.19,324.01,325.53,156285.0
2017-01-27 13:00:00,325.51,326.49,325.25,326.13,165499.0,325.51,326.49,325.25,326.13,165499.0
2017-01-27 14:00:00,326.24,326.57,323.54,323.68,183268.0,326.24,326.57,323.54,323.68,183268.0
2017-01-27 15:00:00,323.68,324.19,323.0,323.51,335720.0,323.68,324.19,323.0,323.51,335720.0
2017-01-30 09:30:00,323.48,323.54,316.99,318.58,150559.0,323.48,323.54,316.99,318.58,150559.0
2017-01-30 10:00:00,318.43,320.8,318.25,318.31,215962.0,318.43,320.8,318.25,318.31,215962.0
2017-01-30 11:00:00,318.47,320.75,317.49,320.75,243745.0,318.47,320.75,317.49,320.75,243745.0
2017-01-30 12:00:00,320.8,322.94,320.76,322.76,132751.0,320.8,322.94,320.76,322.76,132751.0
2017-01-30 13:00:00,322.87,323.17,321.8,322.98,86359.0,322.87,323.17,321.8,322.98,86359.0
2017-01-30 14:00:00,322.91,325.26,322.66,324.68,146364.0,322.91,325.26,322.66,324.68,146364.0
2017-01-30 15:00:00,324.68,325.04,322.51,324.8,362689.0,324.68,325.04,322.51,324.8,362689.0
2017-01-31 09:30:00,322.65,325.27,321.95,322.75,70777.0,322.65,325.27,321.95,322.75,70777.0
2017-01-31 10:00:00,322.76,323.19,321.03,321.85,138440.0,322.76,323.19,321.03,321.85,138440.0
2017-01-31 11:00:00,322.18,323.04,321.79,322.0,71592.0,322.18,323.04,321.79,322.0,71592.0
2017-01-31 12:00:00,322.09,323.9,321.99,323.44,54369.0,322.09,323.9,321.99,323.44,54369.0
2017-01-31 13:00:00,323.5,323.73,322.68,322.68,57424.0,323.5,323.73,322.68,322.68,57424.0
2017-01-31 14:00:00,322.73,323.44,322.54,323.42,62255.0,322.73,323.44,322.54,323.42,62255.0
2017-01-31 15:00:00,323.48,324.08,322.86,323.99,205984.0,323.48,324.08,322.86,323.99,205984.0
2017-02-01 09:30:00,323.85,327.01,323.34,323.61,76779.0,323.85,327.01,323.34,323.61,76779.0
2017-02-01 10:00:00,323.27,324.52,321.94,322.5,97420.0,323.27,324.52,321.94,322.5,97420.0
2017-02-01 11:00:00,322.52,323.91,322.16,323.62,137137.0,322.52,323.91,322.16,323.62,137137.0
2017-02-01 12:00:00,323.82,324.79,323.62,324.53,44069.0,323.82,324.79,323.62,324.53,44069.0
2017-02-01 13:00:00,324.45,325.69,324.2,324.82,79594.0,324.45,325.69,324.2,324.82,79594.0
2017-02-01 14:00:00,325.08,325.86,324.58,325.63,56927.0,325.08,325.86,324.58,325.63,56927.0
2017-02-01 15:00:00,325.82,326.95,325.64,326.85,189344.0,325.82,326.95,325.64,326.85,189344.0
2017-02-02 09:30:00,325.64,326.84,324.35,325.82,35049.0,325.64,326.84,324.35,325.82,35049.0
2017-02-02 10:00:00,325.78,326.33,324.97,326.29,169748.0,325.78,326.33,324.97,326.29,169748.0
2017-02-02 11:00:00,326.05,326.37,325.12,325.67,138374.0,326.05,326.37,325.12,325.67,138374.0
2017-02-02 12:00:00,325.7,326.03,324.89,325.16,97395.0,325.7,326.03,324.89,325.16,97395.0
2017-02-02 13:00:00,325.09,325.79,324.31,325.56,25154.0,325.09,325.79,324.31,325.56,25154.0
2017-02-02 14:00:00,325.18,325.76,324.5,324.61,40412.0,325.18,325.76,324.5,324.61,40412.0
2017-02-02 15:00:00,324.81,325.43,324.19,324.4,116577.0,324.81,325.43,324.19,324.4,116577.0
2017-02-03 09:30:00,325.43,326.12,324.12,324.94,61735.0,325.43,326.12,324.12,324.94,61735.0
2017-02-03 10:00:00,325.0,328.43,324.76,327.72,133263.0,325.0,328.43,324.76,327.72,133263.0
2017-02-03 11:00:00,327.82,328.0,326.49,326.82,90350.0,327.82,328.0,326.49,326.82,90350.0
2017-02-03 12:00:00,326.94,327.28,326.45,326.94,46096.0,326.94,327.28,326.45,326.94,46096.0
2017-02-03 13:00:00,327.07,327.94,325.63,326.15,79168.0,327.07,327.94,325.63,326.15,79168.0
2017-02-03 14:00:00,326.32,327.6,326.0,327.42,71753.0,326.32,327.6,326.0,327.42,71753.0
2017-02-03 15:00:00,327.72,329.1,327.48,328.72,187389.0,327.72,329.1,327.48,328.72,187389.0
2017-02-06 09:30:00,327.83,328.28,325.14,325.14,36246.0,327.83,328.28,325.14,325.14,36246.0
2017-02-06 10:00:00,325.63,326.0,323.42,323.76,149843.0,325.63,326.0,323.42,323.76,149843.0
2017-02-06 11:00:00,323.74,324.19,322.99,323.07,103150.0,323.74,324.19,322.99,323.07,103150.0
2017-02-06 12:00:00,323.02,323.16,319.89,320.16,505661.0,323.02,323.16,319.89,320.16,505661.0
2017-02-06 13:00:00,320.16,321.08,319.18,321.04,303607.0,320.16,321.08,319.18,321.04,303607.0
2017-02-06 14:00:00,320.88,321.0,319.57,320.25,70319.0,320.88,321.0,319.57,320.25,70319.0
2017-02-06 15:00:00,320.28,322.78,319.57,322.61,312173.0,320.28,322.78,319.57,322.61,312173.0
2017-02-07 09:30:00,322.98,324.77,322.4,322.78,117611.0,322.98,324.77,322.4,322.78,117611.0
2017-02-07 10:00:00,322.88,323.16,321.33,321.74,300117.0,322.88,323.16,321.33,321.74,300117.0
2017-02-07 11:00:00,321.95,323.0,321.47,321.94,228125.0,321.95,323.0,321.47,321.94,228125.0
2017-02-07 12:00:00,321.99,325.39,321.94,324.2,366100.0,321.99,325.39,321.94,324.2,366100.0
2017-02-07 13:00:00,324.29,325.14,323.56,323.99,99821.0,324.29,325.14,323.56,323.99,99821.0
2017-02-07 14:00:00,324.03,324.54,323.46,323.71,57388.0,324.03,324.54,323.46,323.71,57388.0
2017-02-07 15:00:00,323.79,324.29,323.34,323.37,182333.0,323.79,324.29,323.34,323.37,182333.0
2017-02-08 09:30:00,323.55,327.5,323.2,324.15,77557.0,323.55,327.5,323.2,324.15,77557.0
2017-02-08 10:00:00,324.14,324.99,323.66,324.62,113513.0,324.14,324.99,323.66,324.62,113513.0
2017-02-08 11:00:00,324.52,325.28,324.31,325.05,107451.0,324.52,325.28,324.31,325.05,107451.0
2017-02-08 12:00:00,325.06,325.84,324.87,325.0,98851.0,325.06,325.84,324.87,325.0,98851.0
2017-02-08 13:00:00,324.91,326.34,324.84,326.0,64370.0,324.91,326.34,324.84,326.0,64370.0
2017-02-08 14:00:00,326.03,326.6,325.26,326.51,59414.0,326.03,326.6,325.26,326.51,59414.0
2017-02-08 15:00:00,326.42,326.5,325.55,325.73,104865.0,326.42,326.5,325.55,325.73,104865.0
2017-02-09 09:30:00,325.84,326.46,322.81,323.28,36070.0,325.84,326.46,322.81,323.28,36070.0
2017-02-09 10:00:00,323.14,324.29,321.24,321.82,169051.0,323.14,324.29,321.24,321.82,169051.0
2017-02-09 11:00:00,321.63,322.76,321.46,322.71,92751.0,321.63,322.76,321.46,322.71,92751.0
2017-02-09 12:00:00,322.63,323.7,322.36,323.6,91182.0,322.63,323.7,322.36,323.6,91182.0
2017-02-09 13:00:00,323.61,324.21,323.23,323.95,90953.0,323.61,324.21,323.23,323.95,90953.0
2017-02-09 14:00:00,323.95,324.85,323.91,324.53,97505.0,323.95,324.85,323.91,324.53,97505.0
2017-02-09 15:00:00,324.54,325.52,324.08,325.08,215911.0,324.54,325.52,324.08,325.08,215911.0
2017-02-10 09:30:00,325.07,325.07,321.83,322.16,100362.0,325.07,325.07,321.83,322.16,100362.0
2017-02-10 10:00:00,322.16,323.36,321.61,321.99,157539.0,322.16,323.36,321.61,321.99,157539.0
2017-02-10 11:00:00,321.85,323.03,321.62,322.69,125312.0,321.85,323.03,321.62,322.69,125312.0
2017-02-10 12:00:00,322.75,323.73,322.47,323.36,70822.0,322.75,323.73,322.47,323.36,70822.0
2017-02-10 13:00:00,323.53,325.98,323.53,324.76,87749.0,323.53,325.98,323.53,324.76,87749.0
2017-02-10 14:00:00,324.84,325.73,323.88,323.93,63292.0,324.84,325.73,323.88,323.93,63292.0
2017-02-10 15:00:00,324.01,325.46,323.78,324.54,135928.0,324.01,325.46,323.78,324.54,135928.0
2017-02-13 09:30:00,325.0,325.12,322.04,322.53,155025.0,325.0,325.12,322.04,322.53,155025.0
2017-02-13 10:00:00,322.53,323.19,319.4,320.49,201772.0,322.53,323.19,319.4,320.49,201772.0
2017-02-13 11:00:00,320.63,323.21,320.63,323.0,129749.0,320.63,323.21,320.63,323.0,129749.0
2017-02-13 12:00:00,323.0,323.99,322.58,322.72,666094.0,323.0,323.99,322.58,322.72,666094.0
2017-02-13 13:00:00,322.73,323.88,322.41,323.36,53056.0,322.73,323.88,322.41,323.36,53056.0
2017-02-13 14:00:00,323.4,323.51,322.18,322.18,41355.0,323.4,323.51,322.18,322.18,41355.0
2017-02-13 15:00:00,322.23,323.24,321.99,323.02,200424.0,322.23,323.24,321.99,323.02,200424.0
2017-02-14 09:30:00,321.91,323.78,321.53,322.91,59496.0,321.91,323.78,321.53,322.91,59496.0
2017-02-14 10:00:00,323.0,323.06,321.91,322.08,74812.0,323.0,323.06,321.91,322.08,74812.0
2017-02-14 11:00:00,322.08,322.52,321.22,321.54,87812.0,322.08,322.52,321.22,321.54,87812.0
2017-02-14 12:00:00,321.6,322.54,321.33,322.06,293113.0,321.6,322.54,321.33,322.06,293113.0
2017-02-14 13:00:00,322.06,322.33,320.7,320.7,64409.0,322.06,322.33,320.7,320.7,64409.0
2017-02-14 14:00:00,320.74,321.7,320.26,321.11,63351.0,320.74,321.7,320.26,321.11,63351.0
2017-02-14 15:00:00,321.26,322.88,321.12,322.0,191531.0,321.26,322.88,321.12,322.0,191531.0
2017-02-15 09:30:00,321.85,322.66,320.02,320.55,75473.0,321.85,322.66,320.02,320.55,75473.0
2017-02-15 10:00:00,320.55,323.0,320.35,322.7,112425.0,320.55,323.0,320.35,322.7,112425.0
2017-02-15 11:00:00,322.64,324.0,322.5,322.62,136514.0,322.64,324.0,322.5,322.62,136514.0
2017-02-15 12:00:00,322.75,323.74,322.73,323.58,72849.0,322.75,323.74,322.73,323.58,72849.0
2017-02-15 13:00:00,323.47,324.77,323.24,323.88,173802.0,323.47,324.77,323.24,323.88,173802.0
2017-02-15 14:00:00,323.94,324.07,323.13,323.87,71123.0,323.94,324.07,323.13,323.87,71123.0
2017-02-15 15:00:00,323.92,326.18,323.92,325.17,457301.0,323.92,326.18,323.92,325.17,457301.0
2017-02-16 09:30:00,320.0,327.33,317.02,324.01,303887.0,320.0,327.33,317.02,324.01,303887.0
2017-02-16 10:00:00,324.17,324.31,320.51,320.95,196689.0,324.17,324.31,320.51,320.95,196689.0
2017-02-16 11:00:00,320.79,323.9,320.3,323.68,147594.0,320.79,323.9,320.3,323.68,147594.0
2017-02-16 12:00:00,323.49,326.1,323.21,324.54,151539.0,323.49,326.1,323.21,324.54,151539.0
2017-02-16 13:00:00,324.6,325.11,322.24,323.59,224358.0,324.6,325.11,322.24,323.59,224358.0
2017-02-16 14:00:00,323.6,325.22,323.12,325.19,154188.0,323.6,325.22,323.12,325.19,154188.0
2017-02-16 15:00:00,325.05,326.5,324.31,324.32,406742.0,325.05,326.5,324.31,324.32,406742.0
2017-02-17 09:30:00,323.87,324.57,320.8,321.52,143433.0,323.87,324.57,320.8,321.52,143433.0
2017-02-17 10:00:00,321.72,322.32,319.72,322.31,246368.0,321.72,322.32,319.72,322.31,246368.0
2017-02-17 11:00:00,322.12,324.9,321.6,324.71,227066.0,322.12,324.9,321.6,324.71,227066.0
2017-02-17 12:00:00,324.63,325.54,323.87,324.99,84312.0,324.63,325.54,323.87,324.99,84312.0
2017-02-17 13:00:00,324.97,325.26,324.12,324.45,79278.0,324.97,325.26,324.12,324.45,79278.0
2017-02-17 14:00:00,324.46,326.46,324.11,326.08,127120.0,324.46,326.46,324.11,326.08,127120.0
2017-02-17 15:00:00,326.15,327.1,325.2,326.55,273033.0,326.15,327.1,325.2,326.55,273033.0
2017-02-21 09:30:00,324.3,324.97,321.51,324.55,148130.0,324.3,324.97,321.51,324.55,148130.0
2017-02-21 10:00:00,324.54,326.97,324.24,325.95,207995.0,324.54,326.97,324.24,325.95,207995.0
2017-02-21 11:00:00,325.92,326.34,324.22,324.23,53717.0,325.92,326.34,324.22,324.23,53717.0
2017-02-21 12:00:00,324.24,324.34,322.96,323.77,43684.0,324.24,324.34,322.96,323.77,43684.0
2017-02-21 13:00:00,323.82,324.59,323.53,324.23,86974.0,323.82,324.59,323.53,324.23,86974.0
2017-02-21 14:00:00,323.99,324.32,323.8,324.04,68321.0,323.99,324.32,323.8,324.04,68321.0
2017-02-21 15:00:00,324.11,325.36,323.09,325.14,254408.0,324.11,325.36,323.09,325.14,254408.0
2017-02-22 09:30:00,323.3,325.19,322.46,324.5,137755.0,323.3,325.19,322.46,324.5,137755.0
2017-02-22 10:00:00,324.4,325.2,323.39,323.95,187978.0,324.4,325.2,323.39,323.95,187978.0
2017-02-22 11:00:00,323.95,324.93,322.5,324.84,173606.0,323.95,324.93,322.5,324.84,173606.0
2017-02-22 12:00:00,324.72,324.82,322.88,323.46,195426.0,324.72,324.82,322.88,323.46,195426.0
2017-02-22 13:00:00,323.54,324.57,323.54,323.99,89823.0,323.54,324.57,323.54,323.99,89823.0
2017-02-22 14:00:00,323.97,325.82,323.9,325.68,124478.0,323.97,325.82,323.9,325.68,124478.0
2017-02-22 15:00:00,325.54,326.12,324.55,325.14,212578.0,325.54,326.12,324.55,325.14,212578.0
2017-02-23 09:30:00,326.09,326.1,323.0,323.46,103858.0,326.09,326.1,323.0,323.46,103858.0
2017-02-23 10:00:00,323.63,324.0,321.6,322.06,237650.0,323.63,324.0,321.6,322.06,237650.0
2017-02-23 11:00:00,322.05,322.87,321.6,322.26,88738.0,322.05,322.87,321.6,322.26,88738.0
2017-02-23 12:00:00,322.27,323.68,322.27,323.08,89517.0,322.27,323.68,322.27,323.08,89517.0
2017-02-23 13:00:00,323.04,323.84,321.88,321.91,187343.0,323.04,323.84,321.88,321.91,187343.0
2017-02-23 14:00:00,321.97,323.33,321.17,323.0,134910.0,321.97,323.33,321.17,323.0,134910.0
2017-02-23 15:00:00,323.01,324.47,322.89,324.43,178714.0,323.01,324.47,322.89,324.43,178714.0
2017-02-24 09:30:00,324.38,325.0,322.72,323.66,92877.0,324.38,325.0,322.72,323.66,92877.0
2017-02-24 10:00:00,323.98,326.88,323.64,326.46,158867.0,323.98,326.88,323.64,326.46,158867.0
2017-02-24 11:00:00,326.46,327.19,325.51,326.05,131022.0,326.46,327.19,325.51,326.05,131022.0
2017-02-24 12:00:00,326.21,326.21,324.82,325.79,103000.0,326.21,326.21,324.82,325.79,103000.0
2017-02-24 13:00:00,325.67,326.44,325.27,326.28,47655.0,325.67,326.44,325.27,326.28,47655.0
2017-02-24 14:00:00,326.34,327.31,326.11,326.81,116085.0,326.34,327.31,326.11,326.81,116085.0
2017-02-24 15:00:00,326.79,327.26,326.15,326.75,244940.0,326.79,327.26,326.15,326.75,244940.0
2017-02-27 09:30:00,326.92,328.57,326.0,328.27,54609.0,326.92,328.57,326.0,328.27,54609.0
2017-02-27 10:00:00,328.29,328.34,327.16,327.47,64749.0,328.29,328.34,327.16,327.47,64749.0
2017-02-27 11:00:00,327.52,328.65,327.0,328.32,144660.0,327.52,328.65,327.0,328.32,144660.0
2017-02-27 12:00:00,328.44,328.7,325.8,325.85,52667.0,328.44,328.7,325.8,325.85,52667.0
2017-02-27 13:00:00,325.76,326.87,325.49,326.84,74931.0,325.76,326.87,325.49,326.84,74931.0
2017-02-27 14:00:00,326.81,327.31,325.37,325.43,68213.0,326.81,327.31,325.37,325.43,68213.0
2017-02-27 15:00:00,325.44,327.23,324.91,326.73,218934.0,325.44,327.23,324.91,326.73,218934.0
2017-02-28 09:30:00,326.03,326.78,324.58,324.98,57853.0,326.03,326.78,324.58,324.98,57853.0
2017-02-28 10:00:00,324.86,325.09,322.74,324.67,127726.0,324.86,325.09,322.74,324.67,127726.0
2017-02-28 11:00:00,324.75,324.76,322.41,322.57,180602.0,324.75,324.76,322.41,322.57,180602.0
2017-02-28 12:00:00,322.45,322.98,320.25,321.72,216972.0,322.45,322.98,320.25,321.72,216972.0
2017-02-28 13:00:00,321.84,323.09,321.84,322.66,55912.0,321.84,323.09,321.84,322.66,55912.0
2017-02-28 14:00:00,322.8,323.27,321.6,322.96,90133.0,322.8,323.27,321.6,322.96,90133.0
2017-02-28 15:00:00,322.99,324.14,322.73,323.06,179906.0,322.99,324.14,322.73,323.06,179906.0
2017-03-01 09:30:00,325.76,328.1,324.88,326.27,111749.0,325.76,328.1,324.88,326.27,111749.0
2017-03-01 10:00:00,326.11,326.18,323.43,324.06,141467.0,326.11,326.18,323.43,324.06,141467.0
2017-03-01 11:00:00,324.08,324.13,321.66,322.75,150234.0,324.08,324.13,321.66,322.75,150234.0
2017-03-01 12:00:00,322.74,323.5,322.29,323.03,167483.0,322.74,323.5,322.29,323.03,167483.0
2017-03-01 13:00:00,323.18,324.44,322.9,324.15,142164.0,323.18,324.44,322.9,324.15,142164.0
2017-03-01 14:00:00,324.18,326.14,323.89,325.89,141949.0,324.18,326.14,323.89,325.89,141949.0
2017-03-01 15:00:00,325.87,325.95,324.54,325.17,264552.0,325.87,325.95,324.54,325.17,264552.0
2017-03-02 09:30:00,324.68,324.68,323.51,323.77,45241.0,324.68,324.68,323.51,323.77,45241.0
2017-03-02 10:00:00,323.72,323.84,321.83,322.67,129083.0,323.72,323.84,321.83,322.67,129083.0
2017-03-02 11:00:00,322.76,323.43,322.36,323.43,83565.0,322.76,323.43,322.36,323.43,83565.0
2017-03-02 12:00:00,323.61,324.11,323.09,323.78,57866.0,323.61,324.11,323.09,323.78,57866.0
2017-03-02 13:00:00,323.75,323.76,322.96,323.24,67470.0,323.75,323.76,322.96,323.24,67470.0
2017-03-02 14:00:00,323.25,324.37,323.08,324.34,50947.0,323.25,324.37,323.08,324.34,50947.0
2017-03-02 15:00:00,324.35,324.5,323.18,323.94,206557.0,324.35,324.5,323.18,323.94,206557.0
2017-03-03 09:30:00,323.57,323.57,320.51,321.7,86432.0,323.57,323.57,320.51,321.7,86432.0
2017-03-03 10:00:00,321.76,322.03,320.8,321.58,112748.0,321.76,322.03,320.8,321.58,112748.0
2017-03-03 11:00:00,321.61,321.69,321.0,321.55,106528.0,321.61,321.69,321.0,321.55,106528.0
2017-03-03 12:00:00,321.56,322.24,321.17,321.34,61133.0,321.56,322.24,321.17,321.34,61133.0
2017-03-03 13:00:00,321.33,322.15,320.93,321.93,64573.0,321.33,322.15,320.93,321.93,64573.0
2017-03-03 14:00:00,321.96,323.32,321.84,322.49,45261.0,321.96,323.32,321.84,322.49,45261.0
2017-03-03 15:00:00,322.34,323.2,322.0,322.32,125169.0,322.34,323.2,322.0,322.32,125169.0
2017-03-06 09:30:00,321.26,322.21,319.45,321.92,45294.0,321.26,322.21,319.45,321.92,45294.0
2017-03-06 10:00:00,321.98,321.98,319.97,320.94,67901.0,321.98,321.98,319.97,320.94,67901.0
2017-03-06 11:00:00,321.2,322.46,320.92,321.92,67238.0,321.2,322.46,320.92,321.92,67238.0
2017-03-06 12:00:00,321.9,322.85,321.8,322.77,55086.0,321.9,322.85,321.8,322.77,55086.0
2017-03-06 13:00:00,322.72,324.52,322.7,324.39,72611.0,322.72,324.52,322.7,324.39,72611.0
2017-03-06 14:00:00,324.36,324.54,323.27,323.68,64478.0,324.36,324.54,323.27,323.68,64478.0
2017-03-06 15:00:00,323.73,324.21,323.46,323.76,155752.0,323.73,324.21,323.46,323.76,155752.0
2017-03-07 09:30:00,323.91,326.73,322.36,326.44,87615.0,323.91,326.73,322.36,326.44,87615.0
2017-03-07 10:00:00,326.53,327.04,325.0,325.26,119146.0,326.53,327.04,325.0,325.26,119146.0
2017-03-07 11:00:00,325.26,325.85,324.59,324.73,110688.0,325.26,325.85,324.59,324.73,110688.0
2017-03-07 12:00:00,324.55,324.65,323.95,324.25,93821.0,324.55,324.65,323.95,324.25,93821.0
2017-03-07 13:00:00,324.26,325.24,324.26,324.55,42829.0,324.26,325.24,324.26,324.55,42829.0
2017-03-07 14:00:00,324.58,325.14,324.37,324.37,62904.0,324.58,325.14,324.37,324.37,62904.0
2017-03-07 15:00:00,324.34,324.44,322.78,323.24,161342.0,324.34,324.44,322.78,323.24,161342.0
2017-03-08 09:30:00,323.17,325.08,322.0,325.08,97540.0,323.17,325.08,322.0,325.08,97540.0
2017-03-08 10:00:00,325.08,325.08,322.56,323.14,91890.0,325.08,325.08,322.56,323.14,91890.0
2017-03-08 11:00:00,323.38,324.43,322.67,323.0,52142.0,323.38,324.43,322.67,323.0,52142.0
2017-03-08 12:00:00,323.13,323.56,322.81,323.18,51329.0,323.13,323.56,322.81,323.18,51329.0
2017-03-08 13:00:00,323.27,323.6,322.8,323.46,142236.0,323.27,323.6,322.8,323.46,142236.0
2017-03-08 14:00:00,323.51,323.51,321.67,322.03,49036.0,323.51,323.51,321.67,322.03,49036.0
2017-03-08 15:00:00,322.04,322.86,321.92,322.61,175828.0,322.04,322.86,321.92,322.61,175828.0
2017-03-09 09:30:00,322.87,324.0,321.94,323.89,21745.0,322.87,324.0,321.94,323.89,21745.0
2017-03-09 10:00:00,323.94,325.79,323.83,325.69,65269.0,323.94,325.79,323.83,325.69,65269.0
2017-03-09 11:00:00,325.79,326.1,324.25,324.51,75755.0,325.79,326.1,324.25,324.51,75755.0
2017-03-09 12:00:00,324.44,324.78,323.02,323.23,66397.0,324.44,324.78,323.02,323.23,66397.0
2017-03-09 13:00:00,323.21,323.47,322.15,322.27,54331.0,323.21,323.47,322.15,322.27,54331.0
2017-03-09 14:00:00,322.19,322.88,321.43,322.53,64151.0,322.19,322.88,321.43,322.53,64151.0
2017-03-09 15:00:00,322.54,323.85,322.54,323.14,170924.0,322.54,323.85,322.54,323.14,170924.0
2017-03-10 09:30:00,325.55,325.81,322.74,324.71,71295.0,325.55,325.81,322.74,324.71,71295.0
2017-03-10 10:00:00,324.52,324.91,323.51,324.02,64292.0,324.52,324.91,323.51,324.02,64292.0
2017-03-10 11:00:00,324.05,325.55,323.76,325.37,48977.0,324.05,325.55,323.76,325.37,48977.0
2017-03-10 12:00:00,325.28,325.46,323.37,323.9,71981.0,325.28,325.46,323.37,323.9,71981.0
2017-03-10 13:00:00,323.83,324.15,323.17,323.91,58176.0,323.83,324.15,323.17,323.91,58176.0
2017-03-10 14:00:00,323.96,323.98,323.05,323.05,44499.0,323.96,323.98,323.05,323.05,44499.0
2017-03-10 15:00:00,323.06,323.54,322.86,323.48,134717.0,323.06,323.54,322.86,323.48,134717.0
2017-03-13 09:30:00,323.19,324.6,323.0,323.36,40998.0,323.19,324.6,323.0,323.36,40998.0
2017-03-13 10:00:00,323.5,324.94,323.21,323.28,68712.0,323.5,324.94,323.21,323.28,68712.0
2017-03-13 11:00:00,323.4,324.9,323.22,324.74,57145.0,323.4,324.9,323.22,324.74,57145.0
2017-03-13 12:00:00,324.74,324.93,324.16,324.77,22321.0,324.74,324.93,324.16,324.77,22321.0
2017-03-13 13:00:00,324.8,325.34,324.75,325.34,38939.0,324.8,325.34,324.75,325.34,38939.0
2017-03-13 14:00:00,325.34,325.56,324.87,325.0,29259.0,325.34,325.56,324.87,325.0,29259.0
2017-03-13 15:00:00,324.9,325.13,324.06,324.34,97563.0,324.9,325.13,324.06,324.34,97563.0
2017-03-14 09:30:00,323.69,324.77,323.66,324.77,40254.0,323.69,324.77,323.66,324.77,40254.0
2017-03-14 10:00:00,324.75,325.66,323.63,324.81,57996.0,324.75,325.66,323.63,324.81,57996.0
2017-03-14 11:00:00,324.72,326.08,324.29,326.0,64994.0,324.72,326.08,324.29,326.0,64994.0
2017-03-14 12:00:00,325.93,326.16,324.2,324.81,39776.0,325.93,326.16,324.2,324.81,39776.0
2017-03-14 13:00:00,324.81,325.94,324.67,324.68,42527.0,324.81,325.94,324.67,324.68,42527.0
2017-03-14 14:00:00,324.79,325.21,324.32,324.33,43022.0,324.79,325.21,324.32,324.33,43022.0
2017-03-14 15:00:00,324.44,325.08,324.39,324.65,90433.0,324.44,325.08,324.39,324.65,90433.0
2017-03-15 09:30:00,324.84,325.78,324.54,324.64,36527.0,324.84,325.78,324.54,324.64,36527.0
2017-03-15 10:00:00,324.65,325.4,324.17,325.16,78892.0,324.65,325.4,324.17,325.16,78892.0
2017-03-15 11:00:00,325.05,325.39,324.31,324.55,57772.0,325.05,325.39,324.31,324.55,57772.0
2017-03-15 12:00:00,324.69,324.94,324.2,324.43,54953.0,324.69,324.94,324.2,324.43,54953.0
2017-03-15 13:00:00,324.62,324.97,323.82,324.32,41130.0,324.62,324.97,323.82,324.32,41130.0
2017-03-15 14:00:00,324.49,326.9,324.47,326.24,106798.0,324.49,326.9,324.47,326.24,106798.0
2017-03-15 15:00:00,326.57,326.86,325.15,325.38,175196.0,326.57,326.86,325.15,325.38,175196.0
2017-03-16 09:30:00,324.69,326.82,324.69,325.69,41127.0,324.69,326.82,324.69,325.69,41127.0
2017-03-16 10:00:00,325.91,326.03,324.51,325.24,53865.0,325.91,326.03,324.51,325.24,53865.0
2017-03-16 11:00:00,325.4,325.66,324.56,325.62,54872.0,325.4,325.66,324.56,325.62,54872.0
2017-03-16 12:00:00,325.48,325.87,325.06,325.22,35292.0,325.48,325.87,325.06,325.22,35292.0
2017-03-16 13:00:00,325.03,325.65,324.66,325.36,47688.0,325.03,325.65,324.66,325.36,47688.0
2017-03-16 14:00:00,325.23,325.43,324.18,324.35,90651.0,325.23,325.43,324.18,324.35,90651.0
2017-03-16 15:00:00,324.44,324.66,323.34,323.58,162615.0,324.44,324.66,323.34,323.58,162615.0
2017-03-17 09:30:00,324.95,326.21,323.75,323.75,464972.0,324.95,326.21,323.75,323.75,464972.0
2017-03-17 10:00:00,323.86,324.36,322.48,323.82,108988.0,323.86,324.36,322.48,323.82,108988.0
2017-03-17 11:00:00,323.7,324.85,323.26,324.71,82907.0,323.7,324.85,323.26,324.71,82907.0
2017-03-17 12:00:00,324.71,325.43,324.71,325.3,55346.0,324.71,325.43,324.71,325.3,55346.0
2017-03-17 13:00:00,325.22,325.71,325.1,325.21,34613.0,325.22,325.71,325.1,325.21,34613.0
2017-03-17 14:00:00,325.27,326.1,325.06,325.64,44805.0,325.27,326.1,325.06,325.64,44805.0
2017-03-17 15:00:00,325.43,326.27,324.76,325.75,231866.0,325.43,326.27,324.76,325.75,231866.0
2017-03-20 09:30:00,326.06,326.31,322.43,325.44,34215.0,326.06,326.31,322.43,325.44,34215.0
2017-03-20 10:00:00,325.42,326.01,325.03,326.0,50596.0,325.42,326.01,325.03,326.0,50596.0
2017-03-20 11:00:00,326.0,326.26,325.11,325.45,60885.0,326.0,326.26,325.11,325.45,60885.0
2017-03-20 12:00:00,325.45,325.62,325.01,325.58,44719.0,325.45,325.62,325.01,325.58,44719.0
2017-03-20 13:00:00,325.58,326.18,325.08,325.24,41603.0,325.58,326.18,325.08,325.24,41603.0
2017-03-20 14:00:00,325.24,325.47,324.35,324.76,44184.0,325.24,325.47,324.35,324.76,44184.0
2017-03-20 15:00:00,324.7,325.41,324.62,324.98,115865.0,324.7,325.41,324.62,324.98,115865.0
2017-03-21 09:30:00,325.23,326.27,324.69,325.97,23511.0,325.23,326.27,324.69,325.97,23511.0
2017-03-21 10:00:00,325.91,326.25,323.75,323.96,84360.0,325.91,326.25,323.75,323.96,84360.0
2017-03-21 11:00:00,324.07,324.07,321.86,322.14,73679.0,324.07,324.07,321.86,322.14,73679.0
2017-03-21 12:00:00,322.09,323.5,322.0,322.55,77376.0,322.09,323.5,322.0,322.55,77376.0
2017-03-21 13:00:00,322.71,322.71,321.3,321.38,60509.0,322.71,322.71,321.3,321.38,60509.0
2017-03-21 14:00:00,321.34,322.64,320.97,322.03,57860.0,321.34,322.64,320.97,322.03,57860.0
2017-03-21 15:00:00,321.91,322.15,319.98,320.67,133196.0,321.91,322.15,319.98,320.67,133196.0
2017-03-22 09:30:00,321.44,321.97,318.93,321.34,57115.0,321.44,321.97,318.93,321.34,57115.0
2017-03-22 10:00:00,321.17,321.95,319.92,320.58,159140.0,321.17,321.95,319.92,320.58,159140.0
2017-03-22 11:00:00,320.48,321.2,319.43,320.4,72033.0,320.48,321.2,319.43,320.4,72033.0
2017-03-22 12:00:00,320.41,320.59,319.92,320.07,41398.0,320.41,320.59,319.92,320.07,41398.0
2017-03-22 13:00:00,320.07,321.09,319.69,320.37,46294.0,320.07,321.09,319.69,320.37,46294.0
2017-03-22 14:00:00,320.27,321.63,320.0,321.62,69385.0,320.27,321.63,320.0,321.62,69385.0
2017-03-22 15:00:00,321.49,322.26,321.0,321.2,140725.0,321.49,322.26,321.0,321.2,140725.0
2017-03-23 09:30:00,320.5,322.2,319.5,321.84,36016.0,320.5,322.2,319.5,321.84,36016.0
2017-03-23 10:00:00,321.84,323.99,321.02,323.64,91845.0,321.84,323.99,321.02,323.64,91845.0
2017-03-23 11:00:00,323.88,325.52,323.83,324.75,58369.0,323.88,325.52,323.83,324.75,58369.0
2017-03-23 12:00:00,324.76,326.75,324.64,326.52,100548.0,324.76,326.75,324.64,326.52,100548.0
2017-03-23 13:00:00,326.49,326.65,323.59,324.46,108833.0,326.49,326.65,323.59,324.46,108833.0
2017-03-23 14:00:00,324.47,324.84,323.64,323.64,77744.0,324.47,324.84,323.64,323.64,77744.0
2017-03-23 15:00:00,323.52,323.96,321.68,323.62,185178.0,323.52,323.96,321.68,323.62,185178.0
2017-03-24 09:30:00,324.94,326.62,323.64,326.22,58466.0,324.94,326.62,323.64,326.22,58466.0
2017-03-24 10:00:00,326.13,327.34,325.45,326.96,175516.0,326.13,327.34,325.45,326.96,175516.0
2017-03-24 11:00:00,326.93,327.74,326.43,326.79,136209.0,326.93,327.74,326.43,326.79,136209.0
2017-03-24 12:00:00,326.79,327.24,326.16,326.69,125802.0,326.79,327.24,326.16,326.69,125802.0
2017-03-24 13:00:00,326.83,327.07,325.71,325.71,89790.0,326.83,327.07,325.71,325.71,89790.0
2017-03-24 14:00:00,325.93,327.2,324.63,324.74,120688.0,325.93,327.2,324.63,324.74,120688.0
2017-03-24 15:00:00,324.84,326.26,324.24,325.28,275700.0,324.84,326.26,324.24,325.28,275700.0
2017-03-27 09:30:00,323.74,324.72,319.61,320.52,156711.0,323.74,324.72,319.61,320.52,156711.0
2017-03-27 10:00:00,320.37,324.35,320.37,323.53,139484.0,320.37,324.35,320.37,323.53,139484.0
2017-03-27 11:00:00,323.25,325.76,323.25,325.14,59924.0,323.25,325.76,323.25,325.14,59924.0
2017-03-27 12:00:00,325.21,325.4,324.5,324.68,49362.0,325.21,325.4,324.5,324.68,49362.0
2017-03-27 13:00:00,324.78,325.12,323.62,323.86,50449.0,324.78,325.12,323.62,323.86,50449.0
2017-03-27 14:00:00,323.86,324.49,322.93,323.41,89859.0,323.86,324.49,322.93,323.41,89859.0
2017-03-27 15:00:00,323.43,324.12,322.89,323.15,185803.0,323.43,324.12,322.89,323.15,185803.0
2017-03-28 09:30:00,322.05,322.91,320.79,321.1,107376.0,322.05,322.91,320.79,321.1,107376.0
2017-03-28 10:00:00,321.07,322.26,320.59,321.57,194181.0,321.07,322.26,320.59,321.57,194181.0
2017-03-28 11:00:00,321.57,322.91,321.36,321.86,56594.0,321.57,322.91,321.36,321.86,56594.0
2017-03-28 12:00:00,321.88,322.52,321.75,322.42,41601.0,321.88,322.52,321.75,322.42,41601.0
2017-03-28 13:00:00,322.52,322.93,322.23,322.83,76647.0,322.52,322.93,322.23,322.83,76647.0
2017-03-28 14:00:00,322.91,324.59,322.67,324.12,71167.0,322.91,324.59,322.67,324.12,71167.0
2017-03-28 15:00:00,324.12,325.73,323.76,324.08,141231.0,324.12,325.73,323.76,324.08,141231.0
2017-03-29 09:30:00,323.9,326.89,323.28,326.89,75905.0,323.9,326.89,323.28,326.89,75905.0
2017-03-29 10:00:00,326.96,327.12,325.46,325.77,74728.0,326.96,327.12,325.46,325.77,74728.0
2017-03-29 11:00:00,325.76,326.05,324.51,324.83,105309.0,325.76,326.05,324.51,324.83,105309.0
2017-03-29 12:00:00,324.9,325.09,324.28,324.93,39786.0,324.9,325.09,324.28,324.93,39786.0
2017-03-29 13:00:00,324.9,325.29,324.7,325.19,66451.0,324.9,325.29,324.7,325.19,66451.0
2017-03-29 14:00:00,325.16,325.34,324.33,324.99,58533.0,325.16,325.34,324.33,324.99,58533.0
2017-03-29 15:00:00,324.98,326.02,324.87,325.95,175392.0,324.98,326.02,324.87,325.95,175392.0
2017-03-30 09:30:00,325.13,327.0,322.57,325.36,64130.0,325.13,327.0,322.57,325.36,64130.0
2017-03-30 10:00:00,325.24,327.02,325.24,326.11,146326.0,325.24,327.02,325.24,326.11,146326.0
2017-03-30 11:00:00,326.2,326.34,325.4,326.1,56056.0,326.2,326.34,325.4,326.1,56056.0
2017-03-30 12:00:00,326.08,326.63,325.7,326.27,41165.0,326.08,326.63,325.7,326.27,41165.0
2017-03-30 13:00:00,326.19,328.45,326.19,327.76,87989.0,326.19,328.45,326.19,327.76,87989.0
2017-03-30 14:00:00,327.81,328.38,327.22,327.8,70614.0,327.81,328.38,327.22,327.8,70614.0
2017-03-30 15:00:00,327.66,328.55,326.79,328.24,148388.0,327.66,328.55,326.79,328.24,148388.0
2017-03-31 09:30:00,326.73,328.13,326.03,327.95,89698.0,326.73,328.13,326.03,327.95,89698.0
2017-03-31 10:00:00,328.13,330.59,328.0,330.0,164730.0,328.13,330.59,328.0,330.0,164730.0
2017-03-31 11:00:00,329.91,330.91,329.74,330.04,86129.0,329.91,330.91,329.74,330.04,86129.0
2017-03-31 12:00:00,330.04,330.04,328.64,328.69,58254.0,330.04,330.04,328.64,328.69,58254.0
2017-03-31 13:00:00,328.77,329.37,328.62,328.8,44900.0,328.77,329.37,328.62,328.8,44900.0
2017-03-31 14:00:00,328.79,328.83,327.48,327.57,47453.0,328.79,328.83,327.48,327.57,47453.0
2017-03-31 15:00:00,327.57,328.64,327.28,327.33,145228.0,327.57,328.64,327.28,327.33,145228.0
2017-04-03 09:30:00,327.5,330.81,327.43,328.75,107085.0,327.5,330.81,327.43,328.75,107085.0
2017-04-03 10:00:00,328.22,329.66,325.62,326.12,118604.0,328.22,329.66,325.62,326.12,118604.0
2017-04-03 11:00:00,326.19,327.78,325.74,325.79,77460.0,326.19,327.78,325.74,325.79,77460.0
2017-04-03 12:00:00,325.79,327.43,325.02,327.43,84160.0,325.79,327.43,325.02,327.43,84160.0
2017-04-03 13:00:00,327.42,328.1,327.14,327.62,55879.0,327.42,328.1,327.14,327.62,55879.0
2017-04-03 14:00:00,327.68,329.36,327.68,328.38,100373.0,327.68,329.36,327.68,328.38,100373.0
2017-04-03 15:00:00,328.36,329.01,327.9,328.23,180307.0,328.36,329.01,327.9,328.23,180307.0
2017-04-04 09:30:00,328.4,333.96,326.96,329.77,144472.0,328.4,333.96,326.96,329.77,144472.0
2017-04-04 10:00:00,329.77,330.04,327.48,329.96,185961.0,329.77,330.04,327.48,329.96,185961.0
2017-04-04 11:00:00,329.8,331.68,329.79,330.55,164906.0,329.8,331.68,329.79,330.55,164906.0
2017-04-04 12:00:00,330.58,330.68,329.16,329.56,134388.0,330.58,330.68,329.16,329.56,134388.0
2017-04-04 13:00:00,329.77,331.99,329.64,331.92,138083.0,329.77,331.99,329.64,331.92,138083.0
2017-04-04 14:00:00,331.94,334.0,331.89,332.37,191191.0,331.94,334.0,331.89,332.37,191191.0
2017-04-04 15:00:00,332.35,332.64,331.23,331.52,238190.0,332.35,332.64,331.23,331.52,238190.0
2017-04-05 09:30:00,332.21,336.32,329.55,335.93,85154.0,332.21,336.32,329.55,335.93,85154.0
2017-04-05 10:00:00,336.09,338.75,334.95,336.32,209554.0,336.09,338.75,334.95,336.32,209554.0
2017-04-05 11:00:00,336.32,336.89,334.45,334.99,197611.0,336.32,336.89,334.45,334.99,197611.0
2017-04-05 12:00:00,335.0,335.71,334.63,335.22,84644.0,335.0,335.71,334.63,335.22,84644.0
2017-04-05 13:00:00,335.11,335.69,334.05,334.07,159260.0,335.11,335.69,334.05,334.07,159260.0
2017-04-05 14:00:00,334.06,334.67,333.09,333.52,131229.0,334.06,334.67,333.09,333.52,131229.0
2017-04-05 15:00:00,333.52,334.3,331.59,331.96,286020.0,333.52,334.3,331.59,331.96,286020.0
2017-04-06 09:30:00,331.75,335.34,330.55,334.8,84807.0,331.75,335.34,330.55,334.8,84807.0
2017-04-06 10:00:00,335.07,335.39,333.47,335.01,159118.0,335.07,335.39,333.47,335.01,159118.0
2017-04-06 11:00:00,335.0,336.96,334.97,335.97,206120.0,335.0,336.96,334.97,335.97,206120.0
2017-04-06 12:00:00,336.1,336.1,335.22,335.71,132758.0,336.1,336.1,335.22,335.71,132758.0
2017-04-06 13:00:00,335.59,336.91,335.38,335.89,108037.0,335.59,336.91,335.38,335.89,108037.0
2017-04-06 14:00:00,335.94,336.58,335.19,335.35,174853.0,335.94,336.58,335.19,335.35,174853.0
2017-04-06 15:00:00,335.36,336.92,335.36,336.8,380622.0,335.36,336.92,335.36,336.8,380622.0
2017-04-07 09:30:00,337.67,338.51,334.0,334.49,103663.0,337.67,338.51,334.0,334.49,103663.0
2017-04-07 10:00:00,334.07,335.89,334.07,334.55,114068.0,334.07,335.89,334.07,334.55,114068.0
2017-04-07 11:00:00,334.58,334.77,333.24,333.45,136304.0,334.58,334.77,333.24,333.45,136304.0
2017-04-07 12:00:00,333.45,333.95,332.8,332.99,216534.0,333.45,333.95,332.8,332.99,216534.0
2017-04-07 13:00:00,333.06,333.37,332.52,333.02,149975.0,333.06,333.37,332.52,333.02,149975.0
2017-04-07 14:00:00,333.15,333.34,332.21,332.22,132477.0,333.15,333.34,332.21,332.22,132477.0
2017-04-07 15:00:00,332.07,332.4,330.55,330.65,295916.0,332.07,332.4,330.55,330.65,295916.0
2017-04-10 09:30:00,330.45,331.89,329.56,331.2,61453.0,330.45,331.89,329.56,331.2,61453.0
2017-04-10 10:00:00,331.0,333.01,330.66,331.58,126558.0,331.0,333.01,330.66,331.58,126558.0
2017-04-10 11:00:00,331.58,333.15,331.3,331.71,109710.0,331.58,333.15,331.3,331.71,109710.0
2017-04-10 12:00:00,331.82,332.55,329.94,331.61,83788.0,331.82,332.55,329.94,331.61,83788.0
2017-04-10 13:00:00,331.5,331.95,330.5,330.83,51552.0,331.5,331.95,330.5,330.83,51552.0
2017-04-10 14:00:00,330.75,330.96,329.73,330.94,41895.0,330.75,330.96,329.73,330.94,41895.0
2017-04-10 15:00:00,330.84,331.44,330.44,331.36,136485.0,330.84,331.44,330.44,331.36,136485.0
2017-04-11 09:30:00,330.42,331.0,328.0,329.96,52658.0,330.42,331.0,328.0,329.96,52658.0
2017-04-11 10:00:00,330.0,330.93,328.82,328.9,113955.0,330.0,330.93,328.82,328.9,113955.0
2017-04-11 11:00:00,328.98,329.81,328.34,329.2,72648.0,328.98,329.81,328.34,329.2,72648.0
2017-04-11 12:00:00,329.27,332.66,329.16,332.16,83539.0,329.27,332.66,329.16,332.16,83539.0
2017-04-11 13:00:00,332.25,332.38,331.23,331.52,51878.0,332.25,332.38,331.23,331.52,51878.0
2017-04-11 14:00:00,331.54,332.45,331.0,332.03,74857.0,331.54,332.45,331.0,332.03,74857.0
2017-04-11 15:00:00,332.03,332.36,331.63,332.31,176193.0,332.03,332.36,331.63,332.31,176193.0
2017-04-12 09:30:00,331.01,333.19,330.54,333.14,40751.0,331.01,333.19,330.54,333.14,40751.0
2017-04-12 10:00:00,333.14,334.2,332.0,333.9,98454.0,333.14,334.2,332.0,333.9,98454.0
2017-04-12 11:00:00,333.92,335.4,333.32,333.98,105100.0,333.92,335.4,333.32,333.98,105100.0
2017-04-12 12:00:00,333.72,334.56,333.04,333.12,71306.0,333.72,334.56,333.04,333.12,71306.0
2017-04-12 13:00:00,333.03,333.88,331.91,333.88,89583.0,333.03,333.88,331.91,333.88,89583.0
2017-04-12 14:00:00,333.75,335.22,333.53,334.8,200031.0,333.75,335.22,333.53,334.8,200031.0
2017-04-12 15:00:00,334.77,335.69,334.49,334.58,184374.0,334.77,335.69,334.49,334.58,184374.0
2017-04-13 09:30:00,335.28,335.7,333.13,333.23,34610.0,335.28,335.7,333.13,333.23,34610.0
2017-04-13 10:00:00,333.29,334.2,333.08,333.72,41575.0,333.29,334.2,333.08,333.72,41575.0
2017-04-13 11:00:00,333.71,333.82,332.22,332.22,86013.0,333.71,333.82,332.22,332.22,86013.0
2017-04-13 12:00:00,332.28,332.3,331.39,331.89,69350.0,332.28,332.3,331.39,331.89,69350.0
2017-04-13 13:00:00,331.83,331.83,330.57,331.33,45542.0,331.83,331.83,330.57,331.33,45542.0
2017-04-13 14:00:00,331.5,331.8,330.65,330.83,57573.0,331.5,331.8,330.65,330.83,57573.0
2017-04-13 15:00:00,330.97,331.67,329.65,330.0,166405.0,330.97,331.67,329.65,330.0,166405.0
2017-04-17 09:30:00,331.73,332.71,329.08,330.36,34023.0,331.73,332.71,329.08,330.36,34023.0
2017-04-17 10:00:00,330.26,331.15,329.93,330.5,59024.0,330.26,331.15,329.93,330.5,59024.0
2017-04-17 11:00:00,330.53,330.79,329.55,329.55,55176.0,330.53,330.79,329.55,329.55,55176.0
2017-04-17 12:00:00,329.53,330.07,329.53,329.82,33933.0,329.53,330.07,329.53,329.82,33933.0
2017-04-17 13:00:00,329.68,330.23,329.5,330.08,46434.0,329.68,330.23,329.5,330.08,46434.0
2017-04-17 14:00:00,330.11,330.84,329.98,330.24,50152.0,330.11,330.84,329.98,330.24,50152.0
2017-04-17 15:00:00,330.43,331.04,330.02,330.36,111050.0,330.43,331.04,330.02,330.36,111050.0
2017-04-18 09:30:00,329.62,331.0,329.03,330.1,31902.0,329.62,331.0,329.03,330.1,31902.0
2017-04-18 10:00:00,330.11,330.31,326.25,327.0,207872.0,330.11,330.31,326.25,327.0,207872.0
2017-04-18 11:00:00,327.1,328.2,325.95,326.89,203670.0,327.1,328.2,325.95,326.89,203670.0
2017-04-18 12:00:00,326.77,327.25,326.11,326.67,118801.0,326.77,327.25,326.11,326.67,118801.0
2017-04-18 13:00:00,326.67,327.72,326.55,327.49,149861.0,326.67,327.72,326.55,327.49,149861.0
2017-04-18 14:00:00,327.54,327.64,326.75,327.24,130112.0,327.54,327.64,326.75,327.24,130112.0
2017-04-18 15:00:00,327.32,328.73,327.05,328.18,272593.0,327.32,328.73,327.05,328.18,272593.0
2017-04-19 09:30:00,330.01,334.88,328.31,334.84,86736.0,330.01,334.88,328.31,334.84,86736.0
2017-04-19 10:00:00,334.84,334.86,332.7,333.35,184303.0,334.84,334.86,332.7,333.35,184303.0
2017-04-19 11:00:00,333.25,335.46,333.22,334.93,75358.0,333.25,335.46,333.22,334.93,75358.0
2017-04-19 12:00:00,334.93,335.96,334.73,335.47,52255.0,334.93,335.96,334.73,335.47,52255.0
2017-04-19 13:00:00,335.55,335.96,334.73,334.73,77603.0,335.55,335.96,334.73,334.73,77603.0
2017-04-19 14:00:00,334.83,335.06,333.85,334.34,77729.0,334.83,335.06,333.85,334.34,77729.0
2017-04-19 15:00:00,334.4,335.37,333.25,333.61,147286.0,334.4,335.37,333.25,333.61,147286.0
2017-04-20 09:30:00,335.28,336.27,333.18,335.27,60503.0,335.28,336.27,333.18,335.27,60503.0
2017-04-20 10:00:00,335.42,335.89,334.6,335.31,73047.0,335.42,335.89,334.6,335.31,73047.0
2017-04-20 11:00:00,335.39,335.47,334.5,335.37,60655.0,335.39,335.47,334.5,335.37,60655.0
2017-04-20 12:00:00,335.43,336.13,335.12,335.12,90739.0,335.43,336.13,335.12,335.12,90739.0
2017-04-20 13:00:00,335.06,335.91,334.79,335.87,90113.0,335.06,335.91,334.79,335.87,90113.0
2017-04-20 14:00:00,335.87,337.05,335.48,336.76,74519.0,335.87,337.05,335.48,336.76,74519.0
2017-04-20 15:00:00,336.8,336.8,335.5,335.59,123090.0,336.8,336.8,335.5,335.59,123090.0
2017-04-21 09:30:00,336.44,339.05,336.08,337.61,104915.0,336.44,339.05,336.08,337.61,104915.0
2017-04-21 10:00:00,337.55,339.64,336.93,338.76,134569.0,337.55,339.64,336.93,338.76,134569.0
2017-04-21 11:00:00,338.51,338.77,337.78,337.88,56977.0,338.51,338.77,337.78,337.88,56977.0
2017-04-21 12:00:00,337.9,337.98,336.83,337.21,74736.0,337.9,337.98,336.83,337.21,74736.0
2017-04-21 13:00:00,337.21,337.56,335.74,336.95,72001.0,337.21,337.56,335.74,336.95,72001.0
2017-04-21 14:00:00,336.75,338.07,336.58,337.65,75811.0,336.75,338.07,336.58,337.65,75811.0
2017-04-21 15:00:00,337.75,338.87,336.93,338.48,229125.0,337.75,338.87,336.93,338.48,229125.0
2017-04-24 09:30:00,340.03,340.67,338.74,339.19,99451.0,340.03,340.67,338.74,339.19,99451.0
2017-04-24 10:00:00,339.4,342.15,339.12,341.51,143250.0,339.4,342.15,339.12,341.51,143250.0
2017-04-24 11:00:00,341.46,341.99,339.81,340.3,102208.0,341.46,341.99,339.81,340.3,102208.0
2017-04-24 12:00:00,340.34,341.09,338.94,339.15,110008.0,340.34,341.09,338.94,339.15,110008.0
2017-04-24 13:00:00,339.27,340.61,339.18,340.32,77518.0,339.27,340.61,339.18,340.32,77518.0
2017-04-24 14:00:00,340.48,341.53,340.19,341.5,99584.0,340.48,341.53,340.19,341.5,99584.0
2017-04-24 15:00:00,341.52,342.1,339.8,340.24,155038.0,341.52,342.1,339.8,340.24,155038.0
2017-04-25 09:30:00,341.98,344.45,340.89,343.46,57915.0,341.98,344.45,340.89,343.46,57915.0
2017-04-25 10:00:00,343.5,345.23,342.72,342.94,120392.0,343.5,345.23,342.72,342.94,120392.0
2017-04-25 11:00:00,343.15,343.45,342.01,342.53,55540.0,343.15,343.45,342.01,342.53,55540.0
2017-04-25 12:00:00,342.44,343.78,342.28,342.43,71748.0,342.44,343.78,342.28,342.43,71748.0
2017-04-25 13:00:00,342.44,343.58,342.37,342.76,79973.0,342.44,343.58,342.37,342.76,79973.0
2017-04-25 14:00:00,342.85,344.99,342.59,344.4,103132.0,342.85,344.99,342.59,344.4,103132.0
2017-04-25 15:00:00,344.4,345.3,344.25,344.5,226339.0,344.4,345.3,344.25,344.5,226339.0
2017-04-26 09:30:00,345.51,349.43,345.5,348.32,99396.0,345.51,349.43,345.5,348.32,99396.0
2017-04-26 10:00:00,348.21,350.38,347.59,348.68,128126.0,348.21,350.38,347.59,348.68,128126.0
2017-04-26 11:00:00,348.68,349.32,347.46,347.95,86157.0,348.68,349.32,347.46,347.95,86157.0
2017-04-26 12:00:00,348.02,348.17,346.81,347.82,87926.0,348.02,348.17,346.81,347.82,87926.0
2017-04-26 13:00:00,347.81,347.81,344.85,345.85,133221.0,347.81,347.81,344.85,345.85,133221.0
2017-04-26 14:00:00,345.83,347.84,345.52,347.2,159705.0,345.83,347.84,345.52,347.2,159705.0
2017-04-26 15:00:00,347.17,347.65,345.02,345.39,272097.0,347.17,347.65,345.02,345.39,272097.0
2017-04-27 09:30:00,346.1,348.17,346.1,347.79,55470.0,346.1,348.17,346.1,347.79,55470.0
2017-04-27 10:00:00,347.92,349.43,347.67,348.21,71935.0,347.92,349.43,347.67,348.21,71935.0
2017-04-27 11:00:00,348.36,350.0,348.23,348.83,83363.0,348.36,350.0,348.23,348.83,83363.0
2017-04-27 12:00:00,349.12,349.93,348.56,349.91,30082.0,349.12,349.93,348.56,349.91,30082.0
2017-04-27 13:00:00,349.76,350.35,349.12,349.23,96178.0,349.76,350.35,349.12,349.23,96178.0
2017-04-27 14:00:00,349.23,349.32,348.52,348.92,60048.0,349.23,349.32,348.52,348.92,60048.0
2017-04-27 15:00:00,349.02,349.2,348.27,348.8,137899.0,349.02,349.2,348.27,348.8,137899.0
2017-04-28 09:30:00,349.77,349.99,345.88,346.54,86882.0,349.77,349.99,345.88,346.54,86882.0
2017-04-28 10:00:00,346.24,346.95,345.5,345.91,105194.0,346.24,346.95,345.5,345.91,105194.0
2017-04-28 11:00:00,346.0,346.45,343.99,344.68,107319.0,346.0,346.45,343.99,344.68,107319.0
2017-04-28 12:00:00,344.69,345.12,342.78,344.08,100438.0,344.69,345.12,342.78,344.08,100438.0
2017-04-28 13:00:00,344.16,344.8,343.83,343.89,161564.0,344.16,344.8,343.83,343.89,161564.0
2017-04-28 14:00:00,343.98,344.83,343.48,344.56,92292.0,343.98,344.83,343.48,344.56,92292.0
2017-04-28 15:00:00,344.51,345.6,344.26,345.16,241803.0,344.51,345.6,344.26,345.16,241803.0
2017-05-01 09:30:00,346.29,346.98,344.11,344.34,62041.0,346.29,346.98,344.11,344.34,62041.0
2017-05-01 10:00:00,344.06,347.25,343.99,344.72,132874.0,344.06,347.25,343.99,344.72,132874.0
2017-05-01 11:00:00,344.88,345.11,343.0,343.28,158190.0,344.88,345.11,343.0,343.28,158190.0
2017-05-01 12:00:00,343.41,343.71,341.87,342.92,148417.0,343.41,343.71,341.87,342.92,148417.0
2017-05-01 13:00:00,343.06,343.34,342.0,342.53,151817.0,343.06,343.34,342.0,342.53,151817.0
2017-05-01 14:00:00,342.64,344.87,342.5,344.27,113523.0,342.64,344.87,342.5,344.27,113523.0
2017-05-01 15:00:00,344.27,345.3,342.83,344.2,342263.0,344.27,345.3,342.83,344.2,342263.0
2017-05-02 09:30:00,338.89,340.13,333.2,338.64,370759.0,338.89,340.13,333.2,338.64,370759.0
2017-05-02 10:00:00,338.52,339.69,336.75,337.88,278105.0,338.52,339.69,336.75,337.88,278105.0
2017-05-02 11:00:00,337.88,338.03,335.86,336.63,204036.0,337.88,338.03,335.86,336.63,204036.0
2017-05-02 12:00:00,336.63,337.63,335.94,336.59,148439.0,336.63,337.63,335.94,336.59,148439.0
2017-05-02 13:00:00,336.5,336.86,334.63,335.18,441007.0,336.5,336.86,334.63,335.18,441007.0
2017-05-02 14:00:00,335.18,337.48,334.99,336.91,176061.0,335.18,337.48,334.99,336.91,176061.0
2017-05-02 15:00:00,336.89,337.82,335.82,337.7,413115.0,336.89,337.82,335.82,337.7,413115.0
2017-05-03 09:30:00,335.4,337.48,334.55,335.38,127996.0,335.4,337.48,334.55,335.38,127996.0
2017-05-03 10:00:00,335.27,335.31,331.84,332.0,435557.0,335.27,335.31,331.84,332.0,435557.0
2017-05-03 11:00:00,332.05,332.05,327.36,329.69,546469.0,332.05,332.05,327.36,329.69,546469.0
2017-05-03 12:00:00,329.5,329.87,324.42,325.55,481458.0,329.5,329.87,324.42,325.55,481458.0
2017-05-03 13:00:00,325.56,325.65,324.0,324.75,328041.0,325.56,325.65,324.0,324.75,328041.0
2017-05-03 14:00:00,324.67,325.37,321.43,325.1,425362.0,324.67,325.37,321.43,325.1,425362.0
2017-05-03 15:00:00,325.05,325.07,322.31,324.49,994558.0,325.05,325.07,322.31,324.49,994558.0
2017-05-04 09:30:00,324.89,325.14,322.28,324.35,314847.0,324.89,325.14,322.28,324.35,314847.0
2017-05-04 10:00:00,324.41,327.4,324.06,324.9,305496.0,324.41,327.4,324.06,324.9,305496.0
2017-05-04 11:00:00,325.06,325.66,323.72,325.1,172762.0,325.06,325.66,323.72,325.1,172762.0
2017-05-04 12:00:00,325.18,325.18,322.59,323.0,126247.0,325.18,325.18,322.59,323.0,126247.0
2017-05-04 13:00:00,322.99,323.37,322.26,322.48,84976.0,322.99,323.37,322.26,322.48,84976.0
2017-05-04 14:00:00,322.65,324.3,322.61,323.9,115885.0,322.65,324.3,322.61,323.9,115885.0
2017-05-04 15:00:00,323.88,324.0,322.25,322.58,352231.0,323.88,324.0,322.25,322.58,352231.0
2017-05-05 09:30:00,324.61,329.29,324.51,328.3,161791.0,324.61,329.29,324.51,328.3,161791.0
2017-05-05 10:00:00,328.18,330.6,328.13,330.18,249299.0,328.18,330.6,328.13,330.18,249299.0
2017-05-05 11:00:00,330.31,330.62,329.0,329.79,86967.0,330.31,330.62,329.0,329.79,86967.0
2017-05-05 12:00:00,330.1,330.94,329.84,330.59,141667.0,330.1,330.94,329.84,330.59,141667.0
2017-05-05 13:00:00,330.66,333.1,330.52,332.9,190224.0,330.66,333.1,330.52,332.9,190224.0
2017-05-05 14:00:00,332.81,334.07,332.16,333.72,209344.0,332.81,334.07,332.16,333.72,209344.0
2017-05-05 15:00:00,333.51,334.87,333.2,334.77,321650.0,333.51,334.87,333.2,334.77,321650.0
2017-05-08 09:30:00,329.52,331.0,326.61,326.96,246506.0,329.52,331.0,326.61,326.96,246506.0
2017-05-08 10:00:00,326.93,327.94,324.6,324.7,585948.0,326.93,327.94,324.6,324.7,585948.0
2017-05-08 11:00:00,324.74,325.67,323.24,324.11,250268.0,324.74,325.67,323.24,324.11,250268.0
2017-05-08 12:00:00,324.22,324.45,322.37,322.92,233954.0,324.22,324.45,322.37,322.92,233954.0
2017-05-08 13:00:00,322.92,324.33,322.69,324.06,295049.0,322.92,324.33,322.69,324.06,295049.0
2017-05-08 14:00:00,324.07,324.46,322.71,322.94,241851.0,324.07,324.46,322.71,322.94,241851.0
2017-05-08 15:00:00,323.05,324.24,321.72,323.81,632525.0,323.05,324.24,321.72,323.81,632525.0
2017-05-09 09:30:00,323.3,325.78,320.12,324.92,192896.0,323.3,325.78,320.12,324.92,192896.0
2017-05-09 10:00:00,325.15,326.2,323.29,323.82,208944.0,325.15,326.2,323.29,323.82,208944.0
2017-05-09 11:00:00,323.68,324.03,322.55,323.7,96604.0,323.68,324.03,322.55,323.7,96604.0
2017-05-09 12:00:00,323.57,326.9,323.51,325.05,152275.0,323.57,326.9,323.51,325.05,152275.0
2017-05-09 13:00:00,325.05,326.58,324.87,326.22,118249.0,325.05,326.58,324.87,326.22,118249.0
2017-05-09 14:00:00,326.51,327.83,325.79,327.08,112329.0,326.51,327.83,325.79,327.08,112329.0
2017-05-09 15:00:00,327.04,327.41,325.08,325.52,207988.0,327.04,327.41,325.08,325.52,207988.0
2017-05-10 09:30:00,324.53,326.82,323.09,326.82,92334.0,324.53,326.82,323.09,326.82,92334.0
2017-05-10 10:00:00,326.68,327.18,324.99,325.31,144212.0,326.68,327.18,324.99,325.31,144212.0
2017-05-10 11:00:00,325.36,326.39,324.91,325.27,78348.0,325.36,326.39,324.91,325.27,78348.0
2017-05-10 12:00:00,325.22,325.37,324.5,324.89,58927.0,325.22,325.37,324.5,324.89,58927.0
2017-05-10 13:00:00,324.79,326.11,324.75,325.94,60986.0,324.79,326.11,324.75,325.94,60986.0
2017-05-10 14:00:00,325.85,326.21,325.45,325.69,80575.0,325.85,326.21,325.45,325.69,80575.0
2017-05-10 15:00:00,325.59,325.94,325.04,325.53,158264.0,325.59,325.94,325.04,325.53,158264.0
2017-05-11 09:30:00,325.28,327.12,323.45,324.19,52654.0,325.28,327.12,323.45,324.19,52654.0
2017-05-11 10:00:00,324.35,324.88,323.2,324.81,72067.0,324.35,324.88,323.2,324.81,72067.0
2017-05-11 11:00:00,325.07,325.41,324.47,324.82,51812.0,325.07,325.41,324.47,324.82,51812.0
2017-05-11 12:00:00,324.8,325.37,324.67,324.84,25103.0,324.8,325.37,324.67,324.84,25103.0
2017-05-11 13:00:00,324.73,325.87,324.59,325.7,55082.0,324.73,325.87,324.59,325.7,55082.0
2017-05-11 14:00:00,325.56,326.0,324.94,325.98,173591.0,325.56,326.0,324.94,325.98,173591.0
2017-05-11 15:00:00,326.11,326.4,324.28,324.61,154925.0,326.11,326.4,324.28,324.61,154925.0
2017-05-12 09:30:00,324.8,326.6,324.17,325.61,94109.0,324.8,326.6,324.17,325.61,94109.0
2017-05-12 10:00:00,325.52,325.52,323.46,323.75,103540.0,325.52,325.52,323.46,323.75,103540.0
2017-05-12 11:00:00,323.99,324.0,322.9,323.03,158676.0,323.99,324.0,322.9,323.03,158676.0
2017-05-12 12:00:00,323.09,323.16,321.8,322.19,108150.0,323.09,323.16,321.8,322.19,108150.0
2017-05-12 13:00:00,322.2,323.82,322.04,323.82,86155.0,322.2,323.82,322.04,323.82,86155.0
2017-05-12 14:00:00,323.85,323.85,323.11,323.36,112625.0,323.85,323.85,323.11,323.36,112625.0
2017-05-12 15:00:00,323.36,323.73,321.9,322.0,406983.0,323.36,323.73,321.9,322.0,406983.0
2017-05-15 09:30:00,322.24,324.3,322.08,323.38,115332.0,322.24,324.3,322.08,323.38,115332.0
2017-05-15 10:00:00,323.62,324.09,322.02,323.02,171522.0,323.62,324.09,322.02,323.02,171522.0
2017-05-15 11:00:00,322.99,323.39,321.17,321.26,144915.0,322.99,323.39,321.17,321.26,144915.0
2017-05-15 12:00:00,321.26,322.55,320.63,322.31,148898.0,321.26,322.55,320.63,322.31,148898.0
2017-05-15 13:00:00,322.34,322.5,321.76,321.92,275841.0,322.34,322.5,321.76,321.92,275841.0
2017-05-15 14:00:00,321.93,322.3,321.78,321.92,191590.0,321.93,322.3,321.78,321.92,191590.0
2017-05-15 15:00:00,321.92,322.21,320.93,321.07,337975.0,321.92,322.21,320.93,321.07,337975.0
2017-05-16 09:30:00,322.36,324.05,321.67,323.87,107180.0,322.36,324.05,321.67,323.87,107180.0
2017-05-16 10:00:00,323.86,323.91,321.97,322.27,119963.0,323.86,323.91,321.97,322.27,119963.0
2017-05-16 11:00:00,322.16,322.45,320.95,321.22,104008.0,322.16,322.45,320.95,321.22,104008.0
2017-05-16 12:00:00,321.24,321.49,320.59,321.33,60159.0,321.24,321.49,320.59,321.33,60159.0
2017-05-16 13:00:00,321.45,321.63,320.78,320.86,74080.0,321.45,321.63,320.78,320.86,74080.0
2017-05-16 14:00:00,320.8,321.11,319.55,319.73,125686.0,320.8,321.11,319.55,319.73,125686.0
2017-05-16 15:00:00,319.66,320.19,319.21,320.01,432435.0,319.66,320.19,319.21,320.01,432435.0
2017-05-17 09:30:00,319.14,320.36,317.92,318.51,107527.0,319.14,320.36,317.92,318.51,107527.0
2017-05-17 10:00:00,318.62,319.38,317.25,317.82,147863.0,318.62,319.38,317.25,317.82,147863.0
2017-05-17 11:00:00,317.69,317.69,315.49,316.57,629054.0,317.69,317.69,315.49,316.57,629054.0
2017-05-17 12:00:00,316.42,317.2,315.76,316.95,299869.0,316.42,317.2,315.76,316.95,299869.0
2017-05-17 13:00:00,316.91,316.98,314.62,315.34,169928.0,316.91,316.98,314.62,315.34,169928.0
2017-05-17 14:00:00,315.36,315.63,313.14,313.26,171420.0,315.36,315.63,313.14,313.26,171420.0
2017-05-17 15:00:00,313.25,314.96,312.49,313.18,436827.0,313.25,314.96,312.49,313.18,436827.0
2017-05-18 09:30:00,314.16,315.46,312.56,315.44,61298.0,314.16,315.46,312.56,315.44,61298.0
2017-05-18 10:00:00,315.48,317.81,315.34,316.67,454350.0,315.48,317.81,315.34,316.67,454350.0
2017-05-18 11:00:00,316.68,317.87,315.24,315.64,92272.0,316.68,317.87,315.24,315.64,92272.0
2017-05-18 12:00:00,315.35,316.05,314.66,315.74,76707.0,315.35,316.05,314.66,315.74,76707.0
2017-05-18 13:00:00,315.85,316.48,315.15,316.25,115074.0,315.85,316.48,315.15,316.25,115074.0
2017-05-18 14:00:00,316.24,317.42,316.03,316.84,391195.0,316.24,317.42,316.03,316.84,391195.0
2017-05-18 15:00:00,316.91,317.0,315.69,315.87,179852.0,316.91,317.0,315.69,315.87,179852.0
2017-05-19 09:30:00,315.01,317.46,313.92,317.24,173309.0,315.01,317.46,313.92,317.24,173309.0
2017-05-19 10:00:00,317.27,317.83,316.19,317.35,373631.0,317.27,317.83,316.19,317.35,373631.0
2017-05-19 11:00:00,317.21,317.63,316.2,317.49,152826.0,317.21,317.63,316.2,317.49,152826.0
2017-05-19 12:00:00,317.48,318.4,316.84,317.44,387103.0,317.48,318.4,316.84,317.44,387103.0
2017-05-19 13:00:00,317.36,318.1,317.1,317.89,121079.0,317.36,318.1,317.1,317.89,121079.0
2017-05-19 14:00:00,317.88,318.39,317.77,318.01,114068.0,317.88,318.39,317.77,318.01,114068.0
2017-05-19 15:00:00,317.87,318.0,315.56,315.78,249117.0,317.87,318.0,315.56,315.78,249117.0
2017-05-22 09:30:00,315.78,318.51,315.52,317.07,113825.0,315.78,318.51,315.52,317.07,113825.0
2017-05-22 10:00:00,317.07,317.87,316.77,317.31,136800.0,317.07,317.87,316.77,317.31,136800.0
2017-05-22 11:00:00,317.31,317.76,316.96,317.61,178953.0,317.31,317.76,316.96,317.61,178953.0
2017-05-22 12:00:00,317.56,317.82,316.47,316.94,274918.0,317.56,317.82,316.47,316.94,274918.0
2017-05-22 13:00:00,316.87,317.3,316.68,317.05,114695.0,316.87,317.3,316.68,317.05,114695.0
2017-05-22 14:00:00,317.04,317.69,316.75,317.69,236937.0,317.04,317.69,316.75,317.69,236937.0
2017-05-22 15:00:00,317.65,317.91,316.05,316.42,527699.0,317.65,317.91,316.05,316.42,527699.0
2017-05-23 09:30:00,317.34,318.19,314.5,315.37,113530.0,317.34,318.19,314.5,315.37,113530.0
2017-05-23 10:00:00,315.5,317.19,314.79,316.9,275203.0,315.5,317.19,314.79,316.9,275203.0
2017-05-23 11:00:00,316.9,320.08,316.78,319.46,209606.0,316.9,320.08,316.78,319.46,209606.0
2017-05-23 12:00:00,319.5,320.48,318.55,319.23,105857.0,319.5,320.48,318.55,319.23,105857.0
2017-05-23 13:00:00,319.12,319.24,318.14,318.76,98657.0,319.12,319.24,318.14,318.76,98657.0
2017-05-23 14:00:00,318.84,319.57,318.62,319.24,122207.0,318.84,319.57,318.62,319.24,122207.0
2017-05-23 15:00:00,319.24,319.79,317.78,318.8,221243.0,319.24,319.79,317.78,318.8,221243.0
2017-05-24 09:30:00,320.2,321.06,318.3,320.0,65257.0,320.2,321.06,318.3,320.0,65257.0
2017-05-24 10:00:00,320.12,324.78,319.94,324.48,228877.0,320.12,324.78,319.94,324.48,228877.0
2017-05-24 11:00:00,324.32,326.99,322.99,326.54,190596.0,324.32,326.99,322.99,326.54,190596.0
2017-05-24 12:00:00,326.56,332.28,326.53,329.76,335916.0,326.56,332.28,326.53,329.76,335916.0
2017-05-24 13:00:00,329.72,331.62,329.28,329.28,162882.0,329.72,331.62,329.28,329.28,162882.0
2017-05-24 14:00:00,329.25,330.38,328.52,329.93,136204.0,329.25,330.38,328.52,329.93,136204.0
2017-05-24 15:00:00,329.98,330.75,328.33,328.97,282532.0,329.98,330.75,328.33,328.97,282532.0
2017-05-25 09:30:00,329.59,331.96,329.0,331.96,73004.0,329.59,331.96,329.0,331.96,73004.0
2017-05-25 10:00:00,331.71,333.76,330.61,331.04,150844.0,331.71,333.76,330.61,331.04,150844.0
2017-05-25 11:00:00,331.25,333.33,330.88,332.93,144321.0,331.25,333.33,330.88,332.93,144321.0
2017-05-25 12:00:00,332.92,333.24,332.31,333.03,65573.0,332.92,333.24,332.31,333.03,65573.0
2017-05-25 13:00:00,333.07,334.9,332.58,334.82,111399.0,333.07,334.9,332.58,334.82,111399.0
2017-05-25 14:00:00,334.81,336.28,334.51,334.61,99093.0,334.81,336.28,334.51,334.61,99093.0
2017-05-25 15:00:00,334.55,334.87,333.35,333.76,192812.0,334.55,334.87,333.35,333.76,192812.0
2017-05-26 09:30:00,334.38,337.0,333.01,336.92,85942.0,334.38,337.0,333.01,336.92,85942.0
2017-05-26 10:00:00,336.93,337.07,334.92,335.75,70612.0,336.93,337.07,334.92,335.75,70612.0
2017-05-26 11:00:00,335.75,336.33,335.07,336.26,76161.0,335.75,336.33,335.07,336.26,76161.0
2017-05-26 12:00:00,336.22,338.03,336.16,337.97,93376.0,336.22,338.03,336.16,337.97,93376.0
2017-05-26 13:00:00,337.97,338.91,336.64,336.72,92124.0,337.97,338.91,336.64,336.72,92124.0
2017-05-26 14:00:00,336.75,337.46,336.6,336.76,64779.0,336.75,337.46,336.6,336.76,64779.0
2017-05-26 15:00:00,336.91,338.21,336.86,337.41,155020.0,336.91,338.21,336.86,337.41,155020.0
2017-05-30 09:30:00,336.49,339.91,334.85,339.81,50719.0,336.49,339.91,334.85,339.81,50719.0
2017-05-30 10:00:00,339.83,339.98,337.81,339.2,127306.0,339.83,339.98,337.81,339.2,127306.0
2017-05-30 11:00:00,339.06,339.27,338.08,338.76,82817.0,339.06,339.27,338.08,338.76,82817.0
2017-05-30 12:00:00,338.85,338.85,337.23,337.4,69920.0,338.85,338.85,337.23,337.4,69920.0
2017-05-30 13:00:00,337.44,337.67,337.16,337.51,66546.0,337.44,337.67,337.16,337.51,66546.0
2017-05-30 14:00:00,337.51,339.09,337.51,339.0,87740.0,337.51,339.09,337.51,339.0,87740.0
2017-05-30 15:00:00,338.95,340.0,338.77,338.92,134043.0,338.95,340.0,338.77,338.92,134043.0
2017-05-31 09:30:00,340.0,343.0,339.36,339.64,128795.0,340.0,343.0,339.36,339.64,128795.0
2017-05-31 10:00:00,339.6,342.19,338.73,341.48,117424.0,339.6,342.19,338.73,341.48,117424.0
2017-05-31 11:00:00,341.65,342.89,341.28,342.26,121056.0,341.65,342.89,341.28,342.26,121056.0
2017-05-31 12:00:00,342.41,343.56,342.05,343.0,121984.0,342.41,343.56,342.05,343.0,121984.0
2017-05-31 13:00:00,343.05,344.31,341.41,341.59,135624.0,343.05,344.31,341.41,341.59,135624.0
2017-05-31 14:00:00,341.64,342.27,341.0,341.67,114119.0,341.64,342.27,341.0,341.67,114119.0
2017-05-31 15:00:00,341.65,345.85,341.47,345.39,357641.0,341.65,345.85,341.47,345.39,357641.0
2017-06-01 09:30:00,346.5,354.05,342.01,342.49,349884.0,346.5,354.05,342.01,342.49,349884.0
2017-06-01 10:00:00,342.35,344.19,339.46,343.38,350080.0,342.35,344.19,339.46,343.38,350080.0
2017-06-01 11:00:00,343.39,346.4,343.0,346.26,199115.0,343.39,346.4,343.0,346.26,199115.0
2017-06-01 12:00:00,346.26,347.03,345.38,345.8,150791.0,346.26,347.03,345.38,345.8,150791.0
2017-06-01 13:00:00,345.81,346.88,345.63,346.44,151874.0,345.81,346.88,345.63,346.44,151874.0
2017-06-01 14:00:00,346.44,348.11,345.74,346.52,224123.0,346.44,348.11,345.74,346.52,224123.0
2017-06-01 15:00:00,346.57,347.52,345.79,346.39,421213.0,346.57,347.52,345.79,346.39,421213.0
2017-06-02 09:30:00,348.11,351.5,347.5,349.84,96078.0,348.11,351.5,347.5,349.84,96078.0
2017-06-02 10:00:00,349.67,351.65,349.48,351.01,243043.0,349.67,351.65,349.48,351.01,243043.0
2017-06-02 11:00:00,351.02,351.85,349.97,351.79,188083.0,351.02,351.85,349.97,351.79,188083.0
2017-06-02 12:00:00,351.77,352.88,350.28,350.61,144075.0,351.77,352.88,350.28,350.61,144075.0
2017-06-02 13:00:00,350.72,351.89,350.38,351.78,137441.0,350.72,351.89,350.38,351.78,137441.0
2017-06-02 14:00:00,351.82,353.01,351.23,351.3,137342.0,351.82,353.01,351.23,351.3,137342.0
2017-06-02 15:00:00,351.42,353.37,351.03,353.03,244758.0,351.42,353.37,351.03,353.03,244758.0
2017-06-05 09:30:00,355.0,355.0,346.84,347.25,102716.0,355.0,355.0,346.84,347.25,102716.0
2017-06-05 10:00:00,347.24,349.61,347.23,347.71,287659.0,347.24,349.61,347.23,347.71,287659.0
2017-06-05 11:00:00,347.65,348.12,347.07,347.8,106849.0,347.65,348.12,347.07,347.8,106849.0
2017-06-05 12:00:00,347.79,348.03,346.72,347.06,82727.0,347.79,348.03,346.72,347.06,82727.0
2017-06-05 13:00:00,347.18,347.42,345.71,346.0,109400.0,347.18,347.42,345.71,346.0,109400.0
2017-06-05 14:00:00,345.94,345.99,343.97,344.25,137484.0,345.94,345.99,343.97,344.25,137484.0
2017-06-05 15:00:00,344.39,345.48,343.72,344.43,233708.0,344.39,345.48,343.72,344.43,233708.0
2017-06-06 09:30:00,344.46,344.46,342.59,343.3,79529.0,344.46,344.46,342.59,343.3,79529.0
2017-06-06 10:00:00,343.3,344.85,342.03,343.48,115495.0,343.3,344.85,342.03,343.48,115495.0
2017-06-06 11:00:00,343.51,344.76,343.41,344.58,101081.0,343.51,344.76,343.41,344.58,101081.0
2017-06-06 12:00:00,344.59,345.52,344.06,345.44,95245.0,344.59,345.52,344.06,345.44,95245.0
2017-06-06 13:00:00,345.44,345.51,343.8,344.17,100437.0,345.44,345.51,343.8,344.17,100437.0
2017-06-06 14:00:00,344.27,345.11,343.7,343.9,80357.0,344.27,345.11,343.7,343.9,80357.0
2017-06-06 15:00:00,343.85,343.91,341.71,342.83,188676.0,343.85,343.91,341.71,342.83,188676.0
2017-06-07 09:30:00,343.66,344.33,341.64,344.25,63261.0,343.66,344.33,341.64,344.25,63261.0
2017-06-07 10:00:00,344.24,345.25,343.76,344.38,99427.0,344.24,345.25,343.76,344.38,99427.0
2017-06-07 11:00:00,344.4,345.25,344.0,344.31,67070.0,344.4,345.25,344.0,344.31,67070.0
2017-06-07 12:00:00,344.27,345.34,343.95,344.35,66043.0,344.27,345.34,343.95,344.35,66043.0
2017-06-07 13:00:00,344.22,345.51,344.0,345.49,92681.0,344.22,345.51,344.0,345.49,92681.0
2017-06-07 14:00:00,345.56,347.01,345.46,345.82,102333.0,345.56,347.01,345.46,345.82,102333.0
2017-06-07 15:00:00,345.99,346.79,345.13,345.88,192732.0,345.99,346.79,345.13,345.88,192732.0
2017-06-08 09:30:00,344.9,345.24,333.84,336.62,164547.0,344.9,345.24,333.84,336.62,164547.0
2017-06-08 10:00:00,336.44,337.5,333.91,335.96,200130.0,336.44,337.5,333.91,335.96,200130.0
2017-06-08 11:00:00,335.94,338.15,335.26,335.5,153167.0,335.94,338.15,335.26,335.5,153167.0
2017-06-08 12:00:00,335.56,336.05,333.38,334.12,151385.0,335.56,336.05,333.38,334.12,151385.0
2017-06-08 13:00:00,334.18,335.84,333.61,335.71,101699.0,334.18,335.84,333.61,335.71,101699.0
2017-06-08 14:00:00,335.73,336.37,334.9,335.22,381482.0,335.73,336.37,334.9,335.22,381482.0
2017-06-08 15:00:00,335.3,337.97,333.99,337.45,326496.0,335.3,337.97,333.99,337.45,326496.0
2017-06-09 09:30:00,338.51,338.67,335.53,336.25,90927.0,338.51,338.67,335.53,336.25,90927.0
2017-06-09 10:00:00,336.51,339.82,336.26,339.63,109432.0,336.51,339.82,336.26,339.63,109432.0
2017-06-09 11:00:00,339.67,340.13,337.81,338.53,121789.0,339.67,340.13,337.81,338.53,121789.0
2017-06-09 12:00:00,338.77,338.82,337.73,338.03,115648.0,338.77,338.82,337.73,338.03,115648.0
2017-06-09 13:00:00,338.03,338.46,334.05,334.1,130300.0,338.03,338.46,334.05,334.1,130300.0
2017-06-09 14:00:00,334.1,335.42,329.97,333.05,162480.0,334.1,335.42,329.97,333.05,162480.0
2017-06-09 15:00:00,333.02,334.39,332.14,332.84,247144.0,333.02,334.39,332.14,332.84,247144.0
2017-06-12 09:30:00,330.9,336.75,329.04,336.0,143722.0,330.9,336.75,329.04,336.0,143722.0
2017-06-12 10:00:00,335.99,337.93,333.81,336.63,187537.0,335.99,337.93,333.81,336.63,187537.0
2017-06-12 11:00:00,336.51,337.36,335.14,336.8,125480.0,336.51,337.36,335.14,336.8,125480.0
2017-06-12 12:00:00,336.9,339.19,336.44,336.6,100675.0,336.9,339.19,336.44,336.6,100675.0
2017-06-12 13:00:00,336.59,338.02,335.72,337.62,97420.0,336.59,338.02,335.72,337.62,97420.0
2017-06-12 14:00:00,337.52,338.75,336.73,337.55,107163.0,337.52,338.75,336.73,337.55,107163.0
2017-06-12 15:00:00,337.49,339.24,337.31,338.69,191789.0,337.49,339.24,337.31,338.69,191789.0
2017-06-13 09:30:00,335.95,342.15,335.95,340.72,81798.0,335.95,342.15,335.95,340.72,81798.0
2017-06-13 10:00:00,340.93,342.28,339.8,340.04,100314.0,340.93,342.28,339.8,340.04,100314.0
2017-06-13 11:00:00,340.04,343.14,340.03,342.95,141041.0,340.04,343.14,340.03,342.95,141041.0
2017-06-13 12:00:00,343.02,344.22,342.22,342.8,135115.0,343.02,344.22,342.22,342.8,135115.0
2017-06-13 13:00:00,342.87,343.07,341.55,342.09,90682.0,342.87,343.07,341.55,342.09,90682.0
2017-06-13 14:00:00,342.09,342.38,341.26,341.43,84571.0,342.09,342.38,341.26,341.43,84571.0
2017-06-13 15:00:00,341.44,342.29,341.0,341.78,160837.0,341.44,342.29,341.0,341.78,160837.0
2017-06-14 09:30:00,342.83,344.16,341.23,343.19,39005.0,342.83,344.16,341.23,343.19,39005.0
2017-06-14 10:00:00,343.19,344.17,340.38,341.03,120099.0,343.19,344.17,340.38,341.03,120099.0
2017-06-14 11:00:00,341.34,342.84,340.6,342.1,139814.0,341.34,342.84,340.6,342.1,139814.0
2017-06-14 12:00:00,341.88,342.45,341.03,341.63,89804.0,341.88,342.45,341.03,341.63,89804.0
2017-06-14 13:00:00,341.66,342.38,341.01,341.85,91225.0,341.66,342.38,341.01,341.85,91225.0
2017-06-14 14:00:00,341.7,342.13,337.95,339.02,135060.0,341.7,342.13,337.95,339.02,135060.0
2017-06-14 15:00:00,338.87,339.43,336.13,338.33,223747.0,338.87,339.43,336.13,338.33,223747.0
2017-06-15 09:30:00,336.81,338.41,334.07,335.69,76988.0,336.81,338.41,334.07,335.69,76988.0
2017-06-15 10:00:00,336.07,336.7,333.5,335.41,147949.0,336.07,336.7,333.5,335.41,147949.0
2017-06-15 11:00:00,335.33,336.83,335.1,335.47,113667.0,335.33,336.83,335.1,335.47,113667.0
2017-06-15 12:00:00,335.63,337.7,335.35,337.7,76808.0,335.63,337.7,335.35,337.7,76808.0
2017-06-15 13:00:00,337.64,338.76,337.5,338.4,59262.0,337.64,338.76,337.5,338.4,59262.0
2017-06-15 14:00:00,338.29,340.57,338.0,340.13,123222.0,338.29,340.57,338.0,340.13,123222.0
2017-06-15 15:00:00,340.13,340.35,337.81,338.34,172375.0,340.13,340.35,337.81,338.34,172375.0
2017-06-16 09:30:00,319.73,338.47,319.73,337.16,496097.0,319.73,338.47,319.73,337.16,496097.0
2017-06-16 10:00:00,337.0,337.37,334.24,336.19,183687.0,337.0,337.37,334.24,336.19,183687.0
2017-06-16 11:00:00,336.27,336.34,334.79,336.04,122706.0,336.27,336.34,334.79,336.04,122706.0
2017-06-16 12:00:00,336.16,339.73,335.9,338.85,148244.0,336.16,339.73,335.9,338.85,148244.0
2017-06-16 13:00:00,339.12,340.99,338.56,340.41,187607.0,339.12,340.99,338.56,340.41,187607.0
2017-06-16 14:00:00,340.4,340.89,340.0,340.02,242606.0,340.4,340.89,340.0,340.02,242606.0
2017-06-16 15:00:00,340.03,340.75,339.45,340.2,357179.0,340.03,340.75,339.45,340.2,357179.0
2017-06-19 09:30:00,342.0,342.46,340.32,342.13,59286.0,342.0,342.46,340.32,342.13,59286.0
2017-06-19 10:00:00,342.1,344.77,341.6,343.41,209116.0,342.1,344.77,341.6,343.41,209116.0
2017-06-19 11:00:00,343.41,344.82,342.7,343.24,179289.0,343.41,344.82,342.7,343.24,179289.0
2017-06-19 12:00:00,343.17,343.72,342.22,343.5,91751.0,343.17,343.72,342.22,343.5,91751.0
2017-06-19 13:00:00,343.52,345.19,342.85,343.38,129260.0,343.52,345.19,342.85,343.38,129260.0
2017-06-19 14:00:00,343.52,344.27,343.02,343.28,156431.0,343.52,344.27,343.02,343.28,156431.0
2017-06-19 15:00:00,343.15,343.15,339.97,340.26,395453.0,343.15,343.15,339.97,340.26,395453.0
2017-06-20 09:30:00,337.95,339.93,333.04,333.22,206650.0,337.95,339.93,333.04,333.22,206650.0
2017-06-20 10:00:00,333.18,333.59,329.43,330.3,273308.0,333.18,333.59,329.43,330.3,273308.0
2017-06-20 11:00:00,330.29,332.65,330.04,332.45,213173.0,330.29,332.65,330.04,332.45,213173.0
2017-06-20 12:00:00,332.45,333.87,331.02,332.82,170665.0,332.45,333.87,331.02,332.82,170665.0
2017-06-20 13:00:00,332.96,335.39,332.95,334.0,200753.0,332.96,335.39,332.95,334.0,200753.0
2017-06-20 14:00:00,334.1,334.21,332.72,333.33,173295.0,334.1,334.21,332.72,333.33,173295.0
2017-06-20 15:00:00,333.39,335.7,333.37,333.61,371670.0,333.39,335.7,333.37,333.61,371670.0
2017-06-21 09:30:00,333.85,335.13,332.25,333.85,42473.0,333.85,335.13,332.25,333.85,42473.0
2017-06-21 10:00:00,333.85,335.17,333.35,333.98,99941.0,333.85,335.17,333.35,333.98,99941.0
2017-06-21 11:00:00,333.84,334.51,333.07,333.36,77315.0,333.84,334.51,333.07,333.36,77315.0
2017-06-21 12:00:00,333.69,334.08,332.68,333.99,80850.0,333.69,334.08,332.68,333.99,80850.0
2017-06-21 13:00:00,334.03,335.51,333.73,335.13,70637.0,334.03,335.51,333.73,335.13,70637.0
2017-06-21 14:00:00,335.01,335.36,333.35,334.19,96424.0,335.01,335.36,333.35,334.19,96424.0
2017-06-21 15:00:00,334.16,334.79,333.16,333.83,167585.0,334.16,334.79,333.16,333.83,167585.0
2017-06-22 09:30:00,333.93,340.24,333.63,334.39,101077.0,333.93,340.24,333.63,334.39,101077.0
2017-06-22 10:00:00,334.46,336.57,333.54,336.38,115842.0,334.46,336.57,333.54,336.38,115842.0
2017-06-22 11:00:00,336.57,338.2,335.69,336.45,81589.0,336.57,338.2,335.69,336.45,81589.0
2017-06-22 12:00:00,336.45,337.16,335.5,336.9,73657.0,336.45,337.16,335.5,336.9,73657.0
2017-06-22 13:00:00,337.02,337.33,335.28,335.66,73320.0,337.02,337.33,335.28,335.66,73320.0
2017-06-22 14:00:00,335.57,336.06,334.83,335.14,67149.0,335.57,336.06,334.83,335.14,67149.0
2017-06-22 15:00:00,335.15,335.92,333.95,334.13,149802.0,335.15,335.92,333.95,334.13,149802.0
2017-06-23 09:30:00,334.79,335.43,328.88,328.89,144827.0,334.79,335.43,328.88,328.89,144827.0
2017-06-23 10:00:00,329.19,330.3,327.59,329.54,232687.0,329.19,330.3,327.59,329.54,232687.0
2017-06-23 11:00:00,329.52,329.71,326.92,327.05,175598.0,329.52,329.71,326.92,327.05,175598.0
2017-06-23 12:00:00,327.04,328.44,326.4,327.66,135743.0,327.04,328.44,326.4,327.66,135743.0
2017-06-23 13:00:00,327.66,329.98,327.65,328.78,150816.0,327.66,329.98,327.65,328.78,150816.0
2017-06-23 14:00:00,328.78,330.29,328.78,330.04,170019.0,328.78,330.29,328.78,330.04,170019.0
2017-06-23 15:00:00,330.03,331.43,329.78,330.82,221858.0,330.03,331.43,329.78,330.82,221858.0
2017-06-26 09:30:00,331.68,333.14,330.17,332.56,70608.0,331.68,333.14,330.17,332.56,70608.0
2017-06-26 10:00:00,332.55,332.64,330.2,331.66,135558.0,332.55,332.64,330.2,331.66,135558.0
2017-06-26 11:00:00,331.01,331.98,330.32,331.98,94967.0,331.01,331.98,330.32,331.98,94967.0
2017-06-26 12:00:00,332.0,333.52,331.91,333.13,112334.0,332.0,333.52,331.91,333.13,112334.0
2017-06-26 13:00:00,333.04,333.07,331.88,332.99,82558.0,333.04,333.07,331.88,332.99,82558.0
2017-06-26 14:00:00,332.97,333.43,332.08,333.03,91845.0,332.97,333.43,332.08,333.03,91845.0
2017-06-26 15:00:00,332.93,333.64,332.4,332.65,167388.0,332.93,333.64,332.4,332.65,167388.0
2017-06-27 09:30:00,330.75,331.05,327.14,329.72,99384.0,330.75,331.05,327.14,329.72,99384.0
2017-06-27 10:00:00,329.77,332.3,329.6,331.7,235390.0,329.77,332.3,329.6,331.7,235390.0
2017-06-27 11:00:00,331.7,332.03,330.82,331.39,115574.0,331.7,332.03,330.82,331.39,115574.0
2017-06-27 12:00:00,331.3,331.75,330.52,330.56,128000.0,331.3,331.75,330.52,330.56,128000.0
2017-06-27 13:00:00,330.51,331.51,329.46,330.2,137830.0,330.51,331.51,329.46,330.2,137830.0
2017-06-27 14:00:00,330.3,330.58,329.38,329.53,118628.0,330.3,330.58,329.38,329.53,118628.0
2017-06-27 15:00:00,329.65,331.28,329.65,330.04,307189.0,329.65,331.28,329.65,330.04,307189.0
2017-06-28 09:30:00,330.56,334.56,329.24,333.09,119545.0,330.56,334.56,329.24,333.09,119545.0
2017-06-28 10:00:00,333.34,338.31,333.23,337.71,160128.0,333.34,338.31,333.23,337.71,160128.0
2017-06-28 11:00:00,338.12,340.26,336.99,339.6,119396.0,338.12,340.26,336.99,339.6,119396.0
2017-06-28 12:00:00,339.23,339.98,338.08,339.39,100183.0,339.23,339.98,338.08,339.39,100183.0
2017-06-28 13:00:00,339.12,340.95,338.36,338.94,110929.0,339.12,340.95,338.36,338.94,110929.0
2017-06-28 14:00:00,339.1,340.25,338.8,339.99,201946.0,339.1,340.25,338.8,339.99,201946.0
2017-06-28 15:00:00,340.0,340.6,339.34,340.3,344290.0,340.0,340.6,339.34,340.3,344290.0
2017-06-29 09:30:00,339.38,340.19,336.95,338.21,167983.0,339.38,340.19,336.95,338.21,167983.0
2017-06-29 10:00:00,338.3,339.33,336.12,337.65,160579.0,338.3,339.33,336.12,337.65,160579.0
2017-06-29 11:00:00,337.57,338.49,333.37,334.29,280675.0,337.57,338.49,333.37,334.29,280675.0
2017-06-29 12:00:00,334.29,336.45,334.0,335.09,191362.0,334.29,336.45,334.0,335.09,191362.0
2017-06-29 13:00:00,335.06,335.76,332.13,334.39,232754.0,335.06,335.76,332.13,334.39,232754.0
2017-06-29 14:00:00,334.38,335.72,334.22,334.81,198846.0,334.38,335.72,334.22,334.81,198846.0
2017-06-29 15:00:00,334.83,337.55,334.83,335.98,265655.0,334.83,337.55,334.83,335.98,265655.0
2017-06-30 09:30:00,337.73,338.41,334.02,336.44,283022.0,337.73,338.41,334.02,336.44,283022.0
2017-06-30 10:00:00,336.44,336.44,332.4,334.1,138862.0,336.44,336.44,332.4,334.1,138862.0
2017-06-30 11:00:00,334.02,336.45,333.79,335.86,93592.0,334.02,336.45,333.79,335.86,93592.0
2017-06-30 12:00:00,335.8,337.48,335.49,335.8,112744.0,335.8,337.48,335.49,335.8,112744.0
2017-06-30 13:00:00,335.65,336.76,335.46,335.77,94819.0,335.65,336.76,335.46,335.77,94819.0
2017-06-30 14:00:00,335.74,337.83,335.46,337.76,71591.0,335.74,337.83,335.46,337.76,71591.0
2017-06-30 15:00:00,337.71,338.35,336.7,336.85,191377.0,337.71,338.35,336.7,336.85,191377.0
2017-07-03 09:30:00,338.26,339.45,336.54,336.54,123187.0,338.26,339.45,336.54,336.54,123187.0
2017-07-03 10:00:00,336.79,336.93,331.64,331.75,150108.0,336.79,336.93,331.64,331.75,150108.0
2017-07-03 11:00:00,331.75,331.9,330.26,330.58,128255.0,331.75,331.9,330.26,330.58,128255.0
2017-07-03 12:00:00,330.47,331.08,328.65,328.88,158383.0,330.47,331.08,328.65,328.88,158383.0
2017-07-05 09:30:00,329.23,330.8,328.8,330.67,106243.0,329.23,330.8,328.8,330.67,106243.0
2017-07-05 10:00:00,330.45,332.72,329.74,331.62,152835.0,330.45,332.72,329.74,331.62,152835.0
2017-07-05 11:00:00,331.72,331.93,330.03,330.3,56688.0,331.72,331.93,330.03,330.3,56688.0
2017-07-05 12:00:00,330.42,332.22,330.39,332.22,67556.0,330.42,332.22,330.39,332.22,67556.0
2017-07-05 13:00:00,332.24,334.22,331.76,334.05,73715.0,332.24,334.22,331.76,334.05,73715.0
2017-07-05 14:00:00,333.87,335.08,333.58,334.23,150517.0,333.87,335.08,333.58,334.23,150517.0
2017-07-05 15:00:00,334.27,335.24,333.74,335.1,274728.0,334.27,335.24,333.74,335.1,274728.0
2017-07-06 09:30:00,334.01,335.37,331.27,332.53,182326.0,334.01,335.37,331.27,332.53,182326.0
2017-07-06 10:00:00,332.47,333.76,331.06,331.73,223904.0,332.47,333.76,331.06,331.73,223904.0
2017-07-06 11:00:00,331.57,332.47,331.08,332.47,98318.0,331.57,332.47,331.08,332.47,98318.0
2017-07-06 12:00:00,332.36,334.66,332.36,334.49,54458.0,332.36,334.66,332.36,334.49,54458.0
2017-07-06 13:00:00,334.49,335.52,333.94,334.6,67000.0,334.49,335.52,333.94,334.6,67000.0
2017-07-06 14:00:00,334.73,335.03,332.61,332.86,105274.0,334.73,335.03,332.61,332.86,105274.0
2017-07-06 15:00:00,332.87,333.36,331.89,332.13,219189.0,332.87,333.36,331.89,332.13,219189.0
2017-07-07 09:30:00,332.08,333.99,330.58,332.03,81000.0,332.08,333.99,330.58,332.03,81000.0
2017-07-07 10:00:00,332.08,333.68,331.77,332.36,143433.0,332.08,333.68,331.77,332.36,143433.0
2017-07-07 11:00:00,332.36,333.26,332.03,332.6,74463.0,332.36,333.26,332.03,332.6,74463.0
2017-07-07 12:00:00,332.59,333.14,332.15,333.04,60244.0,332.59,333.14,332.15,333.04,60244.0
2017-07-07 13:00:00,332.82,334.43,332.31,334.27,70193.0,332.82,334.43,332.31,334.27,70193.0
2017-07-07 14:00:00,334.25,334.25,333.56,333.84,59551.0,334.25,334.25,333.56,333.84,59551.0
2017-07-07 15:00:00,333.66,334.0,332.3,332.42,129520.0,333.66,334.0,332.3,332.42,129520.0
2017-07-10 09:30:00,333.13,335.04,332.1,333.8,101354.0,333.13,335.04,332.1,333.8,101354.0
2017-07-10 10:00:00,333.88,334.63,333.45,334.41,92722.0,333.88,334.63,333.45,334.41,92722.0
2017-07-10 11:00:00,334.55,335.23,334.17,335.0,103782.0,334.55,335.23,334.17,335.0,103782.0
2017-07-10 12:00:00,335.0,336.17,334.6,336.17,80455.0,335.0,336.17,334.6,336.17,80455.0
2017-07-10 13:00:00,336.21,337.2,335.35,337.14,114540.0,336.21,337.2,335.35,337.14,114540.0
2017-07-10 14:00:00,337.24,338.0,336.6,337.75,106133.0,337.24,338.0,336.6,337.75,106133.0
2017-07-10 15:00:00,337.75,338.4,336.48,336.6,146300.0,337.75,338.4,336.48,336.6,146300.0
2017-07-11 09:30:00,337.12,338.81,334.44,338.44,78909.0,337.12,338.81,334.44,338.44,78909.0
2017-07-11 10:00:00,338.5,339.85,336.61,339.56,143560.0,338.5,339.85,336.61,339.56,143560.0
2017-07-11 11:00:00,339.43,339.51,335.86,337.53,114495.0,339.43,339.51,335.86,337.53,114495.0
2017-07-11 12:00:00,337.7,338.22,336.82,337.64,51936.0,337.7,338.22,336.82,337.64,51936.0
2017-07-11 13:00:00,337.6,339.23,337.26,338.7,57201.0,337.6,339.23,337.26,338.7,57201.0
2017-07-11 14:00:00,338.62,339.44,338.05,338.21,47922.0,338.62,339.44,338.05,338.21,47922.0
2017-07-11 15:00:00,338.21,339.36,337.64,338.03,127702.0,338.21,339.36,337.64,338.03,127702.0
2017-07-12 09:30:00,340.79,342.03,339.04,341.39,98399.0,340.79,342.03,339.04,341.39,98399.0
2017-07-12 10:00:00,341.78,344.83,341.43,342.92,109241.0,341.78,344.83,341.43,342.92,109241.0
2017-07-12 11:00:00,342.84,344.49,342.35,343.81,106943.0,342.84,344.49,342.35,343.81,106943.0
2017-07-12 12:00:00,343.88,344.83,343.35,344.13,103723.0,343.88,344.83,343.35,344.13,103723.0
2017-07-12 13:00:00,343.9,344.32,342.57,343.34,54430.0,343.9,344.32,342.57,343.34,54430.0
2017-07-12 14:00:00,343.28,344.13,342.66,343.09,90468.0,343.28,344.13,342.66,343.09,90468.0
2017-07-12 15:00:00,343.15,343.25,342.01,342.64,154487.0,343.15,343.25,342.01,342.64,154487.0
2017-07-13 09:30:00,343.07,343.23,340.65,341.95,52853.0,343.07,343.23,340.65,341.95,52853.0
2017-07-13 10:00:00,342.32,342.32,339.76,340.1,101943.0,342.32,342.32,339.76,340.1,101943.0
2017-07-13 11:00:00,340.13,340.64,339.43,340.04,71457.0,340.13,340.64,339.43,340.04,71457.0
2017-07-13 12:00:00,340.01,340.11,339.48,339.96,47426.0,340.01,340.11,339.48,339.96,47426.0
2017-07-13 13:00:00,340.0,340.67,338.66,338.66,87825.0,340.0,340.67,338.66,338.66,87825.0
2017-07-13 14:00:00,338.61,338.9,338.14,338.53,75626.0,338.61,338.9,338.14,338.53,75626.0
2017-07-13 15:00:00,338.53,339.43,338.0,339.04,152652.0,338.53,339.43,338.0,339.04,152652.0
2017-07-14 09:30:00,340.8,340.99,337.5,337.5,117450.0,340.8,340.99,337.5,337.5,117450.0
2017-07-14 10:00:00,337.38,338.0,335.79,337.88,67625.0,337.38,338.0,335.79,337.88,67625.0
2017-07-14 11:00:00,337.94,338.51,337.01,338.23,92978.0,337.94,338.51,337.01,338.23,92978.0
2017-07-14 12:00:00,338.23,338.83,337.77,338.42,65809.0,338.23,338.83,337.77,338.42,65809.0
2017-07-14 13:00:00,338.43,340.12,338.3,339.81,72611.0,338.43,340.12,338.3,339.81,72611.0
2017-07-14 14:00:00,339.82,342.78,339.77,342.1,115897.0,339.82,342.78,339.77,342.1,115897.0
2017-07-14 15:00:00,342.19,344.51,342.19,342.88,186429.0,342.19,344.51,342.19,342.88,186429.0
2017-07-17 09:30:00,342.09,344.37,342.01,343.29,61117.0,342.09,344.37,342.01,343.29,61117.0
2017-07-17 10:00:00,343.3,345.28,342.93,344.05,109709.0,343.3,345.28,342.93,344.05,109709.0
2017-07-17 11:00:00,344.02,344.26,342.97,343.84,57954.0,344.02,344.26,342.97,343.84,57954.0
2017-07-17 12:00:00,343.96,344.91,343.6,343.85,157211.0,343.96,344.91,343.6,343.85,157211.0
2017-07-17 13:00:00,343.87,344.16,343.6,343.91,127265.0,343.87,344.16,343.6,343.91,127265.0
2017-07-17 14:00:00,343.94,344.2,342.37,342.45,116599.0,343.94,344.2,342.37,342.45,116599.0
2017-07-17 15:00:00,342.5,343.63,341.95,342.49,130010.0,342.5,343.63,341.95,342.49,130010.0
2017-07-18 09:30:00,340.98,342.22,338.4,341.68,48823.0,340.98,342.22,338.4,341.68,48823.0
2017-07-18 10:00:00,341.81,343.62,341.04,343.0,166566.0,341.81,343.62,341.04,343.0,166566.0
2017-07-18 11:00:00,343.03,345.1,342.61,344.52,79426.0,343.03,345.1,342.61,344.52,79426.0
2017-07-18 12:00:00,344.53,345.42,344.21,344.42,86126.0,344.53,345.42,344.21,344.42,86126.0
2017-07-18 13:00:00,344.41,345.15,343.71,345.09,71891.0,344.41,345.15,343.71,345.09,71891.0
2017-07-18 14:00:00,344.99,345.36,344.93,345.1,96697.0,344.99,345.36,344.93,345.1,96697.0
2017-07-18 15:00:00,345.1,345.14,344.14,344.61,119549.0,345.1,345.14,344.14,344.61,119549.0
2017-07-19 09:30:00,345.02,346.99,343.42,346.14,93473.0,345.02,346.99,343.42,346.14,93473.0
2017-07-19 10:00:00,346.2,346.37,342.97,344.8,110087.0,346.2,346.37,342.97,344.8,110087.0
2017-07-19 11:00:00,344.69,345.21,343.77,345.06,189506.0,344.69,345.21,343.77,345.06,189506.0
2017-07-19 12:00:00,345.11,345.7,345.02,345.2,118526.0,345.11,345.7,345.02,345.2,118526.0
2017-07-19 13:00:00,345.2,346.79,344.5,345.97,181731.0,345.2,346.79,344.5,345.97,181731.0
2017-07-19 14:00:00,345.97,347.26,345.61,347.07,120715.0,345.97,347.26,345.61,347.07,120715.0
2017-07-19 15:00:00,347.0,347.09,345.96,346.45,130005.0,347.0,347.09,345.96,346.45,130005.0
2017-07-20 09:30:00,346.47,348.59,344.31,348.34,116078.0,346.47,348.59,344.31,348.34,116078.0
2017-07-20 10:00:00,348.22,348.3,345.3,346.53,153623.0,348.22,348.3,345.3,346.53,153623.0
2017-07-20 11:00:00,346.35,348.78,346.35,347.75,101016.0,346.35,348.78,346.35,347.75,101016.0
2017-07-20 12:00:00,347.74,348.22,346.88,348.0,115918.0,347.74,348.22,346.88,348.0,115918.0
2017-07-20 13:00:00,348.04,349.67,347.84,348.34,102209.0,348.04,349.67,347.84,348.34,102209.0
2017-07-20 14:00:00,348.34,348.5,346.06,346.52,137890.0,348.34,348.5,346.06,346.52,137890.0
2017-07-20 15:00:00,346.44,346.44,345.01,345.43,186177.0,346.44,346.44,345.01,345.43,186177.0
2017-07-21 09:30:00,345.3,351.87,345.3,347.01,180223.0,345.3,351.87,345.3,347.01,180223.0
2017-07-21 10:00:00,347.04,347.73,346.03,346.13,188430.0,347.04,347.73,346.03,346.13,188430.0
2017-07-21 11:00:00,346.13,347.19,345.99,347.09,144547.0,346.13,347.19,345.99,347.09,144547.0
2017-07-21 12:00:00,347.07,347.27,345.91,346.9,115396.0,347.07,347.27,345.91,346.9,115396.0
2017-07-21 13:00:00,346.84,347.53,346.62,347.2,88011.0,346.84,347.53,346.62,347.2,88011.0
2017-07-21 14:00:00,347.12,349.09,347.1,349.09,75073.0,347.12,349.09,347.1,349.09,75073.0
2017-07-21 15:00:00,349.04,350.3,348.77,350.07,238981.0,349.04,350.3,348.77,350.07,238981.0
2017-07-24 09:30:00,349.79,350.43,348.12,348.63,103749.0,349.79,350.43,348.12,348.63,103749.0
2017-07-24 10:00:00,348.62,348.7,346.09,346.71,217286.0,348.62,348.7,346.09,346.71,217286.0
2017-07-24 11:00:00,346.77,347.83,345.25,347.49,66889.0,346.77,347.83,345.25,347.49,66889.0
2017-07-24 12:00:00,347.5,348.91,347.27,347.66,64789.0,347.5,348.91,347.27,347.66,64789.0
2017-07-24 13:00:00,347.72,347.93,346.39,346.39,51071.0,347.72,347.93,346.39,346.39,51071.0
2017-07-24 14:00:00,346.56,348.39,346.48,348.2,57627.0,346.56,348.39,346.48,348.2,57627.0
2017-07-24 15:00:00,348.33,348.58,347.63,348.19,133862.0,348.33,348.58,347.63,348.19,133862.0
2017-07-25 09:30:00,349.47,349.52,346.57,347.39,65406.0,349.47,349.52,346.57,347.39,65406.0
2017-07-25 10:00:00,347.46,348.38,346.99,347.71,98933.0,347.46,348.38,346.99,347.71,98933.0
2017-07-25 11:00:00,347.74,349.35,346.73,349.17,75400.0,347.74,349.35,346.73,349.17,75400.0
2017-07-25 12:00:00,349.21,350.44,349.12,350.0,50297.0,349.21,350.44,349.12,350.0,50297.0
2017-07-25 13:00:00,350.12,350.89,349.79,350.62,31152.0,350.12,350.89,349.79,350.62,31152.0
2017-07-25 14:00:00,350.6,350.6,348.06,348.47,180244.0,350.6,350.6,348.06,348.47,180244.0
2017-07-25 15:00:00,348.34,348.84,347.14,348.04,146501.0,348.34,348.84,347.14,348.04,146501.0
2017-07-26 09:30:00,348.8,351.42,346.7,348.18,245934.0,348.8,351.42,346.7,348.18,245934.0
2017-07-26 10:00:00,348.47,349.26,346.75,347.47,263435.0,348.47,349.26,346.75,347.47,263435.0
2017-07-26 11:00:00,347.48,348.55,346.75,347.32,492221.0,347.48,348.55,346.75,347.32,492221.0
2017-07-26 12:00:00,347.32,348.55,346.03,348.26,187089.0,347.32,348.55,346.03,348.26,187089.0
2017-07-26 13:00:00,348.26,350.24,347.73,350.0,101010.0,348.26,350.24,347.73,350.0,101010.0
2017-07-26 14:00:00,350.0,351.68,347.87,348.94,309994.0,350.0,351.68,347.87,348.94,309994.0
2017-07-26 15:00:00,348.96,351.0,347.76,348.77,307710.0,348.96,351.0,347.76,348.77,307710.0
2017-07-27 09:30:00,354.0,368.28,353.02,362.41,387128.0,354.0,368.28,353.02,362.41,387128.0
2017-07-27 10:00:00,362.41,370.96,361.0,368.48,564858.0,362.41,370.96,361.0,368.48,564858.0
2017-07-27 11:00:00,368.48,368.48,366.63,366.79,440774.0,368.48,368.48,366.63,366.79,440774.0
2017-07-27 12:00:00,366.76,369.07,364.84,365.14,179626.0,366.76,369.07,364.84,365.14,179626.0
2017-07-27 13:00:00,365.27,365.27,357.43,359.03,325561.0,365.27,365.27,357.43,359.03,325561.0
2017-07-27 14:00:00,359.0,362.83,357.89,361.96,256618.0,359.0,362.83,357.89,361.96,256618.0
2017-07-27 15:00:00,361.99,367.78,361.21,366.89,544733.0,361.99,367.78,361.21,366.89,544733.0
2017-07-28 09:30:00,365.39,366.98,361.0,365.34,127248.0,365.39,366.98,361.0,365.34,127248.0
2017-07-28 10:00:00,365.32,369.31,364.85,366.18,191545.0,365.32,369.31,364.85,366.18,191545.0
2017-07-28 11:00:00,366.1,366.84,364.09,366.84,88985.0,366.1,366.84,364.09,366.84,88985.0
2017-07-28 12:00:00,366.84,367.91,366.71,367.12,64778.0,366.84,367.91,366.71,367.12,64778.0
2017-07-28 13:00:00,367.21,367.69,366.72,367.6,89861.0,367.21,367.69,366.72,367.6,89861.0
2017-07-28 14:00:00,367.6,367.6,366.11,366.62,130943.0,367.6,367.6,366.11,366.62,130943.0
2017-07-28 15:00:00,366.6,372.37,366.53,370.22,536324.0,366.6,372.37,366.53,370.22,536324.0
2017-07-31 09:30:00,399.44,399.95,385.36,389.27,1268364.0,399.44,399.95,385.36,389.27,1268364.0
2017-07-31 10:00:00,389.36,390.66,386.5,386.81,725724.0,389.36,390.66,386.5,386.81,725724.0
2017-07-31 11:00:00,387.05,389.7,386.93,389.48,626595.0,387.05,389.7,386.93,389.48,626595.0
2017-07-31 12:00:00,389.43,389.5,387.7,388.05,324968.0,389.43,389.5,387.7,388.05,324968.0
2017-07-31 13:00:00,388.0,388.25,386.85,388.11,243423.0,388.0,388.25,386.85,388.11,243423.0
2017-07-31 14:00:00,388.05,391.0,386.68,389.24,723278.0,388.05,391.0,386.68,389.24,723278.0
2017-07-31 15:00:00,389.34,395.7,389.13,391.84,1128503.0,389.34,395.7,389.13,391.84,1128503.0
2017-08-01 09:30:00,392.84,392.97,387.25,387.95,389060.0,392.84,392.97,387.25,387.95,389060.0
2017-08-01 10:00:00,387.74,389.64,386.66,388.97,384027.0,387.74,389.64,386.66,388.97,384027.0
2017-08-01 11:00:00,389.15,389.28,386.64,388.13,164713.0,389.15,389.28,386.64,388.13,164713.0
2017-08-01 12:00:00,388.12,388.16,386.66,387.01,112668.0,388.12,388.16,386.66,387.01,112668.0
2017-08-01 13:00:00,387.01,387.19,383.72,384.59,289624.0,387.01,387.19,383.72,384.59,289624.0
2017-08-01 14:00:00,384.65,388.77,384.12,388.04,177246.0,384.65,388.77,384.12,388.04,177246.0
2017-08-01 15:00:00,388.04,388.67,386.8,387.54,255713.0,388.04,388.67,386.8,387.54,255713.0
2017-08-02 09:30:00,386.39,386.42,382.61,382.68,80473.0,386.39,386.42,382.61,382.68,80473.0
2017-08-02 10:00:00,382.66,386.67,381.7,381.92,169681.0,382.66,386.67,381.7,381.92,169681.0
2017-08-02 11:00:00,382.07,384.91,381.86,383.68,149241.0,382.07,384.91,381.86,383.68,149241.0
2017-08-02 12:00:00,383.8,384.54,383.68,384.01,102049.0,383.8,384.54,383.68,384.01,102049.0
2017-08-02 13:00:00,384.02,388.25,384.0,387.63,128835.0,384.02,388.25,384.0,387.63,128835.0
2017-08-02 14:00:00,387.65,388.0,385.96,386.66,173088.0,387.65,388.0,385.96,386.66,173088.0
2017-08-02 15:00:00,386.71,386.91,385.01,385.53,222381.0,386.71,386.91,385.01,385.53,222381.0
2017-08-03 09:30:00,384.54,386.94,383.29,383.75,64212.0,384.54,386.94,383.29,383.75,64212.0
2017-08-03 10:00:00,384.13,387.19,383.45,387.19,118853.0,384.13,387.19,383.45,387.19,118853.0
2017-08-03 11:00:00,387.08,387.41,384.4,385.17,104691.0,387.08,387.41,384.4,385.17,104691.0
2017-08-03 12:00:00,385.11,386.06,384.84,385.8,150155.0,385.11,386.06,384.84,385.8,150155.0
2017-08-03 13:00:00,385.88,385.89,383.3,383.96,88466.0,385.88,385.89,383.3,383.96,88466.0
2017-08-03 14:00:00,384.03,385.19,383.52,383.91,81093.0,384.03,385.19,383.52,383.91,81093.0
2017-08-03 15:00:00,384.0,385.03,383.32,384.3,125743.0,384.0,385.03,383.32,384.3,125743.0
2017-08-04 09:30:00,385.0,386.0,380.56,384.06,69358.0,385.0,386.0,380.56,384.06,69358.0
2017-08-04 10:00:00,384.05,384.92,383.18,383.59,118671.0,384.05,384.92,383.18,383.59,118671.0
2017-08-04 11:00:00,383.58,384.82,383.25,384.09,49746.0,383.58,384.82,383.25,384.09,49746.0
2017-08-04 12:00:00,384.16,384.85,384.0,384.26,34838.0,384.16,384.85,384.0,384.26,34838.0
2017-08-04 13:00:00,384.26,384.83,384.08,384.51,48023.0,384.26,384.83,384.08,384.51,48023.0
2017-08-04 14:00:00,384.42,384.8,383.45,383.63,51886.0,384.42,384.8,383.45,383.63,51886.0
2017-08-04 15:00:00,383.79,385.26,383.03,384.47,133544.0,383.79,385.26,383.03,384.47,133544.0
2017-08-07 09:30:00,383.54,385.39,382.25,384.85,60985.0,383.54,385.39,382.25,384.85,60985.0
2017-08-07 10:00:00,385.12,386.45,383.88,385.31,89601.0,385.12,386.45,383.88,385.31,89601.0
2017-08-07 11:00:00,385.37,385.95,383.24,384.8,73193.0,385.37,385.95,383.24,384.8,73193.0
2017-08-07 12:00:00,384.56,385.03,383.64,384.65,60734.0,384.56,385.03,383.64,384.65,60734.0
2017-08-07 13:00:00,384.75,385.16,383.31,383.38,281521.0,384.75,385.16,383.31,383.38,281521.0
2017-08-07 14:00:00,383.43,383.51,381.0,382.33,220729.0,383.43,383.51,381.0,382.33,220729.0
2017-08-07 15:00:00,382.33,382.39,380.77,380.98,215446.0,382.33,382.39,380.77,380.98,215446.0
2017-08-08 09:30:00,380.02,381.56,378.25,379.55,76085.0,380.02,381.56,378.25,379.55,76085.0
2017-08-08 10:00:00,379.53,386.7,379.5,385.56,177284.0,379.53,386.7,379.5,385.56,177284.0
2017-08-08 11:00:00,385.7,388.71,383.8,388.63,88728.0,385.7,388.71,383.8,388.63,88728.0
2017-08-08 12:00:00,388.37,391.9,387.68,390.3,387345.0,388.37,391.9,387.68,390.3,387345.0
2017-08-08 13:00:00,390.3,393.24,387.59,387.84,284199.0,390.3,393.24,387.59,387.84,284199.0
2017-08-08 14:00:00,387.8,390.07,387.41,389.01,144326.0,387.8,390.07,387.41,389.01,144326.0
2017-08-08 15:00:00,389.03,389.95,387.79,389.69,311167.0,389.03,389.95,387.79,389.69,311167.0
2017-08-09 09:30:00,387.89,408.83,386.38,395.96,809869.0,387.89,408.83,386.38,395.96,809869.0
2017-08-09 10:00:00,395.98,397.42,392.83,396.08,487863.0,395.98,397.42,392.83,396.08,487863.0
2017-08-09 11:00:00,396.04,401.2,396.0,401.2,373476.0,396.04,401.2,396.0,401.2,373476.0
2017-08-09 12:00:00,401.18,404.8,400.32,400.86,255854.0,401.18,404.8,400.32,400.86,255854.0
2017-08-09 13:00:00,400.8,402.73,396.15,398.22,488843.0,400.8,402.73,396.15,398.22,488843.0
2017-08-09 14:00:00,398.42,399.98,397.39,399.11,286003.0,398.42,399.98,397.39,399.11,286003.0
2017-08-09 15:00:00,399.11,401.38,398.78,400.78,491447.0,399.11,401.38,398.78,400.78,491447.0
2017-08-10 09:30:00,398.69,404.06,398.44,401.63,192886.0,398.69,404.06,398.44,401.63,192886.0
2017-08-10 10:00:00,401.9,401.95,398.33,399.25,202212.0,401.9,401.95,398.33,399.25,202212.0
2017-08-10 11:00:00,399.58,400.07,398.84,399.38,148714.0,399.58,400.07,398.84,399.38,148714.0
2017-08-10 12:00:00,399.37,399.5,397.72,397.98,180650.0,399.37,399.5,397.72,397.98,180650.0
2017-08-10 13:00:00,397.94,399.26,397.48,397.65,203629.0,397.94,399.26,397.48,397.65,203629.0
2017-08-10 14:00:00,397.63,399.35,396.72,398.67,210103.0,397.63,399.35,396.72,398.67,210103.0
2017-08-10 15:00:00,398.67,399.16,396.95,398.68,289069.0,398.67,399.16,396.95,398.68,289069.0
2017-08-11 09:30:00,400.08,402.45,396.14,398.0,121512.0,400.08,402.45,396.14,398.0,121512.0
2017-08-11 10:00:00,397.98,398.64,395.22,395.42,259911.0,397.98,398.64,395.22,395.42,259911.0
2017-08-11 11:00:00,395.42,395.73,392.93,394.2,212988.0,395.42,395.73,392.93,394.2,212988.0
2017-08-11 12:00:00,394.2,395.8,393.87,393.96,209654.0,394.2,395.8,393.87,393.96,209654.0
2017-08-11 13:00:00,393.83,396.63,393.74,396.5,163912.0,393.83,396.63,393.74,396.5,163912.0
2017-08-11 14:00:00,396.24,396.81,394.73,394.9,225897.0,396.24,396.81,394.73,394.9,225897.0
2017-08-11 15:00:00,394.91,396.27,392.6,394.5,397057.0,394.91,396.27,392.6,394.5,397057.0
2017-08-14 09:30:00,398.78,400.5,397.0,399.87,215061.0,398.78,400.5,397.0,399.87,215061.0
2017-08-14 10:00:00,399.81,403.39,398.65,401.99,456585.0,399.81,403.39,398.65,401.99,456585.0
2017-08-14 11:00:00,401.96,405.33,401.0,403.0,207282.0,401.96,405.33,401.0,403.0,207282.0
2017-08-14 12:00:00,402.96,403.44,402.0,402.76,154798.0,402.96,403.44,402.0,402.76,154798.0
2017-08-14 13:00:00,402.82,403.66,401.24,401.24,125193.0,402.82,403.66,401.24,401.24,125193.0
2017-08-14 14:00:00,401.21,401.41,399.14,399.32,155029.0,401.21,401.41,399.14,399.32,155029.0
2017-08-14 15:00:00,399.49,401.83,398.58,401.06,367629.0,399.49,401.83,398.58,401.06,367629.0
2017-08-15 09:30:00,401.08,403.36,398.72,399.6,119661.0,401.08,403.36,398.72,399.6,119661.0
2017-08-15 10:00:00,399.52,400.25,395.92,397.71,251099.0,399.52,400.25,395.92,397.71,251099.0
2017-08-15 11:00:00,397.74,400.18,397.62,398.56,125482.0,397.74,400.18,397.62,398.56,125482.0
2017-08-15 12:00:00,398.53,399.27,397.26,398.94,112338.0,398.53,399.27,397.26,398.94,112338.0
2017-08-15 13:00:00,398.82,399.64,398.02,398.56,134752.0,398.82,399.64,398.02,398.56,134752.0
2017-08-15 14:00:00,398.54,399.18,397.73,398.04,161871.0,398.54,399.18,397.73,398.04,161871.0
2017-08-15 15:00:00,398.0,399.3,397.32,397.78,322394.0,398.0,399.3,397.32,397.78,322394.0
2017-08-16 09:30:00,399.35,400.69,398.01,398.51,117113.0,399.35,400.69,398.01,398.51,117113.0
2017-08-16 10:00:00,398.59,402.49,397.18,401.56,157997.0,398.59,402.49,397.18,401.56,157997.0
2017-08-16 11:00:00,401.56,401.99,398.61,399.56,148399.0,401.56,401.99,398.61,399.56,148399.0
2017-08-16 12:00:00,399.67,400.05,399.02,399.29,78314.0,399.67,400.05,399.02,399.29,78314.0
2017-08-16 13:00:00,399.2,399.54,398.45,399.01,103162.0,399.2,399.54,398.45,399.01,103162.0
2017-08-16 14:00:00,399.33,399.99,398.49,399.24,121505.0,399.33,399.99,398.49,399.24,121505.0
2017-08-16 15:00:00,399.24,400.84,399.12,400.77,183158.0,399.24,400.84,399.12,400.77,183158.0
2017-08-17 09:30:00,401.0,401.35,399.74,400.37,91424.0,401.0,401.35,399.74,400.37,91424.0
2017-08-17 10:00:00,400.15,401.65,399.88,400.33,169135.0,400.15,401.65,399.88,400.33,169135.0
2017-08-17 11:00:00,400.48,400.7,398.13,399.67,134461.0,400.48,400.7,398.13,399.67,134461.0
2017-08-17 12:00:00,399.67,400.09,396.21,396.57,75658.0,399.67,400.09,396.21,396.57,75658.0
2017-08-17 13:00:00,396.92,399.5,395.22,398.42,150805.0,396.92,399.5,395.22,398.42,150805.0
2017-08-17 14:00:00,398.36,398.96,396.6,397.05,79663.0,398.36,398.96,396.6,397.05,79663.0
2017-08-17 15:00:00,396.87,396.95,393.17,393.37,258975.0,396.87,396.95,393.17,393.37,258975.0
2017-08-18 09:30:00,391.53,396.0,390.71,391.49,154347.0,391.53,396.0,390.71,391.49,154347.0
2017-08-18 10:00:00,391.66,395.24,391.45,393.3,158937.0,391.66,395.24,391.45,393.3,158937.0
2017-08-18 11:00:00,393.25,395.59,391.7,395.25,69225.0,393.25,395.59,391.7,395.25,69225.0
2017-08-18 12:00:00,394.64,396.15,393.5,395.0,55083.0,394.64,396.15,393.5,395.0,55083.0
2017-08-18 13:00:00,395.0,396.27,394.5,394.79,156860.0,395.0,396.27,394.5,394.79,156860.0
2017-08-18 14:00:00,394.85,395.02,393.72,394.09,60565.0,394.85,395.02,393.72,394.09,60565.0
2017-08-18 15:00:00,394.24,394.87,392.15,393.0,171894.0,394.24,394.87,392.15,393.0,171894.0
2017-08-21 09:30:00,392.75,395.56,391.38,394.0,43024.0,392.75,395.56,391.38,394.0,43024.0
2017-08-21 10:00:00,394.02,395.35,393.0,393.64,78620.0,394.02,395.35,393.0,393.64,78620.0
2017-08-21 11:00:00,393.58,394.4,392.71,393.98,67074.0,393.58,394.4,392.71,393.98,67074.0
2017-08-21 12:00:00,394.02,395.43,392.81,394.95,96210.0,394.02,395.43,392.81,394.95,96210.0
2017-08-21 13:00:00,395.06,395.06,393.51,393.51,50951.0,395.06,395.06,393.51,393.51,50951.0
2017-08-21 14:00:00,393.51,395.03,393.19,394.81,76121.0,393.51,395.03,393.19,394.81,76121.0
2017-08-21 15:00:00,394.7,396.9,394.34,396.39,118851.0,394.7,396.9,394.34,396.39,118851.0
2017-08-22 09:30:00,398.15,399.99,396.76,397.08,55975.0,398.15,399.99,396.76,397.08,55975.0
2017-08-22 10:00:00,396.64,398.12,395.0,397.81,80698.0,396.64,398.12,395.0,397.81,80698.0
2017-08-22 11:00:00,397.86,398.11,397.33,397.71,72477.0,397.86,398.11,397.33,397.71,72477.0
2017-08-22 12:00:00,397.77,398.41,396.88,397.16,97802.0,397.77,398.41,396.88,397.16,97802.0
2017-08-22 13:00:00,397.22,398.07,396.21,396.31,58886.0,397.22,398.07,396.21,396.31,58886.0
2017-08-22 14:00:00,396.43,397.99,396.05,397.29,128146.0,396.43,397.99,396.05,397.29,128146.0
2017-08-22 15:00:00,397.35,397.78,396.86,396.98,160415.0,397.35,397.78,396.86,396.98,160415.0
2017-08-23 09:30:00,396.29,396.29,392.91,393.52,94315.0,396.29,396.29,392.91,393.52,94315.0
2017-08-23 10:00:00,393.37,394.62,392.32,392.53,154204.0,393.37,394.62,392.32,392.53,154204.0
2017-08-23 11:00:00,392.43,393.88,392.39,392.94,114896.0,392.43,393.88,392.39,392.94,114896.0
2017-08-23 12:00:00,392.71,392.9,391.47,392.06,99126.0,392.71,392.9,391.47,392.06,99126.0
2017-08-23 13:00:00,392.19,392.38,390.99,391.77,82207.0,392.19,392.38,390.99,391.77,82207.0
2017-08-23 14:00:00,391.9,392.8,391.51,391.65,96538.0,391.9,392.8,391.51,391.65,96538.0
2017-08-23 15:00:00,391.63,392.22,390.26,390.33,290932.0,391.63,392.22,390.26,390.33,290932.0
2017-08-24 09:30:00,390.09,391.53,386.13,387.38,128898.0,390.09,391.53,386.13,387.38,128898.0
2017-08-24 10:00:00,387.57,389.27,385.76,388.88,179385.0,387.57,389.27,385.76,388.88,179385.0
2017-08-24 11:00:00,388.89,388.89,384.24,386.71,135365.0,388.89,388.89,384.24,386.71,135365.0
2017-08-24 12:00:00,386.77,387.78,386.09,387.02,106541.0,386.77,387.78,386.09,387.02,106541.0
2017-08-24 13:00:00,387.25,388.85,386.54,388.17,99620.0,387.25,388.85,386.54,388.17,99620.0
2017-08-24 14:00:00,387.96,389.75,387.19,389.64,106924.0,387.96,389.75,387.19,389.64,106924.0
2017-08-24 15:00:00,389.64,390.54,388.57,389.31,172883.0,389.64,390.54,388.57,389.31,172883.0
2017-08-25 09:30:00,391.42,392.0,388.96,391.1,70778.0,391.42,392.0,388.96,391.1,70778.0
2017-08-25 10:00:00,390.78,392.53,389.29,389.5,82324.0,390.78,392.53,389.29,389.5,82324.0
2017-08-25 11:00:00,389.32,390.58,387.51,388.0,95162.0,389.32,390.58,387.51,388.0,95162.0
2017-08-25 12:00:00,388.28,389.54,388.0,389.35,47065.0,388.28,389.54,388.0,389.35,47065.0
2017-08-25 13:00:00,389.35,390.01,389.0,389.45,43009.0,389.35,390.01,389.0,389.45,43009.0
2017-08-25 14:00:00,389.46,390.29,389.29,389.43,57976.0,389.46,390.29,389.29,389.43,57976.0
2017-08-25 15:00:00,389.5,390.36,388.4,388.86,121556.0,389.5,390.36,388.4,388.86,121556.0
2017-08-28 09:30:00,390.88,391.2,385.94,387.38,91035.0,390.88,391.2,385.94,387.38,91035.0
2017-08-28 10:00:00,387.11,389.25,386.72,389.13,114023.0,387.11,389.25,386.72,389.13,114023.0
2017-08-28 11:00:00,389.13,389.82,387.45,389.0,75831.0,389.13,389.82,387.45,389.0,75831.0
2017-08-28 12:00:00,388.86,389.1,386.33,387.88,59820.0,388.86,389.1,386.33,387.88,59820.0
2017-08-28 13:00:00,387.73,390.21,387.56,390.2,91357.0,387.73,390.21,387.56,390.2,91357.0
2017-08-28 14:00:00,389.95,389.95,388.62,388.77,57555.0,389.95,389.95,388.62,388.77,57555.0
2017-08-28 15:00:00,388.87,390.18,388.77,389.18,143310.0,388.87,390.18,388.77,389.18,143310.0
2017-08-29 09:30:00,386.6,387.94,385.56,386.73,69501.0,386.6,387.94,385.56,386.73,69501.0
2017-08-29 10:00:00,386.73,389.02,385.8,389.0,174408.0,386.73,389.02,385.8,389.0,174408.0
2017-08-29 11:00:00,389.03,390.17,388.65,389.74,129222.0,389.03,390.17,388.65,389.74,129222.0
2017-08-29 12:00:00,389.6,389.97,388.95,389.3,68782.0,389.6,389.97,388.95,389.3,68782.0
2017-08-29 13:00:00,389.25,389.69,387.58,387.64,89882.0,389.25,389.69,387.58,387.64,89882.0
2017-08-29 14:00:00,387.75,389.05,387.54,389.02,99326.0,387.75,389.05,387.54,389.02,99326.0
2017-08-29 15:00:00,388.94,390.07,388.45,388.82,166086.0,388.94,390.07,388.45,388.82,166086.0
2017-08-30 09:30:00,388.22,390.74,388.22,390.04,72270.0,388.22,390.74,388.22,390.04,72270.0
2017-08-30 10:00:00,390.11,391.95,389.89,390.97,100944.0,390.11,391.95,389.89,390.97,100944.0
2017-08-30 11:00:00,390.94,393.26,390.66,393.13,151532.0,390.94,393.26,390.66,393.13,151532.0
2017-08-30 12:00:00,392.96,394.11,392.59,393.23,84387.0,392.96,394.11,392.59,393.23,84387.0
2017-08-30 13:00:00,393.32,394.75,393.01,394.21,55954.0,393.32,394.75,393.01,394.21,55954.0
2017-08-30 14:00:00,394.06,395.16,392.92,393.69,64692.0,394.06,395.16,392.92,393.69,64692.0
2017-08-30 15:00:00,393.45,394.25,392.36,393.28,141108.0,393.45,394.25,392.36,393.28,141108.0
2017-08-31 09:30:00,394.54,396.03,393.09,394.75,71910.0,394.54,396.03,393.09,394.75,71910.0
2017-08-31 10:00:00,394.79,396.11,394.45,394.99,153031.0,394.79,396.11,394.45,394.99,153031.0
2017-08-31 11:00:00,394.99,395.44,392.66,393.42,150169.0,394.99,395.44,392.66,393.42,150169.0
2017-08-31 12:00:00,393.35,395.24,393.03,394.11,169361.0,393.35,395.24,393.03,394.11,169361.0
2017-08-31 13:00:00,394.11,396.0,394.11,394.34,92105.0,394.11,396.0,394.11,394.34,92105.0
2017-08-31 14:00:00,394.15,395.23,393.87,395.23,64494.0,394.15,395.23,393.87,395.23,64494.0
2017-08-31 15:00:00,395.21,398.89,394.51,398.34,411225.0,395.21,398.89,394.51,398.34,411225.0
2017-09-01 09:30:00,398.93,399.34,395.02,395.8,149038.0,398.93,399.34,395.02,395.8,149038.0
2017-09-01 10:00:00,396.13,397.0,391.87,396.42,220432.0,396.13,397.0,391.87,396.42,220432.0
2017-09-01 11:00:00,396.06,396.67,394.63,396.03,107016.0,396.06,396.67,394.63,396.03,107016.0
2017-09-01 12:00:00,395.94,397.02,395.06,396.03,113826.0,395.94,397.02,395.06,396.03,113826.0
2017-09-01 13:00:00,395.92,397.03,394.74,395.4,108783.0,395.92,397.03,394.74,395.4,108783.0
2017-09-01 14:00:00,395.38,395.38,392.89,392.9,102263.0,395.38,395.38,392.89,392.9,102263.0
2017-09-01 15:00:00,393.13,394.66,392.41,392.45,181514.0,393.13,394.66,392.41,392.45,181514.0
2017-09-05 09:30:00,392.26,395.28,390.17,393.79,81014.0,392.26,395.28,390.17,393.79,81014.0
2017-09-05 10:00:00,393.98,395.68,391.5,392.46,110917.0,393.98,395.68,391.5,392.46,110917.0
2017-09-05 11:00:00,392.4,392.95,390.74,391.5,75931.0,392.4,392.95,390.74,391.5,75931.0
2017-09-05 12:00:00,391.51,391.51,388.01,388.86,93685.0,391.51,391.51,388.01,388.86,93685.0
2017-09-05 13:00:00,388.88,391.3,388.1,391.3,93084.0,388.88,391.3,388.1,391.3,93084.0
2017-09-05 14:00:00,390.99,392.03,390.15,391.63,113654.0,390.99,392.03,390.15,391.63,113654.0
2017-09-05 15:00:00,391.6,393.77,391.02,393.39,214549.0,391.6,393.77,391.02,393.39,214549.0
2017-09-06 09:30:00,393.58,393.84,389.29,391.18,61346.0,393.58,393.84,389.29,391.18,61346.0
2017-09-06 10:00:00,391.09,393.81,390.96,392.47,77416.0,391.09,393.81,390.96,392.47,77416.0
2017-09-06 11:00:00,392.4,392.59,390.59,392.3,52861.0,392.4,392.59,390.59,392.3,52861.0
2017-09-06 12:00:00,392.39,400.82,392.29,400.19,394358.0,392.39,400.82,392.29,400.19,394358.0
2017-09-06 13:00:00,400.13,403.65,399.69,402.16,167909.0,400.13,403.65,399.69,402.16,167909.0
2017-09-06 14:00:00,402.01,403.19,400.89,401.05,115967.0,402.01,403.19,400.89,401.05,115967.0
2017-09-06 15:00:00,401.04,403.42,400.83,402.52,266932.0,401.04,403.42,400.83,402.52,266932.0
2017-09-07 09:30:00,404.04,404.72,402.48,403.74,126451.0,404.04,404.72,402.48,403.74,126451.0
2017-09-07 10:00:00,403.88,404.19,401.49,402.96,100007.0,403.88,404.19,401.49,402.96,100007.0
2017-09-07 11:00:00,402.76,403.51,400.0,400.98,128637.0,402.76,403.51,400.0,400.98,128637.0
2017-09-07 12:00:00,400.81,400.81,387.89,388.47,679432.0,400.81,400.81,387.89,388.47,679432.0
2017-09-07 13:00:00,388.96,398.06,388.42,395.23,591483.0,388.96,398.06,388.42,395.23,591483.0
2017-09-07 14:00:00,395.17,396.06,392.04,392.38,197436.0,395.17,396.06,392.04,392.38,197436.0
2017-09-07 15:00:00,392.28,397.22,392.09,395.65,425311.0,392.28,397.22,392.09,395.65,425311.0
2017-09-08 09:30:00,394.63,395.48,388.6,388.6,198358.0,394.63,395.48,388.6,388.6,198358.0
2017-09-08 10:00:00,388.94,390.28,387.26,387.74,382327.0,388.94,390.28,387.26,387.74,382327.0
2017-09-08 11:00:00,387.85,389.95,387.0,389.25,293341.0,387.85,389.95,387.0,389.25,293341.0
2017-09-08 12:00:00,389.45,392.17,387.65,391.27,201989.0,389.45,392.17,387.65,391.27,201989.0
2017-09-08 13:00:00,391.42,392.66,390.25,391.97,146879.0,391.42,392.66,390.25,391.97,146879.0
2017-09-08 14:00:00,392.03,393.85,391.22,393.85,139152.0,392.03,393.85,391.22,393.85,139152.0
2017-09-08 15:00:00,393.81,395.6,392.72,392.9,263003.0,393.81,395.6,392.72,392.9,263003.0
2017-09-11 09:30:00,394.93,397.39,393.17,393.44,118399.0,394.93,397.39,393.17,393.44,118399.0
2017-09-11 10:00:00,393.69,393.7,389.05,389.5,267216.0,393.69,393.7,389.05,389.5,267216.0
2017-09-11 11:00:00,389.5,390.58,387.04,387.1,202465.0,389.5,390.58,387.04,387.1,202465.0
2017-09-11 12:00:00,387.2,388.27,386.35,387.71,120359.0,387.2,388.27,386.35,387.71,120359.0
2017-09-11 13:00:00,387.63,388.27,386.57,386.74,147078.0,387.63,388.27,386.57,386.74,147078.0
2017-09-11 14:00:00,386.72,386.87,383.04,383.31,213615.0,386.72,386.87,383.04,383.31,213615.0
2017-09-11 15:00:00,383.31,384.04,380.69,380.84,420024.0,383.31,384.04,380.69,380.84,420024.0
2017-09-12 09:30:00,380.92,385.83,380.64,382.79,130727.0,380.92,385.83,380.64,382.79,130727.0
2017-09-12 10:00:00,382.79,386.16,381.52,383.47,217152.0,382.79,386.16,381.52,383.47,217152.0
2017-09-12 11:00:00,383.49,383.69,374.7,375.96,824270.0,383.49,383.69,374.7,375.96,824270.0
2017-09-12 12:00:00,375.9,380.91,375.9,378.21,240351.0,375.9,380.91,375.9,378.21,240351.0
2017-09-12 13:00:00,378.55,379.69,376.35,377.23,135018.0,378.55,379.69,376.35,377.23,135018.0
2017-09-12 14:00:00,377.19,380.04,376.76,379.33,150994.0,377.19,380.04,376.76,379.33,150994.0
2017-09-12 15:00:00,379.53,382.07,379.14,381.57,343863.0,379.53,382.07,379.14,381.57,343863.0
2017-09-13 09:30:00,381.48,386.0,379.48,382.19,81237.0,381.48,386.0,379.48,382.19,81237.0
2017-09-13 10:00:00,382.02,385.85,382.02,384.69,273398.0,382.02,385.85,382.02,384.69,273398.0
2017-09-13 11:00:00,384.96,385.35,382.87,384.28,116425.0,384.96,385.35,382.87,384.28,116425.0
2017-09-13 12:00:00,384.2,385.56,384.07,385.34,75176.0,384.2,385.56,384.07,385.34,75176.0
2017-09-13 13:00:00,385.22,385.88,383.77,384.53,153829.0,385.22,385.88,383.77,384.53,153829.0
2017-09-13 14:00:00,384.48,384.88,383.08,384.13,141005.0,384.48,384.88,383.08,384.13,141005.0
2017-09-13 15:00:00,384.3,385.68,383.5,385.13,211493.0,384.3,385.68,383.5,385.13,211493.0
2017-09-14 09:30:00,382.17,384.76,382.02,383.39,117748.0,382.17,384.76,382.02,383.39,117748.0
2017-09-14 10:00:00,383.06,384.08,380.0,382.4,277446.0,383.06,384.08,380.0,382.4,277446.0
2017-09-14 11:00:00,382.44,382.89,379.18,381.02,153022.0,382.44,382.89,379.18,381.02,153022.0
2017-09-14 12:00:00,381.1,382.03,379.69,381.46,68767.0,381.1,382.03,379.69,381.46,68767.0
2017-09-14 13:00:00,381.73,381.74,379.34,379.69,98865.0,381.73,381.74,379.34,379.69,98865.0
2017-09-14 14:00:00,379.7,380.21,377.86,378.67,144721.0,379.7,380.21,377.86,378.67,144721.0
2017-09-14 15:00:00,378.66,379.01,375.76,376.0,493368.0,378.66,379.01,375.76,376.0,493368.0
2017-09-15 09:30:00,375.91,377.41,372.72,373.85,438542.0,375.91,377.41,372.72,373.85,438542.0
2017-09-15 10:00:00,374.0,375.93,371.71,374.94,293586.0,374.0,375.93,371.71,374.94,293586.0
2017-09-15 11:00:00,375.07,375.76,372.51,374.16,133465.0,375.07,375.76,372.51,374.16,133465.0
2017-09-15 12:00:00,374.17,374.5,373.93,374.04,95038.0,374.17,374.5,373.93,374.04,95038.0
2017-09-15 13:00:00,374.15,374.22,369.87,370.79,226742.0,374.15,374.22,369.87,370.79,226742.0
2017-09-15 14:00:00,370.85,371.0,367.69,368.97,272373.0,370.85,371.0,367.69,368.97,272373.0
2017-09-15 15:00:00,369.1,370.93,368.88,369.3,663763.0,369.1,370.93,368.88,369.3,663763.0
2017-09-18 09:30:00,370.2,371.51,367.52,367.68,91807.0,370.2,371.51,367.52,367.68,91807.0
2017-09-18 10:00:00,368.2,369.28,367.36,367.57,163371.0,368.2,369.28,367.36,367.57,163371.0
2017-09-18 11:00:00,367.57,370.02,366.86,369.48,106464.0,367.57,370.02,366.86,369.48,106464.0
2017-09-18 12:00:00,369.44,369.52,368.07,368.95,178092.0,369.44,369.52,368.07,368.95,178092.0
2017-09-18 13:00:00,368.78,369.04,367.55,367.59,91471.0,368.78,369.04,367.55,367.59,91471.0
2017-09-18 14:00:00,367.72,367.72,365.9,366.89,150346.0,367.72,367.72,365.9,366.89,150346.0
2017-09-18 15:00:00,366.86,368.51,366.59,368.18,317304.0,366.86,368.51,366.59,368.18,317304.0
2017-09-19 09:30:00,368.0,369.84,366.0,366.0,177542.0,368.0,369.84,366.0,366.0,177542.0
2017-09-19 10:00:00,366.1,366.46,361.05,361.27,462438.0,366.1,366.46,361.05,361.27,462438.0
2017-09-19 11:00:00,361.27,365.12,360.43,365.0,498873.0,361.27,365.12,360.43,365.0,498873.0
2017-09-19 12:00:00,365.1,366.63,365.07,366.34,207825.0,365.1,366.63,365.07,366.34,207825.0
2017-09-19 13:00:00,366.36,366.52,364.75,365.31,142656.0,366.36,366.52,364.75,365.31,142656.0
2017-09-19 14:00:00,365.31,365.34,363.65,364.57,253365.0,365.31,365.34,363.65,364.57,253365.0
2017-09-19 15:00:00,364.57,365.24,363.1,364.03,487255.0,364.57,365.24,363.1,364.03,487255.0
2017-09-20 09:30:00,365.99,371.5,363.5,366.4,412577.0,365.99,371.5,363.5,366.4,412577.0
2017-09-20 10:00:00,366.38,367.2,364.75,365.3,164440.0,366.38,367.2,364.75,365.3,164440.0
2017-09-20 11:00:00,365.45,367.05,364.92,366.69,154382.0,365.45,367.05,364.92,366.69,154382.0
2017-09-20 12:00:00,366.53,367.84,365.98,366.89,128696.0,366.53,367.84,365.98,366.89,128696.0
2017-09-20 13:00:00,366.93,367.59,366.35,367.3,71571.0,366.93,367.59,366.35,367.3,71571.0
2017-09-20 14:00:00,367.18,367.28,364.64,366.41,207378.0,367.18,367.28,364.64,366.41,207378.0
2017-09-20 15:00:00,366.41,367.77,366.01,367.01,278780.0,366.41,367.77,366.01,367.01,278780.0
2017-09-21 09:30:00,365.88,366.4,362.14,362.45,148103.0,365.88,366.4,362.14,362.45,148103.0
2017-09-21 10:00:00,362.57,363.97,359.09,361.12,237271.0,362.57,363.97,359.09,361.12,237271.0
2017-09-21 11:00:00,361.1,361.75,359.31,359.62,164417.0,361.1,361.75,359.31,359.62,164417.0
2017-09-21 12:00:00,359.67,362.26,359.41,361.92,208443.0,359.67,362.26,359.41,361.92,208443.0
2017-09-21 13:00:00,361.8,363.31,361.65,363.01,168003.0,361.8,363.31,361.65,363.01,168003.0
2017-09-21 14:00:00,363.0,363.2,361.74,362.08,130395.0,363.0,363.2,361.74,362.08,130395.0
2017-09-21 15:00:00,362.19,362.45,360.93,361.08,231963.0,362.19,362.45,360.93,361.08,231963.0
2017-09-22 09:30:00,359.54,363.33,359.36,360.9,162113.0,359.54,363.33,359.36,360.9,162113.0
2017-09-22 10:00:00,360.69,360.86,359.17,359.7,217985.0,360.69,360.86,359.17,359.7,217985.0
2017-09-22 11:00:00,359.78,360.45,359.31,359.6,131864.0,359.78,360.45,359.31,359.6,131864.0
2017-09-22 12:00:00,359.61,360.99,359.35,360.05,141010.0,359.61,360.99,359.35,360.05,141010.0
2017-09-22 13:00:00,359.95,360.21,359.06,359.29,151424.0,359.95,360.21,359.06,359.29,151424.0
2017-09-22 14:00:00,359.17,360.29,359.09,359.78,140766.0,359.17,360.29,359.09,359.78,140766.0
2017-09-22 15:00:00,359.77,360.81,358.75,360.22,490553.0,359.77,360.81,358.75,360.22,490553.0
2017-09-25 09:30:00,358.24,360.04,356.11,358.06,83855.0,358.24,360.04,356.11,358.06,83855.0
2017-09-25 10:00:00,358.19,359.0,356.61,356.75,144316.0,358.19,359.0,356.61,356.75,144316.0
2017-09-25 11:00:00,357.07,358.15,356.26,357.6,176856.0,357.07,358.15,356.26,357.6,176856.0
2017-09-25 12:00:00,357.53,358.74,356.83,358.04,177127.0,357.53,358.74,356.83,358.04,177127.0
2017-09-25 13:00:00,357.99,358.75,357.27,357.51,169776.0,357.99,358.75,357.27,357.51,169776.0
2017-09-25 14:00:00,357.5,358.99,357.36,358.0,134066.0,357.5,358.99,357.36,358.0,134066.0
2017-09-25 15:00:00,358.0,358.4,357.34,357.58,336790.0,358.0,358.4,357.34,357.58,336790.0
2017-09-26 09:30:00,359.51,360.45,356.58,358.0,114241.0,359.51,360.45,356.58,358.0,114241.0
2017-09-26 10:00:00,358.0,358.7,357.28,358.07,195536.0,358.0,358.7,357.28,358.07,195536.0
2017-09-26 11:00:00,358.11,360.36,357.0,359.78,273112.0,358.11,360.36,357.0,359.78,273112.0
2017-09-26 12:00:00,359.68,361.01,359.55,360.47,114889.0,359.68,361.01,359.55,360.47,114889.0
2017-09-26 13:00:00,360.32,360.86,359.32,359.68,145735.0,360.32,360.86,359.32,359.68,145735.0
2017-09-26 14:00:00,359.75,359.86,358.25,359.09,180400.0,359.75,359.86,358.25,359.09,180400.0
2017-09-26 15:00:00,359.09,360.1,358.44,359.04,243180.0,359.09,360.1,358.44,359.04,243180.0
2017-09-27 09:30:00,359.59,361.26,359.36,359.87,52727.0,359.59,361.26,359.36,359.87,52727.0
2017-09-27 10:00:00,360.0,360.16,358.05,358.13,155584.0,360.0,360.16,358.05,358.13,155584.0
2017-09-27 11:00:00,358.06,360.4,356.87,358.62,232481.0,358.06,360.4,356.87,358.62,232481.0
2017-09-27 12:00:00,358.62,360.41,358.41,359.65,108893.0,358.62,360.41,358.41,359.65,108893.0
2017-09-27 13:00:00,359.65,362.8,359.64,362.22,180914.0,359.65,362.8,359.64,362.22,180914.0
2017-09-27 14:00:00,361.85,365.46,361.85,364.66,385275.0,361.85,365.46,361.85,364.66,385275.0
2017-09-27 15:00:00,364.77,365.5,362.68,362.83,350003.0,364.77,365.5,362.68,362.83,350003.0
2017-09-28 09:30:00,359.5,361.34,357.26,357.69,110981.0,359.5,361.34,357.26,357.69,110981.0
2017-09-28 10:00:00,357.69,360.68,357.54,360.0,100847.0,357.69,360.68,357.54,360.0,100847.0
2017-09-28 11:00:00,359.94,359.95,358.55,359.33,62466.0,359.94,359.95,358.55,359.33,62466.0
2017-09-28 12:00:00,359.46,360.96,359.25,360.49,109152.0,359.46,360.96,359.25,360.49,109152.0
2017-09-28 13:00:00,360.58,362.54,360.03,361.29,137994.0,360.58,362.54,360.03,361.29,137994.0
2017-09-28 14:00:00,361.18,362.23,360.6,360.76,112938.0,361.18,362.23,360.6,360.76,112938.0
2017-09-28 15:00:00,360.72,361.0,359.73,360.95,246996.0,360.72,361.0,359.73,360.95,246996.0
2017-09-29 09:30:00,359.77,360.32,357.68,359.68,95626.0,359.77,360.32,357.68,359.68,95626.0
2017-09-29 10:00:00,359.54,361.46,358.94,361.46,142076.0,359.54,361.46,358.94,361.46,142076.0
2017-09-29 11:00:00,361.39,364.0,361.27,363.51,151732.0,361.39,364.0,361.27,363.51,151732.0
2017-09-29 12:00:00,363.5,364.0,362.85,363.64,103217.0,363.5,364.0,362.85,363.64,103217.0
2017-09-29 13:00:00,363.58,364.47,363.54,363.81,93643.0,363.58,364.47,363.54,363.81,93643.0
2017-09-29 14:00:00,363.94,365.01,362.96,363.3,129532.0,363.94,365.01,362.96,363.3,129532.0
2017-09-29 15:00:00,363.35,364.35,362.98,363.42,157310.0,363.35,364.35,362.98,363.42,157310.0
2017-10-02 09:30:00,364.52,365.94,363.2,365.17,115761.0,364.52,365.94,363.2,365.17,115761.0
2017-10-02 10:00:00,364.99,366.52,363.62,363.69,154449.0,364.99,366.52,363.62,363.69,154449.0
2017-10-02 11:00:00,363.5,365.14,362.87,363.78,101646.0,363.5,365.14,362.87,363.78,101646.0
2017-10-02 12:00:00,363.77,364.81,363.28,364.52,90631.0,363.77,364.81,363.28,364.52,90631.0
2017-10-02 13:00:00,364.47,365.11,363.86,364.94,89891.0,364.47,365.11,363.86,364.94,89891.0
2017-10-02 14:00:00,364.68,365.92,363.98,364.16,123698.0,364.68,365.92,363.98,364.16,123698.0
2017-10-02 15:00:00,364.16,365.31,363.62,364.09,196973.0,364.16,365.31,363.62,364.09,196973.0
2017-10-03 09:30:00,363.94,367.92,363.23,367.2,136050.0,363.94,367.92,363.23,367.2,136050.0
2017-10-03 10:00:00,367.12,368.09,365.27,367.89,110443.0,367.12,368.09,365.27,367.89,110443.0
2017-10-03 11:00:00,367.51,368.89,367.04,367.33,153485.0,367.51,368.89,367.04,367.33,153485.0
2017-10-03 12:00:00,367.16,370.0,367.0,369.31,131938.0,367.16,370.0,367.0,369.31,131938.0
2017-10-03 13:00:00,369.23,370.08,368.54,369.19,124977.0,369.23,370.08,368.54,369.19,124977.0
2017-10-03 14:00:00,369.18,370.25,368.9,369.67,88859.0,369.18,370.25,368.9,369.67,88859.0
2017-10-03 15:00:00,369.44,370.19,368.79,369.54,232903.0,369.44,370.19,368.79,369.54,232903.0
2017-10-04 09:30:00,368.61,371.46,367.6,369.59,81458.0,368.61,371.46,367.6,369.59,81458.0
2017-10-04 10:00:00,369.63,369.64,368.0,369.54,97901.0,369.63,369.64,368.0,369.54,97901.0
2017-10-04 11:00:00,369.68,370.02,369.16,369.73,90408.0,369.68,370.02,369.16,369.73,90408.0
2017-10-04 12:00:00,369.79,371.08,369.61,370.45,95727.0,369.79,371.08,369.61,370.45,95727.0
2017-10-04 13:00:00,370.6,371.23,369.78,370.0,80185.0,370.6,371.23,369.78,370.0,80185.0
2017-10-04 14:00:00,370.03,371.64,369.73,371.35,97879.0,370.03,371.64,369.73,371.35,97879.0
2017-10-04 15:00:00,371.33,371.39,370.23,371.01,153474.0,371.33,371.39,370.23,371.01,153474.0
2017-10-05 09:30:00,371.54,374.99,370.06,371.75,91089.0,371.54,374.99,370.06,371.75,91089.0
2017-10-05 10:00:00,371.76,372.2,369.66,369.77,167041.0,371.76,372.2,369.66,369.77,167041.0
2017-10-05 11:00:00,369.73,372.01,369.66,371.63,106191.0,369.73,372.01,369.66,371.63,106191.0
2017-10-05 12:00:00,371.64,372.49,371.33,371.78,120324.0,371.64,372.49,371.33,371.78,120324.0
2017-10-05 13:00:00,371.75,373.86,371.73,372.82,110018.0,371.75,373.86,371.73,372.82,110018.0
2017-10-05 14:00:00,372.94,373.0,370.12,371.1,174534.0,372.94,373.0,370.12,371.1,174534.0
2017-10-05 15:00:00,371.08,371.24,369.51,369.69,229798.0,371.08,371.24,369.51,369.69,229798.0
2017-10-06 09:30:00,370.42,370.85,368.01,369.01,87155.0,370.42,370.85,368.01,369.01,87155.0
2017-10-06 10:00:00,368.92,369.57,366.69,367.2,137697.0,368.92,369.57,366.69,367.2,137697.0
2017-10-06 11:00:00,367.38,369.45,366.6,368.68,105022.0,367.38,369.45,366.6,368.68,105022.0
2017-10-06 12:00:00,368.6,369.35,368.1,368.82,89494.0,368.6,369.35,368.1,368.82,89494.0
2017-10-06 13:00:00,368.71,368.96,367.34,367.92,137011.0,368.71,368.96,367.34,367.92,137011.0
2017-10-06 14:00:00,367.96,368.96,367.66,368.0,142156.0,367.96,368.96,367.66,368.0,142156.0
2017-10-06 15:00:00,368.0,368.18,367.07,367.35,203624.0,368.0,368.18,367.07,367.35,203624.0
2017-10-09 09:30:00,368.1,368.69,367.0,367.54,56968.0,368.1,368.69,367.0,367.54,56968.0
2017-10-09 10:00:00,367.55,368.63,366.76,367.0,79924.0,367.55,368.63,366.76,367.0,79924.0
2017-10-09 11:00:00,366.8,367.66,366.55,367.27,117347.0,366.8,367.66,366.55,367.27,117347.0
2017-10-09 12:00:00,367.25,367.3,365.22,365.44,98034.0,367.25,367.3,365.22,365.44,98034.0
2017-10-09 13:00:00,365.27,366.51,364.64,366.11,121635.0,365.27,366.51,364.64,366.11,121635.0
2017-10-09 14:00:00,365.96,366.87,365.14,365.54,90391.0,365.96,366.87,365.14,365.54,90391.0
2017-10-09 15:00:00,365.59,366.13,365.34,366.05,138466.0,365.59,366.13,365.34,366.05,138466.0
2017-10-10 09:30:00,365.99,368.16,365.99,366.42,65383.0,365.99,368.16,365.99,366.42,65383.0
2017-10-10 10:00:00,365.71,366.24,363.56,363.56,171895.0,365.71,366.24,363.56,363.56,171895.0
2017-10-10 11:00:00,363.58,365.02,363.5,364.0,109425.0,363.58,365.02,363.5,364.0,109425.0
2017-10-10 12:00:00,363.99,364.28,362.86,363.6,124462.0,363.99,364.28,362.86,363.6,124462.0
2017-10-10 13:00:00,363.6,364.19,363.51,364.0,108614.0,363.6,364.19,363.51,364.0,108614.0
2017-10-10 14:00:00,364.0,364.21,363.05,363.85,97155.0,364.0,364.21,363.05,363.85,97155.0
2017-10-10 15:00:00,363.78,365.44,363.78,364.92,134698.0,363.78,365.44,363.78,364.92,134698.0
2017-10-11 09:30:00,364.06,365.08,363.06,364.16,73127.0,364.06,365.08,363.06,364.16,73127.0
2017-10-11 10:00:00,364.08,364.44,361.03,362.5,183036.0,364.08,364.44,361.03,362.5,183036.0
2017-10-11 11:00:00,362.47,363.45,362.37,362.84,134305.0,362.47,363.45,362.37,362.84,134305.0
2017-10-11 12:00:00,362.96,364.01,362.61,363.82,125687.0,362.96,364.01,362.61,363.82,125687.0
2017-10-11 13:00:00,363.84,365.39,363.84,365.37,105581.0,363.84,365.39,363.84,365.37,105581.0
2017-10-11 14:00:00,365.13,366.19,365.0,365.86,105816.0,365.13,366.19,365.0,365.86,105816.0
2017-10-11 15:00:00,365.86,366.97,364.65,365.11,157446.0,365.86,366.97,364.65,365.11,157446.0
2017-10-12 09:30:00,363.0,363.0,352.51,356.7,312997.0,363.0,363.0,352.51,356.7,312997.0
2017-10-12 10:00:00,357.07,358.59,355.3,357.48,243994.0,357.07,358.59,355.3,357.48,243994.0
2017-10-12 11:00:00,357.45,359.91,357.28,359.35,232771.0,357.45,359.91,357.28,359.35,232771.0
2017-10-12 12:00:00,359.29,360.58,358.65,359.98,231763.0,359.29,360.58,358.65,359.98,231763.0
2017-10-12 13:00:00,359.97,360.43,359.35,360.1,202938.0,359.97,360.43,359.35,360.1,202938.0
2017-10-12 14:00:00,360.02,360.1,358.44,358.85,304325.0,360.02,360.1,358.44,358.85,304325.0
2017-10-12 15:00:00,358.85,359.03,354.87,355.76,538863.0,358.85,359.03,354.87,355.76,538863.0
2017-10-13 09:30:00,354.62,354.62,347.54,349.23,249153.0,354.62,354.62,347.54,349.23,249153.0
2017-10-13 10:00:00,349.27,355.0,349.24,353.32,260992.0,349.27,355.0,349.24,353.32,260992.0
2017-10-13 11:00:00,353.4,354.97,352.61,354.31,190741.0,353.4,354.97,352.61,354.31,190741.0
2017-10-13 12:00:00,354.44,357.91,353.73,356.67,204730.0,354.44,357.91,353.73,356.67,204730.0
2017-10-13 13:00:00,356.42,360.22,356.42,359.28,204209.0,356.42,360.22,356.42,359.28,204209.0
2017-10-13 14:00:00,359.36,359.47,356.94,356.94,216834.0,359.36,359.47,356.94,356.94,216834.0
2017-10-13 15:00:00,356.94,359.19,356.52,357.4,357946.0,356.94,359.19,356.52,357.4,357946.0
2017-10-16 09:30:00,358.06,361.44,357.61,359.93,98829.0,358.06,361.44,357.61,359.93,98829.0
2017-10-16 10:00:00,359.97,361.14,358.0,360.93,92781.0,359.97,361.14,358.0,360.93,92781.0
2017-10-16 11:00:00,361.0,361.67,360.03,361.07,76369.0,361.0,361.67,360.03,361.07,76369.0
2017-10-16 12:00:00,360.78,361.18,359.8,360.54,72809.0,360.78,361.18,359.8,360.54,72809.0
2017-10-16 13:00:00,360.54,362.45,360.49,360.77,98957.0,360.54,362.45,360.49,360.77,98957.0
2017-10-16 14:00:00,360.71,361.19,359.86,360.82,105307.0,360.71,361.19,359.86,360.82,105307.0
2017-10-16 15:00:00,360.79,362.78,360.72,362.6,182229.0,360.79,362.78,360.72,362.6,182229.0
2017-10-17 09:30:00,362.59,362.59,358.67,359.19,65781.0,362.59,362.59,358.67,359.19,65781.0
2017-10-17 10:00:00,359.41,360.42,358.61,359.5,143439.0,359.41,360.42,358.61,359.5,143439.0
2017-10-17 11:00:00,359.5,360.17,359.04,359.11,98417.0,359.5,360.17,359.04,359.11,98417.0
2017-10-17 12:00:00,359.25,360.39,358.96,359.01,132031.0,359.25,360.39,358.96,359.01,132031.0
2017-10-17 13:00:00,359.09,359.2,356.93,357.36,105218.0,359.09,359.2,356.93,357.36,105218.0
2017-10-17 14:00:00,357.45,358.15,356.68,357.57,109144.0,357.45,358.15,356.68,357.57,109144.0
2017-10-17 15:00:00,357.51,358.07,356.9,357.84,238870.0,357.51,358.07,356.9,357.84,238870.0
2017-10-18 09:30:00,357.04,357.5,356.22,356.5,58519.0,357.04,357.5,356.22,356.5,58519.0
2017-10-18 10:00:00,356.58,356.9,355.34,355.98,105199.0,356.58,356.9,355.34,355.98,105199.0
2017-10-18 11:00:00,355.89,356.46,354.99,355.32,105072.0,355.89,356.46,354.99,355.32,105072.0
2017-10-18 12:00:00,355.2,355.66,354.91,355.14,109912.0,355.2,355.66,354.91,355.14,109912.0
2017-10-18 13:00:00,355.07,355.18,353.99,354.05,118860.0,355.07,355.18,353.99,354.05,118860.0
2017-10-18 14:00:00,353.98,354.68,353.03,354.32,143091.0,353.98,354.68,353.03,354.32,143091.0
2017-10-18 15:00:00,354.25,354.26,351.49,352.17,299455.0,354.25,354.26,351.49,352.17,299455.0
2017-10-19 09:30:00,351.52,351.64,348.43,349.74,135155.0,351.52,351.64,348.43,349.74,135155.0
2017-10-19 10:00:00,349.99,350.15,349.07,349.58,235272.0,349.99,350.15,349.07,349.58,235272.0
2017-10-19 11:00:00,349.61,350.24,348.61,349.31,225652.0,349.61,350.24,348.61,349.31,225652.0
2017-10-19 12:00:00,349.31,350.24,348.51,349.81,130654.0,349.31,350.24,348.51,349.81,130654.0
2017-10-19 13:00:00,349.75,353.59,349.71,351.78,187798.0,349.75,353.59,349.71,351.78,187798.0
2017-10-19 14:00:00,351.67,352.18,350.68,351.21,173797.0,351.67,352.18,350.68,351.21,173797.0
2017-10-19 15:00:00,351.2,352.78,351.0,351.67,347488.0,351.2,352.78,351.0,351.67,347488.0
2017-10-20 09:30:00,353.84,355.5,352.5,353.68,122665.0,353.84,355.5,352.5,353.68,122665.0
2017-10-20 10:00:00,353.72,354.22,351.64,351.64,167508.0,353.72,354.22,351.64,351.64,167508.0
2017-10-20 11:00:00,351.81,352.53,351.32,351.63,147319.0,351.81,352.53,351.32,351.63,147319.0
2017-10-20 12:00:00,351.42,352.24,350.57,351.78,71648.0,351.42,352.24,350.57,351.78,71648.0
2017-10-20 13:00:00,351.97,352.25,351.37,351.77,83634.0,351.97,352.25,351.37,351.77,83634.0
2017-10-20 14:00:00,351.83,352.39,351.21,351.62,109664.0,351.83,352.39,351.21,351.62,109664.0
2017-10-20 15:00:00,351.74,351.76,350.24,350.72,211057.0,351.74,351.76,350.24,350.72,211057.0
2017-10-23 09:30:00,350.15,351.02,349.09,349.79,36359.0,350.15,351.02,349.09,349.79,36359.0
2017-10-23 10:00:00,349.68,349.8,347.72,348.14,174221.0,349.68,349.8,347.72,348.14,174221.0
2017-10-23 11:00:00,348.3,348.81,347.98,348.68,124533.0,348.3,348.81,347.98,348.68,124533.0
2017-10-23 12:00:00,348.72,348.8,347.15,348.2,101800.0,348.72,348.8,347.15,348.2,101800.0
2017-10-23 13:00:00,348.2,348.58,346.8,347.43,111746.0,348.2,348.58,346.8,347.43,111746.0
2017-10-23 14:00:00,347.52,348.03,346.05,347.03,159366.0,347.52,348.03,346.05,347.03,159366.0
2017-10-23 15:00:00,346.89,347.17,344.15,345.22,325925.0,346.89,347.17,344.15,345.22,325925.0
2017-10-24 09:30:00,345.0,345.23,342.1,342.52,123929.0,345.0,345.23,342.1,342.52,123929.0
2017-10-24 10:00:00,342.57,343.43,339.53,340.5,364182.0,342.57,343.43,339.53,340.5,364182.0
2017-10-24 11:00:00,340.5,341.54,339.7,341.0,307231.0,340.5,341.54,339.7,341.0,307231.0
2017-10-24 12:00:00,341.0,341.49,340.37,340.38,140891.0,341.0,341.49,340.37,340.38,140891.0
2017-10-24 13:00:00,340.42,341.06,340.01,340.81,135308.0,340.42,341.06,340.01,340.81,135308.0
2017-10-24 14:00:00,340.82,341.81,340.0,340.11,187567.0,340.82,341.81,340.0,340.11,187567.0
2017-10-24 15:00:00,340.1,341.12,339.83,340.41,317002.0,340.1,341.12,339.83,340.41,317002.0
2017-10-25 09:30:00,338.69,343.01,336.88,339.32,248882.0,338.69,343.01,336.88,339.32,248882.0
2017-10-25 10:00:00,339.66,340.18,336.57,337.74,438871.0,339.66,340.18,336.57,337.74,438871.0
2017-10-25 11:00:00,337.86,339.53,337.17,338.5,282231.0,337.86,339.53,337.17,338.5,282231.0
2017-10-25 12:00:00,338.72,340.42,337.67,339.88,265085.0,338.72,340.42,337.67,339.88,265085.0
2017-10-25 13:00:00,339.88,341.08,339.58,340.26,178980.0,339.88,341.08,339.58,340.26,178980.0
2017-10-25 14:00:00,340.27,341.69,340.12,341.54,222055.0,340.27,341.69,340.12,341.54,222055.0
2017-10-25 15:00:00,341.58,345.51,341.5,344.91,605466.0,341.58,345.51,341.5,344.91,605466.0
2017-10-26 09:30:00,321.87,328.09,316.0,327.45,1494366.0,321.87,328.09,316.0,327.45,1494366.0
2017-10-26 10:00:00,327.59,327.64,318.26,324.23,1336224.0,327.59,327.64,318.26,324.23,1336224.0
2017-10-26 11:00:00,324.15,324.16,318.09,318.39,835364.0,324.15,324.16,318.09,318.39,835364.0
2017-10-26 12:00:00,318.52,318.86,313.2,316.9,625505.0,318.52,318.86,313.2,316.9,625505.0
2017-10-26 13:00:00,316.9,322.34,316.86,321.64,814384.0,316.9,322.34,316.86,321.64,814384.0
2017-10-26 14:00:00,321.61,322.54,317.08,317.67,948743.0,321.61,322.54,317.08,317.67,948743.0
2017-10-26 15:00:00,317.61,318.4,312.41,317.76,1400795.0,317.61,318.4,312.41,317.76,1400795.0
2017-10-27 09:30:00,314.83,319.47,308.3,308.76,687636.0,314.83,319.47,308.3,308.76,687636.0
2017-10-27 10:00:00,308.61,314.58,308.44,313.77,443335.0,308.61,314.58,308.44,313.77,443335.0
2017-10-27 11:00:00,313.63,321.61,313.63,320.0,380422.0,313.63,321.61,313.63,320.0,380422.0
2017-10-27 12:00:00,319.8,320.1,316.31,317.67,245121.0,319.8,320.1,316.31,317.67,245121.0
2017-10-27 13:00:00,317.64,321.91,317.56,320.19,228340.0,317.64,321.91,317.56,320.19,228340.0
2017-10-27 14:00:00,320.27,321.41,318.21,318.49,216949.0,320.27,321.41,318.21,318.49,216949.0
2017-10-27 15:00:00,318.23,321.19,317.03,319.67,500076.0,318.23,321.19,317.03,319.67,500076.0
2017-10-30 09:30:00,318.47,321.6,316.76,320.67,186564.0,318.47,321.6,316.76,320.67,186564.0
2017-10-30 10:00:00,320.64,322.78,320.03,322.78,348153.0,320.64,322.78,320.03,322.78,348153.0
2017-10-30 11:00:00,322.78,324.59,321.81,322.16,244580.0,322.78,324.59,321.81,322.16,244580.0
2017-10-30 12:00:00,322.03,326.55,321.89,325.09,219557.0,322.03,326.55,321.89,325.09,219557.0
2017-10-30 13:00:00,325.11,329.73,324.0,324.0,674749.0,325.11,329.73,324.0,324.0,674749.0
2017-10-30 14:00:00,324.0,324.1,322.28,322.94,337643.0,324.0,324.1,322.28,322.94,337643.0
2017-10-30 15:00:00,322.98,324.66,322.54,323.88,527576.0,322.98,324.66,322.54,323.88,527576.0
2017-10-31 09:30:00,324.34,325.2,321.82,324.66,130237.0,324.34,325.2,321.82,324.66,130237.0
2017-10-31 10:00:00,324.1,326.26,323.69,325.53,326575.0,324.1,326.26,323.69,325.53,326575.0
2017-10-31 11:00:00,325.48,339.42,325.29,328.7,1077790.0,325.48,339.42,325.29,328.7,1077790.0
2017-10-31 12:00:00,328.55,330.08,326.82,328.94,301665.0,328.55,330.08,326.82,328.94,301665.0
2017-10-31 13:00:00,329.12,331.0,328.27,330.33,222087.0,329.12,331.0,328.27,330.33,222087.0
2017-10-31 14:00:00,330.16,333.28,330.0,332.78,291752.0,330.16,333.28,330.0,332.78,291752.0
2017-10-31 15:00:00,332.78,335.4,332.11,334.15,552104.0,332.78,335.4,332.11,334.15,552104.0
2017-11-01 09:30:00,335.92,340.74,335.46,339.33,289014.0,335.92,340.74,335.46,339.33,289014.0
2017-11-01 10:00:00,339.34,340.72,337.0,338.72,427959.0,339.34,340.72,337.0,338.72,427959.0
2017-11-01 11:00:00,338.78,339.34,337.41,337.95,228768.0,338.78,339.34,337.41,337.95,228768.0
2017-11-01 12:00:00,337.92,339.79,337.75,337.98,185884.0,337.92,339.79,337.75,337.98,185884.0
2017-11-01 13:00:00,337.96,339.07,337.92,338.21,214682.0,337.96,339.07,337.92,338.21,214682.0
2017-11-01 14:00:00,338.11,338.5,337.05,337.92,283433.0,338.11,338.5,337.05,337.92,283433.0
2017-11-01 15:00:00,337.98,339.5,337.57,338.18,294477.0,337.98,339.5,337.57,338.18,294477.0
2017-11-02 09:30:00,341.15,341.67,338.5,339.75,176846.0,341.15,341.67,338.5,339.75,176846.0
2017-11-02 10:00:00,339.75,340.52,334.65,337.15,393531.0,339.75,340.52,334.65,337.15,393531.0
2017-11-02 11:00:00,337.3,338.26,335.04,336.07,279654.0,337.3,338.26,335.04,336.07,279654.0
2017-11-02 12:00:00,336.44,339.46,336.15,338.75,153910.0,336.44,339.46,336.15,338.75,153910.0
2017-11-02 13:00:00,338.75,339.16,336.78,337.68,203266.0,338.75,339.16,336.78,337.68,203266.0
2017-11-02 14:00:00,337.82,339.56,337.69,339.04,209530.0,337.82,339.56,337.69,339.04,209530.0
2017-11-02 15:00:00,339.04,339.62,337.55,337.63,281401.0,339.04,339.62,337.55,337.63,281401.0
2017-11-03 09:30:00,334.59,334.6,328.0,333.0,382390.0,334.59,334.6,328.0,333.0,382390.0
2017-11-03 10:00:00,332.94,337.65,331.19,336.81,272397.0,332.94,337.65,331.19,336.81,272397.0
2017-11-03 11:00:00,337.32,340.29,335.83,339.2,236114.0,337.32,340.29,335.83,339.2,236114.0
2017-11-03 12:00:00,340.04,340.37,338.7,339.01,200962.0,340.04,340.37,338.7,339.01,200962.0
2017-11-03 13:00:00,339.0,340.58,338.89,339.45,129009.0,339.0,340.58,338.89,339.45,129009.0
2017-11-03 14:00:00,339.27,339.47,334.97,335.8,261055.0,339.27,339.47,334.97,335.8,261055.0
2017-11-03 15:00:00,335.72,337.09,334.87,335.44,308834.0,335.72,337.09,334.87,335.44,308834.0
2017-11-06 09:30:00,338.0,361.28,336.63,354.57,1317640.0,338.0,361.28,336.63,354.57,1317640.0
2017-11-06 10:00:00,354.52,360.96,354.06,355.2,532613.0,354.52,360.96,354.06,355.2,532613.0
2017-11-06 11:00:00,355.19,355.44,352.16,352.38,261378.0,355.19,355.44,352.16,352.38,261378.0
2017-11-06 12:00:00,352.24,352.51,349.55,350.07,199975.0,352.24,352.51,349.55,350.07,199975.0
2017-11-06 13:00:00,350.01,350.3,347.78,349.93,245184.0,350.01,350.3,347.78,349.93,245184.0
2017-11-06 14:00:00,349.92,350.31,348.67,349.18,176376.0,349.92,350.31,348.67,349.18,176376.0
2017-11-06 15:00:00,349.0,350.03,347.78,348.4,453197.0,349.0,350.03,347.78,348.4,453197.0
2017-11-07 09:30:00,350.04,353.99,347.96,349.61,139178.0,350.04,353.99,347.96,349.61,139178.0
2017-11-07 10:00:00,349.62,349.88,346.57,347.04,215072.0,349.62,349.88,346.57,347.04,215072.0
2017-11-07 11:00:00,347.16,347.52,345.01,345.67,259212.0,347.16,347.52,345.01,345.67,259212.0
2017-11-07 12:00:00,345.58,347.95,345.15,347.73,116133.0,345.58,347.95,345.15,347.73,116133.0
2017-11-07 13:00:00,347.88,347.88,346.23,346.7,106325.0,347.88,347.88,346.23,346.7,106325.0
2017-11-07 14:00:00,346.72,347.04,344.4,344.7,155508.0,346.72,347.04,344.4,344.7,155508.0
2017-11-07 15:00:00,344.86,345.18,342.29,342.95,353621.0,344.86,345.18,342.29,342.95,353621.0
2017-11-08 09:30:00,342.58,343.82,337.53,342.09,113432.0,342.58,343.82,337.53,342.09,113432.0
2017-11-08 10:00:00,342.47,343.84,339.85,340.22,93506.0,342.47,343.84,339.85,340.22,93506.0
2017-11-08 11:00:00,340.22,341.39,338.55,338.55,138775.0,340.22,341.39,338.55,338.55,138775.0
2017-11-08 12:00:00,338.68,339.72,335.51,336.29,203289.0,338.68,339.72,335.51,336.29,203289.0
2017-11-08 13:00:00,336.64,338.76,336.03,337.3,121790.0,336.64,338.76,336.03,337.3,121790.0
2017-11-08 14:00:00,337.42,337.79,336.54,337.03,80651.0,337.42,337.79,336.54,337.03,80651.0
2017-11-08 15:00:00,337.07,338.02,336.14,337.9,262269.0,337.07,338.02,336.14,337.9,262269.0
2017-11-09 09:30:00,335.79,336.41,333.05,335.67,159190.0,335.79,336.41,333.05,335.67,159190.0
2017-11-09 10:00:00,335.9,341.13,335.62,341.07,213743.0,335.9,341.13,335.62,341.07,213743.0
2017-11-09 11:00:00,341.09,342.34,336.57,336.68,126889.0,341.09,342.34,336.57,336.68,126889.0
2017-11-09 12:00:00,336.7,338.81,333.82,338.05,168478.0,336.7,338.81,333.82,338.05,168478.0
2017-11-09 13:00:00,338.0,338.99,336.19,338.53,113742.0,338.0,338.99,336.19,338.53,113742.0
2017-11-09 14:00:00,338.56,340.59,338.38,340.0,88261.0,338.56,340.59,338.38,340.0,88261.0
2017-11-09 15:00:00,339.82,341.78,339.81,341.16,166737.0,339.82,341.78,339.81,341.16,166737.0
2017-11-10 09:30:00,338.48,343.4,337.96,341.94,42155.0,338.48,343.4,337.96,341.94,42155.0
2017-11-10 10:00:00,341.56,342.39,339.53,339.79,67622.0,341.56,342.39,339.53,339.79,67622.0
2017-11-10 11:00:00,339.79,340.04,338.38,339.9,43220.0,339.79,340.04,338.38,339.9,43220.0
2017-11-10 12:00:00,340.05,341.54,339.06,340.01,41300.0,340.05,341.54,339.06,340.01,41300.0
2017-11-10 13:00:00,340.24,340.75,339.45,339.45,23057.0,340.24,340.75,339.45,339.45,23057.0
2017-11-10 14:00:00,339.56,340.38,337.34,337.65,59348.0,339.56,340.38,337.34,337.65,59348.0
2017-11-10 15:00:00,337.79,339.2,337.21,338.32,145395.0,337.79,339.2,337.21,338.32,145395.0
2017-11-13 09:30:00,338.37,340.91,337.06,339.79,42489.0,338.37,340.91,337.06,339.79,42489.0
2017-11-13 10:00:00,339.73,342.89,339.53,342.29,78608.0,339.73,342.89,339.53,342.29,78608.0
2017-11-13 11:00:00,342.29,342.41,340.0,340.17,74382.0,342.29,342.41,340.0,340.17,74382.0
2017-11-13 12:00:00,340.39,340.96,339.86,340.8,32057.0,340.39,340.96,339.86,340.8,32057.0
2017-11-13 13:00:00,340.78,341.74,340.18,341.42,33768.0,340.78,341.74,340.18,341.42,33768.0
2017-11-13 14:00:00,341.32,342.16,341.01,342.14,38916.0,341.32,342.16,341.01,342.14,38916.0
2017-11-13 15:00:00,342.03,343.91,341.9,343.65,136612.0,342.03,343.91,341.9,343.65,136612.0
2017-11-14 09:30:00,341.3,344.0,338.57,339.54,160618.0,341.3,344.0,338.57,339.54,160618.0
2017-11-14 10:00:00,339.68,339.91,336.11,339.36,181623.0,339.68,339.91,336.11,339.36,181623.0
2017-11-14 11:00:00,339.35,339.53,336.87,336.98,86633.0,339.35,339.53,336.87,336.98,86633.0
2017-11-14 12:00:00,336.84,337.15,335.07,335.27,52874.0,336.84,337.15,335.07,335.27,52874.0
2017-11-14 13:00:00,335.28,336.3,334.89,335.22,91710.0,335.28,336.3,334.89,335.22,91710.0
2017-11-14 14:00:00,335.1,336.52,333.97,335.79,87985.0,335.1,336.52,333.97,335.79,87985.0
2017-11-14 15:00:00,335.71,337.22,335.33,336.82,231323.0,335.71,337.22,335.33,336.82,231323.0
2017-11-15 09:30:00,337.33,337.66,330.5,331.88,127601.0,337.33,337.66,330.5,331.88,127601.0
2017-11-15 10:00:00,331.85,336.39,331.58,334.86,118746.0,331.85,336.39,331.58,334.86,118746.0
2017-11-15 11:00:00,334.76,335.74,333.22,334.71,134584.0,334.76,335.74,333.22,334.71,134584.0
2017-11-15 12:00:00,334.72,336.99,334.16,335.96,68677.0,334.72,336.99,334.16,335.96,68677.0
2017-11-15 13:00:00,336.06,336.46,333.78,335.14,133190.0,336.06,336.46,333.78,335.14,133190.0
2017-11-15 14:00:00,335.3,335.59,334.01,334.5,176757.0,335.3,335.59,334.01,334.5,176757.0
2017-11-15 15:00:00,334.51,334.81,333.4,334.32,326509.0,334.51,334.81,333.4,334.32,326509.0
2017-11-16 09:30:00,333.94,334.24,328.5,329.94,131729.0,333.94,334.24,328.5,329.94,131729.0
2017-11-16 10:00:00,330.02,337.25,329.38,334.45,324297.0,330.02,337.25,329.38,334.45,324297.0
2017-11-16 11:00:00,334.55,338.5,334.26,338.5,210237.0,334.55,338.5,334.26,338.5,210237.0
2017-11-16 12:00:00,338.45,340.52,337.5,339.5,112264.0,338.45,340.52,337.5,339.5,112264.0
2017-11-16 13:00:00,339.39,340.81,339.22,340.53,71859.0,339.39,340.81,339.22,340.53,71859.0
2017-11-16 14:00:00,340.32,340.78,339.33,340.16,73159.0,340.32,340.78,339.33,340.16,73159.0
2017-11-16 15:00:00,340.05,340.92,339.13,340.67,266746.0,340.05,340.92,339.13,340.67,266746.0
2017-11-17 09:30:00,341.61,344.77,338.95,344.33,152419.0,341.61,344.77,338.95,344.33,152419.0
2017-11-17 10:00:00,344.83,349.54,343.66,347.83,226425.0,344.83,349.54,343.66,347.83,226425.0
2017-11-17 11:00:00,348.08,348.95,344.88,344.88,126402.0,348.08,348.95,344.88,344.88,126402.0
2017-11-17 12:00:00,344.75,345.6,343.15,343.47,107975.0,344.75,345.6,343.15,343.47,107975.0
2017-11-17 13:00:00,343.6,344.07,342.36,343.06,57968.0,343.6,344.07,342.36,343.06,57968.0
2017-11-17 14:00:00,343.13,343.61,342.25,343.03,48061.0,343.13,343.61,342.25,343.03,48061.0
2017-11-17 15:00:00,342.97,343.5,341.37,341.54,165006.0,342.97,343.5,341.37,341.54,165006.0
2017-11-20 09:30:00,341.0,341.99,339.4,341.97,112813.0,341.0,341.99,339.4,341.97,112813.0
2017-11-20 10:00:00,342.27,348.38,341.33,346.09,249959.0,342.27,348.38,341.33,346.09,249959.0
2017-11-20 11:00:00,346.12,347.56,344.21,345.67,262128.0,346.12,347.56,344.21,345.67,262128.0
2017-11-20 12:00:00,345.23,346.98,343.96,346.44,128669.0,345.23,346.98,343.96,346.44,128669.0
2017-11-20 13:00:00,346.74,346.87,344.37,344.38,173533.0,346.74,346.87,344.37,344.38,173533.0
2017-11-20 14:00:00,344.78,345.31,341.13,341.26,193011.0,344.78,345.31,341.13,341.26,193011.0
2017-11-20 15:00:00,341.23,342.03,337.96,338.4,407706.0,341.23,342.03,337.96,338.4,407706.0
2017-11-21 09:30:00,339.24,343.8,337.64,341.81,103254.0,339.24,343.8,337.64,341.81,103254.0
2017-11-21 10:00:00,341.51,344.85,340.97,343.41,164355.0,341.51,344.85,340.97,343.41,164355.0
2017-11-21 11:00:00,343.42,343.48,340.39,341.25,137799.0,343.42,343.48,340.39,341.25,137799.0
2017-11-21 12:00:00,341.26,341.46,338.96,339.63,119001.0,341.26,341.46,338.96,339.63,119001.0
2017-11-21 13:00:00,339.31,339.89,338.15,338.3,156723.0,339.31,339.89,338.15,338.3,156723.0
2017-11-21 14:00:00,338.3,340.02,338.06,339.81,172275.0,338.3,340.02,338.06,339.81,172275.0
2017-11-21 15:00:00,339.79,340.3,337.89,338.42,334809.0,339.79,340.3,337.89,338.42,334809.0
2017-11-22 09:30:00,337.84,339.49,332.87,333.21,67468.0,337.84,339.49,332.87,333.21,67468.0
2017-11-22 10:00:00,333.21,334.98,332.44,333.47,132756.0,333.21,334.98,332.44,333.47,132756.0
2017-11-22 11:00:00,333.47,334.45,332.96,334.22,80499.0,333.47,334.45,332.96,334.22,80499.0
2017-11-22 12:00:00,334.33,335.72,333.34,334.81,69014.0,334.33,335.72,333.34,334.81,69014.0
2017-11-22 13:00:00,335.0,335.12,333.5,333.87,75139.0,335.0,335.12,333.5,333.87,75139.0
2017-11-22 14:00:00,333.92,334.46,333.42,334.12,77822.0,333.92,334.46,333.42,334.12,77822.0
2017-11-22 15:00:00,334.08,334.46,333.61,334.23,132535.0,334.08,334.46,333.61,334.23,132535.0
2017-11-24 09:30:00,333.64,335.44,329.35,330.61,76644.0,333.64,335.44,329.35,330.61,76644.0
2017-11-24 10:00:00,330.83,330.83,327.75,327.96,154652.0,330.83,330.83,327.75,327.96,154652.0
2017-11-24 11:00:00,328.03,328.86,326.96,327.13,116244.0,328.03,328.86,326.96,327.13,116244.0
2017-11-24 12:00:00,327.06,329.7,326.2,328.84,226205.0,327.06,329.7,326.2,328.84,226205.0
2017-11-27 09:30:00,327.69,327.69,320.07,321.09,196318.0,327.69,327.69,320.07,321.09,196318.0
2017-11-27 10:00:00,321.14,323.37,320.05,321.5,359059.0,321.14,323.37,320.05,321.5,359059.0
2017-11-27 11:00:00,321.41,322.0,319.5,321.24,207030.0,321.41,322.0,319.5,321.24,207030.0
2017-11-27 12:00:00,321.25,322.5,320.86,321.97,160144.0,321.25,322.5,320.86,321.97,160144.0
2017-11-27 13:00:00,322.04,322.25,321.05,321.57,171707.0,322.04,322.25,321.05,321.57,171707.0
2017-11-27 14:00:00,321.64,322.13,320.91,321.75,168312.0,321.64,322.13,320.91,321.75,168312.0
2017-11-27 15:00:00,321.82,322.14,321.06,321.65,280695.0,321.82,322.14,321.06,321.65,280695.0
2017-11-28 09:30:00,321.95,323.23,317.93,318.47,181042.0,321.95,323.23,317.93,318.47,181042.0
2017-11-28 10:00:00,318.48,321.18,318.02,321.0,355701.0,318.48,321.18,318.02,321.0,355701.0
2017-11-28 11:00:00,320.97,322.62,320.84,322.53,250381.0,320.97,322.62,320.84,322.53,250381.0
2017-11-28 12:00:00,322.5,323.59,322.18,322.96,215876.0,322.5,323.59,322.18,322.96,215876.0
2017-11-28 13:00:00,323.1,323.54,322.56,322.96,239575.0,323.1,323.54,322.56,322.96,239575.0
2017-11-28 14:00:00,323.04,326.46,322.81,326.35,272584.0,323.04,326.46,322.81,326.35,272584.0
2017-11-28 15:00:00,326.38,327.97,324.71,325.9,451430.0,326.38,327.97,324.71,325.9,451430.0
2017-11-29 09:30:00,326.6,327.96,324.19,325.98,176597.0,326.6,327.96,324.19,325.98,176597.0
2017-11-29 10:00:00,325.95,328.83,325.44,328.2,402969.0,325.95,328.83,325.44,328.2,402969.0
2017-11-29 11:00:00,328.08,331.09,327.25,330.84,221792.0,328.08,331.09,327.25,330.84,221792.0
2017-11-29 12:00:00,331.0,332.02,329.7,331.23,239679.0,331.0,332.02,329.7,331.23,239679.0
2017-11-29 13:00:00,331.2,331.25,330.18,330.67,247885.0,331.2,331.25,330.18,330.67,247885.0
2017-11-29 14:00:00,330.87,331.33,330.31,330.82,231438.0,330.87,331.33,330.31,330.82,231438.0
2017-11-29 15:00:00,330.81,331.97,328.59,331.68,355679.0,330.81,331.97,328.59,331.68,355679.0
2017-11-30 09:30:00,328.35,330.91,322.65,322.65,244096.0,328.35,330.91,322.65,322.65,244096.0
2017-11-30 10:00:00,322.65,323.23,320.99,322.47,415960.0,322.65,323.23,320.99,322.47,415960.0
2017-11-30 11:00:00,322.56,323.92,321.66,323.05,471670.0,322.56,323.92,321.66,323.05,471670.0
2017-11-30 12:00:00,322.91,326.1,322.67,326.1,127418.0,322.91,326.1,322.67,326.1,127418.0
2017-11-30 13:00:00,325.94,328.35,325.92,326.64,128161.0,325.94,328.35,325.92,326.64,128161.0
2017-11-30 14:00:00,326.75,327.58,326.56,327.35,75175.0,326.75,327.58,326.56,327.35,75175.0
2017-11-30 15:00:00,327.22,327.47,325.79,326.31,247315.0,327.22,327.47,325.79,326.31,247315.0
2017-12-01 09:30:00,321.94,332.0,321.94,331.59,141711.0,321.94,332.0,321.94,331.59,141711.0
2017-12-01 10:00:00,331.6,335.69,330.57,334.58,262634.0,331.6,335.69,330.57,334.58,262634.0
2017-12-01 11:00:00,334.27,335.78,329.63,333.63,275627.0,334.27,335.78,329.63,333.63,275627.0
2017-12-01 12:00:00,333.38,337.31,333.35,337.31,153945.0,333.38,337.31,333.35,337.31,153945.0
2017-12-01 13:00:00,337.28,340.26,336.75,338.83,209854.0,337.28,340.26,336.75,338.83,209854.0
2017-12-01 14:00:00,338.72,339.62,336.96,339.06,174038.0,338.72,339.62,336.96,339.06,174038.0
2017-12-01 15:00:00,338.38,340.55,336.09,336.14,366957.0,338.38,340.55,336.09,336.14,366957.0
2017-12-04 09:30:00,330.2,347.48,329.19,338.46,208573.0,330.2,347.48,329.19,338.46,208573.0
2017-12-04 10:00:00,338.46,340.67,336.71,337.98,294156.0,338.46,340.67,336.71,337.98,294156.0
2017-12-04 11:00:00,337.6,338.23,334.36,334.54,290111.0,337.6,338.23,334.36,334.54,290111.0
2017-12-04 12:00:00,334.68,338.3,333.11,337.66,276809.0,334.68,338.3,333.11,337.66,276809.0
2017-12-04 13:00:00,337.74,338.0,336.35,337.03,327570.0,337.74,338.0,336.35,337.03,327570.0
2017-12-04 14:00:00,336.99,337.14,334.89,336.21,290945.0,336.99,337.14,334.89,336.21,290945.0
2017-12-04 15:00:00,336.15,336.15,333.35,334.11,414159.0,336.15,336.15,333.35,334.11,414159.0
2017-12-05 09:30:00,333.27,337.37,330.46,335.53,101795.0,333.27,337.37,330.46,335.53,101795.0
2017-12-05 10:00:00,334.96,338.92,333.96,334.73,199829.0,334.96,338.92,333.96,334.73,199829.0
2017-12-05 11:00:00,334.77,336.79,334.53,336.27,138448.0,334.77,336.79,334.53,336.27,138448.0
2017-12-05 12:00:00,336.27,336.7,335.3,335.31,107525.0,336.27,336.7,335.3,335.31,107525.0
2017-12-05 13:00:00,335.5,335.96,333.7,334.06,89370.0,335.5,335.96,333.7,334.06,89370.0
2017-12-05 14:00:00,334.03,334.35,331.91,331.91,140881.0,334.03,334.35,331.91,331.91,140881.0
2017-12-05 15:00:00,332.12,332.69,330.65,330.95,164691.0,332.12,332.69,330.65,330.95,164691.0
2017-12-06 09:30:00,330.96,334.67,327.75,328.4,46591.0,330.96,334.67,327.75,328.4,46591.0
2017-12-06 10:00:00,328.48,330.25,327.44,327.85,221480.0,328.48,330.25,327.44,327.85,221480.0
2017-12-06 11:00:00,327.85,328.73,323.45,323.83,152156.0,327.85,328.73,323.45,323.83,152156.0
2017-12-06 12:00:00,323.81,324.14,322.32,322.32,137327.0,323.81,324.14,322.32,322.32,137327.0
2017-12-06 13:00:00,322.32,322.88,321.78,322.12,144105.0,322.32,322.88,321.78,322.12,144105.0
2017-12-06 14:00:00,322.13,322.8,321.35,322.17,114649.0,322.13,322.8,321.35,322.17,114649.0
2017-12-06 15:00:00,322.17,323.84,321.77,322.75,360156.0,322.17,323.84,321.77,322.75,360156.0
2017-12-07 09:30:00,322.0,325.71,320.65,325.31,170124.0,322.0,325.71,320.65,325.31,170124.0
2017-12-07 10:00:00,325.48,330.44,324.49,329.78,269357.0,325.48,330.44,324.49,329.78,269357.0
2017-12-07 11:00:00,329.87,330.01,324.95,325.5,232931.0,329.87,330.01,324.95,325.5,232931.0
2017-12-07 12:00:00,325.27,327.25,325.25,326.41,120409.0,325.27,327.25,325.25,326.41,120409.0
2017-12-07 13:00:00,326.41,327.58,324.87,324.9,213657.0,326.41,327.58,324.87,324.9,213657.0
2017-12-07 14:00:00,324.98,325.97,323.43,324.31,144597.0,324.98,325.97,323.43,324.31,144597.0
2017-12-07 15:00:00,324.19,325.56,323.59,325.49,443234.0,324.19,325.56,323.59,325.49,443234.0
2017-12-08 09:30:00,327.82,329.46,323.56,326.3,139997.0,327.82,329.46,323.56,326.3,139997.0
2017-12-08 10:00:00,326.27,327.02,323.54,324.0,499784.0,326.27,327.02,323.54,324.0,499784.0
2017-12-08 11:00:00,324.38,324.42,320.7,322.27,189523.0,324.38,324.42,320.7,322.27,189523.0
2017-12-08 12:00:00,322.29,324.58,321.97,323.8,100044.0,322.29,324.58,321.97,323.8,100044.0
2017-12-08 13:00:00,323.8,325.44,323.64,324.77,269496.0,323.8,325.44,323.64,324.77,269496.0
2017-12-08 14:00:00,324.63,325.0,324.0,324.23,78972.0,324.63,325.0,324.0,324.23,78972.0
2017-12-08 15:00:00,324.13,324.75,323.3,324.67,329881.0,324.13,324.75,323.3,324.67,329881.0
2017-12-11 09:30:00,326.65,332.0,323.84,325.91,71780.0,326.65,332.0,323.84,325.91,71780.0
2017-12-11 10:00:00,325.81,329.27,325.13,328.48,229175.0,325.81,329.27,325.13,328.48,229175.0
2017-12-11 11:00:00,328.52,330.64,328.47,330.23,317207.0,328.52,330.64,328.47,330.23,317207.0
2017-12-11 12:00:00,330.23,332.79,330.0,331.92,170913.0,330.23,332.79,330.0,331.92,170913.0
2017-12-11 13:00:00,331.97,332.99,331.08,332.42,186922.0,331.97,332.99,331.08,332.42,186922.0
2017-12-11 14:00:00,332.38,332.55,330.74,331.16,158545.0,332.38,332.55,330.74,331.16,158545.0
2017-12-11 15:00:00,331.08,331.58,330.56,331.49,297310.0,331.08,331.58,330.56,331.49,297310.0
2017-12-12 09:30:00,332.07,332.99,329.24,331.54,63436.0,332.07,332.99,329.24,331.54,63436.0
2017-12-12 10:00:00,331.51,331.63,328.54,329.06,117505.0,331.51,331.63,328.54,329.06,117505.0
2017-12-12 11:00:00,329.06,329.37,326.92,328.07,260729.0,329.06,329.37,326.92,328.07,260729.0
2017-12-12 12:00:00,328.03,328.32,327.38,328.19,118076.0,328.03,328.32,327.38,328.19,118076.0
2017-12-12 13:00:00,328.14,328.36,326.83,327.12,110806.0,328.14,328.36,326.83,327.12,110806.0
2017-12-12 14:00:00,327.1,329.63,326.6,329.36,250317.0,327.1,329.63,326.6,329.36,250317.0
2017-12-12 15:00:00,329.36,330.61,328.74,329.99,481848.0,329.36,330.61,328.74,329.99,481848.0
2017-12-13 09:30:00,331.35,334.15,327.84,330.32,102927.0,331.35,334.15,327.84,330.32,102927.0
2017-12-13 10:00:00,330.78,330.79,323.77,326.9,370969.0,330.78,330.79,323.77,326.9,370969.0
2017-12-13 11:00:00,326.82,328.78,326.52,327.53,174800.0,326.82,328.78,326.52,327.53,174800.0
2017-12-13 12:00:00,327.64,329.3,327.16,328.96,115528.0,327.64,329.3,327.16,328.96,115528.0
2017-12-13 13:00:00,328.92,330.48,328.81,329.53,107827.0,328.92,330.48,328.81,329.53,107827.0
2017-12-13 14:00:00,329.54,330.21,327.31,328.1,122517.0,329.54,330.21,327.31,328.1,122517.0
2017-12-13 15:00:00,327.91,329.21,326.47,328.92,320878.0,327.91,329.21,326.47,328.92,320878.0
2017-12-14 09:30:00,328.56,330.07,325.0,325.64,50415.0,328.56,330.07,325.0,325.64,50415.0
2017-12-14 10:00:00,325.87,328.18,323.39,327.58,100090.0,325.87,328.18,323.39,327.58,100090.0
2017-12-14 11:00:00,328.07,328.41,324.65,325.1,106159.0,328.07,328.41,324.65,325.1,106159.0
2017-12-14 12:00:00,325.22,326.56,324.12,325.13,168848.0,325.22,326.56,324.12,325.13,168848.0
2017-12-14 13:00:00,325.35,330.51,323.9,328.06,188868.0,325.35,330.51,323.9,328.06,188868.0
2017-12-14 14:00:00,327.73,330.92,327.39,330.08,208762.0,327.73,330.92,327.39,330.08,208762.0
2017-12-14 15:00:00,330.07,330.12,328.17,328.76,164378.0,330.07,330.12,328.17,328.76,164378.0
2017-12-15 09:30:00,331.51,331.98,324.5,327.02,367353.0,331.51,331.98,324.5,327.02,367353.0
2017-12-15 10:00:00,327.02,327.02,322.58,324.08,186743.0,327.02,327.02,322.58,324.08,186743.0
2017-12-15 11:00:00,324.08,324.25,321.67,322.45,152305.0,324.08,324.25,321.67,322.45,152305.0
2017-12-15 12:00:00,322.5,323.35,322.32,323.0,106542.0,322.5,323.35,322.32,323.0,106542.0
2017-12-15 13:00:00,323.04,323.38,322.3,323.05,133727.0,323.04,323.38,322.3,323.05,133727.0
2017-12-15 14:00:00,323.04,323.26,322.27,322.75,129685.0,323.04,323.26,322.27,322.75,129685.0
2017-12-15 15:00:00,322.75,323.25,321.31,322.04,358151.0,322.75,323.25,321.31,322.04,358151.0
2017-12-18 09:30:00,324.47,325.89,321.55,323.21,63578.0,324.47,325.89,321.55,323.21,63578.0
2017-12-18 10:00:00,323.53,324.6,322.22,324.24,376484.0,323.53,324.6,322.22,324.24,376484.0
2017-12-18 11:00:00,324.17,326.99,322.7,325.68,348535.0,324.17,326.99,322.7,325.68,348535.0
2017-12-18 12:00:00,325.83,326.99,325.67,325.98,127526.0,325.83,326.99,325.67,325.98,127526.0
2017-12-18 13:00:00,325.95,326.3,324.78,324.83,75504.0,325.95,326.3,324.78,324.83,75504.0
2017-12-18 14:00:00,324.96,325.36,324.33,324.92,105698.0,324.96,325.36,324.33,324.92,105698.0
2017-12-18 15:00:00,324.93,324.98,322.93,323.4,217749.0,324.93,324.98,322.93,323.4,217749.0
2017-12-19 09:30:00,322.65,324.34,319.57,320.06,102066.0,322.65,324.34,319.57,320.06,102066.0
2017-12-19 10:00:00,319.56,321.07,318.6,318.84,172089.0,319.56,321.07,318.6,318.84,172089.0
2017-12-19 11:00:00,318.93,319.67,317.73,318.83,142956.0,318.93,319.67,317.73,318.83,142956.0
2017-12-19 12:00:00,318.65,318.79,317.39,317.88,63444.0,318.65,318.79,317.39,317.88,63444.0
2017-12-19 13:00:00,317.9,318.0,317.31,317.34,142907.0,317.9,318.0,317.31,317.34,142907.0
2017-12-19 14:00:00,317.34,318.26,316.43,317.27,267629.0,317.34,318.26,316.43,317.27,267629.0
2017-12-19 15:00:00,317.24,318.01,316.84,316.96,265227.0,317.24,318.01,316.84,316.96,265227.0
2017-12-20 09:30:00,317.06,317.06,312.78,313.86,103538.0,317.06,317.06,312.78,313.86,103538.0
2017-12-20 10:00:00,313.93,314.65,313.28,314.19,236250.0,313.93,314.65,313.28,314.19,236250.0
2017-12-20 11:00:00,314.32,314.93,313.17,314.2,139505.0,314.32,314.93,313.17,314.2,139505.0
2017-12-20 12:00:00,314.2,314.2,312.53,313.57,139953.0,314.2,314.2,312.53,313.57,139953.0
2017-12-20 13:00:00,313.77,316.0,313.5,315.71,167073.0,313.77,316.0,313.5,315.71,167073.0
2017-12-20 14:00:00,315.5,317.05,315.13,315.88,216107.0,315.5,317.05,315.13,315.88,216107.0
2017-12-20 15:00:00,315.89,317.28,315.47,316.38,225512.0,315.89,317.28,315.47,316.38,225512.0
2017-12-21 09:30:00,317.86,320.43,316.78,320.21,112657.0,317.86,320.43,316.78,320.21,112657.0
2017-12-21 10:00:00,320.13,327.77,320.13,326.67,183806.0,320.13,327.77,320.13,326.67,183806.0
2017-12-21 11:00:00,326.77,328.65,325.89,328.48,124650.0,326.77,328.65,325.89,328.48,124650.0
2017-12-21 12:00:00,328.61,330.81,328.09,330.75,146139.0,328.61,330.81,328.09,330.75,146139.0
2017-12-21 13:00:00,330.81,335.58,330.81,334.69,194889.0,330.81,335.58,330.81,334.69,194889.0
2017-12-21 14:00:00,334.72,336.83,334.03,336.48,238542.0,334.72,336.83,334.03,336.48,238542.0
2017-12-21 15:00:00,336.47,336.58,332.52,332.94,390443.0,336.47,336.58,332.52,332.94,390443.0
2017-12-22 09:30:00,331.49,338.0,331.49,336.94,143826.0,331.49,338.0,331.49,336.94,143826.0
2017-12-22 10:00:00,337.19,337.62,334.58,335.03,155002.0,337.19,337.62,334.58,335.03,155002.0
2017-12-22 11:00:00,335.05,337.49,334.72,337.16,164557.0,335.05,337.49,334.72,337.16,164557.0
2017-12-22 12:00:00,337.16,339.25,336.53,339.11,107175.0,337.16,339.25,336.53,339.11,107175.0
2017-12-22 13:00:00,339.07,341.11,338.89,339.9,178793.0,339.07,341.11,338.89,339.9,178793.0
2017-12-22 14:00:00,339.96,340.09,337.25,337.93,129841.0,339.96,340.09,337.25,337.93,129841.0
2017-12-22 15:00:00,337.95,339.34,337.28,338.19,211196.0,337.95,339.34,337.28,338.19,211196.0
2017-12-26 09:30:00,336.84,338.89,336.1,337.15,55164.0,336.84,338.89,336.1,337.15,55164.0
2017-12-26 10:00:00,337.42,338.22,336.86,337.63,104321.0,337.42,338.22,336.86,337.63,104321.0
2017-12-26 11:00:00,337.54,339.13,337.28,338.66,127162.0,337.54,339.13,337.28,338.66,127162.0
2017-12-26 12:00:00,338.66,339.26,337.57,339.21,148035.0,338.66,339.26,337.57,339.21,148035.0
2017-12-26 13:00:00,339.25,340.34,339.25,340.23,69188.0,339.25,340.34,339.25,340.23,69188.0
2017-12-26 14:00:00,340.29,340.5,339.57,339.57,107928.0,340.29,340.5,339.57,339.57,107928.0
2017-12-26 15:00:00,339.66,340.48,338.88,340.45,150173.0,339.66,340.48,338.88,340.45,150173.0
2017-12-27 09:30:00,341.4,341.5,339.19,340.41,61604.0,341.4,341.5,339.19,340.41,61604.0
2017-12-27 10:00:00,340.41,340.5,336.19,337.71,93157.0,340.41,340.5,336.19,337.71,93157.0
2017-12-27 11:00:00,337.66,337.71,335.16,335.35,68056.0,337.66,337.71,335.16,335.35,68056.0
2017-12-27 12:00:00,335.44,342.48,334.41,334.88,81840.0,335.44,342.48,334.41,334.88,81840.0
2017-12-27 13:00:00,334.72,335.67,334.5,335.07,92519.0,334.72,335.67,334.5,335.07,92519.0
2017-12-27 14:00:00,335.2,335.26,332.74,332.81,63274.0,335.2,335.26,332.74,332.81,63274.0
2017-12-27 15:00:00,332.68,333.67,332.31,333.25,201140.0,332.68,333.67,332.31,333.25,201140.0
2017-12-28 09:30:00,334.45,337.48,333.0,336.66,80333.0,334.45,337.48,333.0,336.66,80333.0
2017-12-28 10:00:00,336.77,338.0,334.8,337.32,153970.0,336.77,338.0,334.8,337.32,153970.0
2017-12-28 11:00:00,337.13,339.08,336.58,338.89,53125.0,337.13,339.08,336.58,338.89,53125.0
2017-12-28 12:00:00,338.95,339.78,338.25,338.79,49811.0,338.95,339.78,338.25,338.79,49811.0
2017-12-28 13:00:00,338.61,338.75,337.39,337.87,45983.0,338.61,338.75,337.39,337.87,45983.0
2017-12-28 14:00:00,337.88,338.01,336.61,337.48,40648.0,337.88,338.01,336.61,337.48,40648.0
2017-12-28 15:00:00,337.49,338.41,336.89,338.04,92667.0,337.49,338.41,336.89,338.04,92667.0
2017-12-29 09:30:00,335.14,342.02,335.14,338.03,40772.0,335.14,342.02,335.14,338.03,40772.0
2017-12-29 10:00:00,337.99,338.0,335.73,336.05,68657.0,337.99,338.0,335.73,336.05,68657.0
2017-12-29 11:00:00,336.25,336.25,333.82,334.34,40847.0,336.25,336.25,333.82,334.34,40847.0
2017-12-29 12:00:00,334.47,335.8,334.21,335.19,46868.0,334.47,335.8,334.21,335.19,46868.0
2017-12-29 13:00:00,335.3,337.0,335.11,336.73,110406.0,335.3,337.0,335.11,336.73,110406.0
2017-12-29 14:00:00,336.67,336.91,335.84,336.82,38664.0,336.67,336.91,335.84,336.82,38664.0
2017-12-29 15:00:00,336.91,337.51,336.03,336.28,124324.0,336.91,337.51,336.03,336.28,124324.0
2018-01-02 09:30:00,338.43,344.36,337.77,343.71,181023.0,338.43,344.36,337.77,343.71,181023.0
2018-01-02 10:00:00,343.92,348.74,341.4,345.74,281462.0,343.92,348.74,341.4,345.74,281462.0
2018-01-02 11:00:00,345.37,349.59,345.13,349.11,187403.0,345.37,349.59,345.13,349.11,187403.0
2018-01-02 12:00:00,348.98,349.46,346.63,348.82,153697.0,348.98,349.46,346.63,348.82,153697.0
2018-01-02 13:00:00,348.72,350.5,348.41,350.15,193554.0,348.72,350.5,348.41,350.15,193554.0
2018-01-02 14:00:00,350.14,352.82,350.05,351.18,260551.0,350.14,352.82,350.05,351.18,260551.0
2018-01-02 15:00:00,351.06,351.06,348.43,348.95,318296.0,351.06,351.06,348.43,348.95,318296.0
2018-01-03 09:30:00,354.06,364.38,350.05,351.64,288465.0,354.06,364.38,350.05,351.64,288465.0
2018-01-03 10:00:00,351.49,355.88,349.59,354.38,276046.0,351.49,355.88,349.59,354.38,276046.0
2018-01-03 11:00:00,354.37,356.1,352.76,353.33,324192.0,354.37,356.1,352.76,353.33,324192.0
2018-01-03 12:00:00,353.0,354.11,352.01,353.15,215733.0,353.0,354.11,352.01,353.15,215733.0
2018-01-03 13:00:00,353.15,353.35,351.22,352.36,246664.0,353.15,353.35,351.22,352.36,246664.0
2018-01-03 14:00:00,352.5,353.23,351.26,352.25,203145.0,352.5,353.23,351.26,352.25,203145.0
2018-01-03 15:00:00,352.25,354.21,351.83,353.02,374615.0,352.25,354.21,351.83,353.02,374615.0
2018-01-04 09:30:00,356.75,358.0,351.16,353.62,59853.0,356.75,358.0,351.16,353.62,59853.0
2018-01-04 10:00:00,353.51,354.13,351.5,352.32,122252.0,353.51,354.13,351.5,352.32,122252.0
2018-01-04 11:00:00,352.37,352.97,346.97,347.84,154255.0,352.37,352.97,346.97,347.84,154255.0
2018-01-04 12:00:00,347.92,349.37,347.57,348.72,112848.0,347.92,349.37,347.57,348.72,112848.0
2018-01-04 13:00:00,348.89,349.35,347.77,349.1,99375.0,348.89,349.35,347.77,349.1,99375.0
2018-01-04 14:00:00,349.27,350.12,348.71,350.0,128295.0,349.27,350.12,348.71,350.0,128295.0
2018-01-04 15:00:00,349.86,350.17,349.29,349.78,116365.0,349.86,350.17,349.29,349.78,116365.0
2018-01-05 09:30:00,352.02,354.4,349.08,352.83,94046.0,352.02,354.4,349.08,352.83,94046.0
2018-01-05 10:00:00,352.99,352.99,349.97,351.82,74804.0,352.99,352.99,349.97,351.82,74804.0
2018-01-05 11:00:00,351.84,353.38,351.82,352.31,55562.0,351.84,353.38,351.82,352.31,55562.0
2018-01-05 12:00:00,352.27,352.31,350.43,350.77,93872.0,352.27,352.31,350.43,350.77,93872.0
2018-01-05 13:00:00,350.83,351.66,350.48,351.1,95655.0,350.83,351.66,350.48,351.1,95655.0
2018-01-05 14:00:00,351.04,351.22,349.55,349.92,66885.0,351.04,351.22,349.55,349.92,66885.0
2018-01-05 15:00:00,349.91,351.32,349.2,350.71,132222.0,349.91,351.32,349.2,350.71,132222.0
2018-01-08 09:30:00,354.47,357.69,353.3,356.37,172741.0,354.47,357.69,353.3,356.37,172741.0
2018-01-08 10:00:00,356.01,360.19,356.01,358.8,192101.0,356.01,360.19,356.01,358.8,192101.0
2018-01-08 11:00:00,358.61,359.74,356.5,356.82,218517.0,358.61,359.74,356.5,356.82,218517.0
2018-01-08 12:00:00,356.78,357.22,352.0,352.14,136825.0,356.78,357.22,352.0,352.14,136825.0
2018-01-08 13:00:00,352.26,353.57,351.63,353.26,85191.0,352.26,353.57,351.63,353.26,85191.0
2018-01-08 14:00:00,353.43,356.0,353.17,355.53,93394.0,353.43,356.0,353.17,355.53,93394.0
2018-01-08 15:00:00,355.48,358.12,355.48,356.42,254026.0,355.48,358.12,355.48,356.42,254026.0
2018-01-09 09:30:00,356.66,358.77,355.88,356.74,45268.0,356.66,358.77,355.88,356.74,45268.0
2018-01-09 10:00:00,356.83,358.75,356.83,357.79,63518.0,356.83,358.75,356.83,357.79,63518.0
2018-01-09 11:00:00,357.73,357.73,355.69,356.03,143426.0,357.73,357.73,355.69,356.03,143426.0
2018-01-09 12:00:00,355.87,356.1,355.0,355.56,48319.0,355.87,356.1,355.0,355.56,48319.0
2018-01-09 13:00:00,355.48,356.8,355.45,355.85,44448.0,355.48,356.8,355.45,355.85,44448.0
2018-01-09 14:00:00,355.81,357.33,355.75,356.29,59227.0,355.81,357.33,355.75,356.29,59227.0
2018-01-09 15:00:00,356.26,356.36,354.59,354.98,104116.0,356.26,356.36,354.59,354.98,104116.0
2018-01-10 09:30:00,354.02,356.46,351.81,352.5,84470.0,354.02,356.46,351.81,352.5,84470.0
2018-01-10 10:00:00,352.5,353.24,350.38,351.99,99013.0,352.5,353.24,350.38,351.99,99013.0
2018-01-10 11:00:00,352.0,352.49,348.24,350.31,115293.0,352.0,352.49,348.24,350.31,115293.0
2018-01-10 12:00:00,350.13,350.17,349.05,349.35,114543.0,350.13,350.17,349.05,349.35,114543.0
2018-01-10 13:00:00,349.32,350.76,347.53,350.31,148601.0,349.32,350.76,347.53,350.31,148601.0
2018-01-10 14:00:00,350.29,351.17,348.97,349.71,64500.0,350.29,351.17,348.97,349.71,64500.0
2018-01-10 15:00:00,349.72,351.31,349.46,350.83,84154.0,349.72,351.31,349.46,350.83,84154.0
2018-01-11 09:30:00,349.92,352.78,349.92,352.78,28858.0,349.92,352.78,349.92,352.78,28858.0
2018-01-11 10:00:00,352.9,354.13,349.44,350.78,88669.0,352.9,354.13,349.44,350.78,88669.0
2018-01-11 11:00:00,350.59,350.9,348.32,349.9,100937.0,350.59,350.9,348.32,349.9,100937.0
2018-01-11 12:00:00,349.93,354.52,349.9,354.52,97965.0,349.93,354.52,349.9,354.52,97965.0
2018-01-11 13:00:00,354.73,356.19,353.95,356.03,82235.0,354.73,356.19,353.95,356.03,82235.0
2018-01-11 14:00:00,355.76,356.12,353.68,354.98,71312.0,355.76,356.12,353.68,354.98,71312.0
2018-01-11 15:00:00,354.85,355.49,353.9,355.26,154522.0,354.85,355.49,353.9,355.26,154522.0
2018-01-12 09:30:00,357.39,359.56,353.08,354.39,57515.0,357.39,359.56,353.08,354.39,57515.0
2018-01-12 10:00:00,353.98,355.82,353.21,355.0,54104.0,353.98,355.82,353.21,355.0,54104.0
2018-01-12 11:00:00,354.98,355.36,354.51,354.74,36256.0,354.98,355.36,354.51,354.74,36256.0
2018-01-12 12:00:00,354.67,355.46,354.66,355.09,30787.0,354.67,355.46,354.66,355.09,30787.0
2018-01-12 13:00:00,355.05,355.09,353.96,354.98,19591.0,355.05,355.09,353.96,354.98,19591.0
2018-01-12 14:00:00,354.81,355.0,353.61,353.75,30360.0,354.81,355.0,353.61,353.75,30360.0
2018-01-12 15:00:00,353.97,355.1,353.2,353.81,116389.0,353.97,355.1,353.2,353.81,116389.0
2018-01-16 09:30:00,352.18,356.25,349.86,355.99,53705.0,352.18,356.25,349.86,355.99,53705.0
2018-01-16 10:00:00,355.78,356.54,352.74,352.9,169441.0,355.78,356.54,352.74,352.9,169441.0
2018-01-16 11:00:00,352.86,353.23,350.58,352.23,72934.0,352.86,353.23,350.58,352.23,72934.0
2018-01-16 12:00:00,352.29,353.91,352.29,353.0,55515.0,352.29,353.91,352.29,353.0,55515.0
2018-01-16 13:00:00,353.4,353.61,350.73,351.15,53707.0,353.4,353.61,350.73,351.15,53707.0
2018-01-16 14:00:00,351.15,354.14,351.12,353.91,74295.0,351.15,354.14,351.12,353.91,74295.0
2018-01-16 15:00:00,353.7,354.75,351.62,352.91,161229.0,353.7,354.75,351.62,352.91,161229.0
2018-01-17 09:30:00,358.59,359.99,352.48,354.41,49211.0,358.59,359.99,352.48,354.41,49211.0
2018-01-17 10:00:00,353.74,355.5,352.91,353.28,145765.0,353.74,355.5,352.91,353.28,145765.0
2018-01-17 11:00:00,353.69,355.5,352.35,352.35,95626.0,353.69,355.5,352.35,352.35,95626.0
2018-01-17 12:00:00,352.35,357.12,352.06,357.12,128714.0,352.35,357.12,352.06,357.12,128714.0
2018-01-17 13:00:00,357.06,358.81,356.82,358.34,96452.0,357.06,358.81,356.82,358.34,96452.0
2018-01-17 14:00:00,358.42,358.98,357.24,357.38,70951.0,358.42,358.98,357.24,357.38,70951.0
2018-01-17 15:00:00,357.5,358.82,357.22,357.84,112664.0,357.5,358.82,357.22,357.84,112664.0
2018-01-18 09:30:00,356.49,359.85,356.49,359.46,43436.0,356.49,359.85,356.49,359.46,43436.0
2018-01-18 10:00:00,359.74,361.16,358.7,359.72,79580.0,359.74,361.16,358.7,359.72,79580.0
2018-01-18 11:00:00,359.39,360.17,358.48,359.87,120919.0,359.39,360.17,358.48,359.87,120919.0
2018-01-18 12:00:00,359.9,360.54,359.55,360.16,113399.0,359.9,360.54,359.55,360.16,113399.0
2018-01-18 13:00:00,360.18,363.85,359.93,363.46,129147.0,360.18,363.85,359.93,363.46,129147.0
2018-01-18 14:00:00,363.29,364.56,363.22,364.25,102791.0,363.29,364.56,363.22,364.25,102791.0
2018-01-18 15:00:00,364.29,365.25,363.84,365.24,363058.0,364.29,365.25,363.84,365.24,363058.0
2018-01-19 09:30:00,366.73,370.0,364.61,365.0,256871.0,366.73,370.0,364.61,365.0,256871.0
2018-01-19 10:00:00,364.76,365.69,362.8,364.31,131968.0,364.76,365.69,362.8,364.31,131968.0
2018-01-19 11:00:00,364.26,365.66,363.2,365.18,89203.0,364.26,365.66,363.2,365.18,89203.0
2018-01-19 12:00:00,365.05,366.7,364.76,365.97,95560.0,365.05,366.7,364.76,365.97,95560.0
2018-01-19 13:00:00,366.28,366.36,364.17,364.98,74074.0,366.28,366.36,364.17,364.98,74074.0
2018-01-19 14:00:00,365.1,367.42,364.61,367.11,105402.0,365.1,367.42,364.61,367.11,105402.0
2018-01-19 15:00:00,367.08,367.23,365.57,366.05,210886.0,367.08,367.23,365.57,366.05,210886.0
2018-01-22 09:30:00,366.37,368.57,366.0,367.24,69122.0,366.37,368.57,366.0,367.24,69122.0
2018-01-22 10:00:00,367.13,371.0,366.94,369.16,105340.0,367.13,371.0,366.94,369.16,105340.0
2018-01-22 11:00:00,369.27,370.34,368.63,369.4,79060.0,369.27,370.34,368.63,369.4,79060.0
2018-01-22 12:00:00,369.21,369.61,368.24,368.32,108810.0,369.21,369.61,368.24,368.32,108810.0
2018-01-22 13:00:00,368.21,369.25,368.21,369.0,109376.0,368.21,369.25,368.21,369.0,109376.0
2018-01-22 14:00:00,369.0,369.64,368.88,369.34,153848.0,369.0,369.64,368.88,369.34,153848.0
2018-01-22 15:00:00,369.32,370.41,368.45,370.06,373124.0,369.32,370.41,368.45,370.06,373124.0
2018-01-23 09:30:00,367.81,372.0,367.34,368.93,51928.0,367.81,372.0,367.34,368.93,51928.0
2018-01-23 10:00:00,369.11,369.11,367.37,368.42,113638.0,369.11,369.11,367.37,368.42,113638.0
2018-01-23 11:00:00,368.64,370.3,368.26,368.82,103360.0,368.64,370.3,368.26,368.82,103360.0
2018-01-23 12:00:00,368.98,369.8,368.32,368.45,89290.0,368.98,369.8,368.32,368.45,89290.0
2018-01-23 13:00:00,368.45,369.31,367.3,369.0,61793.0,368.45,369.31,367.3,369.0,61793.0
2018-01-23 14:00:00,369.06,369.95,368.1,369.11,54093.0,369.06,369.95,368.1,369.11,54093.0
2018-01-23 15:00:00,369.03,369.95,367.12,369.26,213575.0,369.03,369.95,367.12,369.26,213575.0
2018-01-24 09:30:00,370.45,374.54,369.27,370.88,96711.0,370.45,374.54,369.27,370.88,96711.0
2018-01-24 10:00:00,371.03,375.47,370.5,373.37,454605.0,371.03,375.47,370.5,373.37,454605.0
2018-01-24 11:00:00,373.24,373.25,368.38,368.38,96977.0,373.24,373.25,368.38,368.38,96977.0
2018-01-24 12:00:00,368.56,369.85,367.27,369.58,97378.0,368.56,369.85,367.27,369.58,97378.0
2018-01-24 13:00:00,369.72,377.03,368.43,372.64,232861.0,369.72,377.03,368.43,372.64,232861.0
2018-01-24 14:00:00,372.64,377.06,372.16,375.11,151158.0,372.64,377.06,372.16,375.11,151158.0
2018-01-24 15:00:00,375.04,376.72,374.24,376.18,222247.0,375.04,376.72,374.24,376.18,222247.0
2018-01-25 09:30:00,376.23,378.0,372.25,372.58,67393.0,376.23,378.0,372.25,372.58,67393.0
2018-01-25 10:00:00,372.58,374.12,371.7,373.23,177530.0,372.58,374.12,371.7,373.23,177530.0
2018-01-25 11:00:00,373.26,374.76,372.69,374.08,60016.0,373.26,374.76,372.69,374.08,60016.0
2018-01-25 12:00:00,374.08,376.98,373.83,375.04,69529.0,374.08,376.98,373.83,375.04,69529.0
2018-01-25 13:00:00,374.95,375.52,374.04,375.39,49575.0,374.95,375.52,374.04,375.39,49575.0
2018-01-25 14:00:00,375.35,378.38,374.69,375.06,142329.0,375.35,378.38,374.69,375.06,142329.0
2018-01-25 15:00:00,375.0,376.09,374.66,375.14,119703.0,375.0,376.09,374.66,375.14,119703.0
2018-01-26 09:30:00,375.83,376.58,374.31,375.41,80706.0,375.83,376.58,374.31,375.41,80706.0
2018-01-26 10:00:00,375.42,375.54,374.6,374.67,78833.0,375.42,375.54,374.6,374.67,78833.0
2018-01-26 11:00:00,374.78,375.1,374.37,375.05,122970.0,374.78,375.1,374.37,375.05,122970.0
2018-01-26 12:00:00,375.06,377.6,374.99,377.33,47701.0,375.06,377.6,374.99,377.33,47701.0
2018-01-26 13:00:00,377.52,378.14,376.51,376.54,111396.0,377.52,378.14,376.51,376.54,111396.0
2018-01-26 14:00:00,376.56,376.97,375.93,376.42,54973.0,376.56,376.97,375.93,376.42,54973.0
2018-01-26 15:00:00,376.6,377.46,376.28,376.43,296800.0,376.6,377.46,376.28,376.43,296800.0
2018-01-29 09:30:00,375.24,375.99,370.71,371.55,126865.0,375.24,375.99,370.71,371.55,126865.0
2018-01-29 10:00:00,371.41,374.43,370.87,373.41,103149.0,371.41,374.43,370.87,373.41,103149.0
2018-01-29 11:00:00,373.18,374.25,372.81,373.54,40950.0,373.18,374.25,372.81,373.54,40950.0
2018-01-29 12:00:00,373.43,375.3,372.84,374.89,57541.0,373.43,375.3,372.84,374.89,57541.0
2018-01-29 13:00:00,375.18,376.62,374.99,375.68,33800.0,375.18,376.62,374.99,375.68,33800.0
2018-01-29 14:00:00,375.77,376.34,374.57,374.77,36996.0,375.77,376.34,374.57,374.77,36996.0
2018-01-29 15:00:00,374.74,375.49,373.05,374.3,116597.0,374.74,375.49,373.05,374.3,116597.0
2018-01-30 09:30:00,376.37,376.7,371.84,374.19,62976.0,376.37,376.7,371.84,374.19,62976.0
2018-01-30 10:00:00,374.19,375.73,373.43,374.9,90701.0,374.19,375.73,373.43,374.9,90701.0
2018-01-30 11:00:00,375.12,375.73,374.38,374.56,77150.0,375.12,375.73,374.38,374.56,77150.0
2018-01-30 12:00:00,374.68,375.2,374.3,374.75,49626.0,374.68,375.2,374.3,374.75,49626.0
2018-01-30 13:00:00,374.84,376.65,374.23,375.55,245330.0,374.84,376.65,374.23,375.55,245330.0
2018-01-30 14:00:00,375.55,376.94,375.32,376.11,80300.0,375.55,376.94,375.32,376.11,80300.0
2018-01-30 15:00:00,376.08,377.98,375.98,376.57,133259.0,376.08,377.98,375.98,376.57,133259.0
2018-01-31 09:30:00,374.81,379.33,374.0,378.22,102330.0,374.81,379.33,374.0,378.22,102330.0
2018-01-31 10:00:00,378.5,379.14,374.59,374.94,229428.0,378.5,379.14,374.59,374.94,229428.0
2018-01-31 11:00:00,375.01,376.21,373.21,373.61,188920.0,375.01,376.21,373.21,373.61,188920.0
2018-01-31 12:00:00,373.61,376.49,373.42,375.94,141533.0,373.61,376.49,373.42,375.94,141533.0
2018-01-31 13:00:00,375.81,376.29,375.39,375.69,101874.0,375.81,376.29,375.39,375.69,101874.0
2018-01-31 14:00:00,375.97,377.1,375.34,375.99,122985.0,375.97,377.1,375.34,375.99,122985.0
2018-01-31 15:00:00,375.77,377.51,375.6,377.21,269183.0,375.77,377.51,375.6,377.21,269183.0
2018-02-01 09:30:00,376.11,379.25,373.68,377.79,150551.0,376.11,379.25,373.68,377.79,150551.0
2018-02-01 10:00:00,378.27,380.26,376.32,377.3,203439.0,378.27,380.26,376.32,377.3,203439.0
2018-02-01 11:00:00,377.5,378.0,375.7,377.54,185490.0,377.5,378.0,375.7,377.54,185490.0
2018-02-01 12:00:00,377.58,377.89,376.3,376.81,110406.0,377.58,377.89,376.3,376.81,110406.0
2018-02-01 13:00:00,376.72,377.31,374.45,374.45,203114.0,376.72,377.31,374.45,374.45,203114.0
2018-02-01 14:00:00,374.68,374.99,373.62,374.21,170127.0,374.68,374.99,373.62,374.21,170127.0
2018-02-01 15:00:00,374.19,374.35,371.14,371.18,369985.0,374.19,374.35,371.14,371.18,369985.0
2018-02-02 09:30:00,380.0,391.83,375.49,389.15,464442.0,380.0,391.83,375.49,389.15,464442.0
2018-02-02 10:00:00,389.67,391.63,382.94,387.59,787192.0,389.67,391.63,382.94,387.59,787192.0
2018-02-02 11:00:00,387.81,396.64,387.81,392.89,464489.0,387.81,396.64,387.81,392.89,464489.0
2018-02-02 12:00:00,392.88,395.72,391.04,394.84,237429.0,392.88,395.72,391.04,394.84,237429.0
2018-02-02 13:00:00,394.8,395.15,389.48,390.0,195536.0,394.8,395.15,389.48,390.0,195536.0
2018-02-02 14:00:00,390.04,390.63,385.16,385.16,307807.0,390.04,390.63,385.16,385.16,307807.0
2018-02-02 15:00:00,385.34,388.67,384.0,387.49,484070.0,385.34,388.67,384.0,387.49,484070.0
2018-02-05 09:30:00,391.6,395.0,385.5,387.13,134900.0,391.6,395.0,385.5,387.13,134900.0
2018-02-05 10:00:00,387.0,387.0,381.03,381.3,265885.0,387.0,387.0,381.03,381.3,265885.0
2018-02-05 11:00:00,381.58,383.35,378.92,380.55,322748.0,381.58,383.35,378.92,380.55,322748.0
2018-02-05 12:00:00,380.75,381.35,377.53,380.03,221754.0,380.75,381.35,377.53,380.03,221754.0
2018-02-05 13:00:00,379.8,380.72,378.53,380.56,127013.0,379.8,380.72,378.53,380.56,127013.0
2018-02-05 14:00:00,380.79,380.88,376.16,378.14,171796.0,380.79,380.88,376.16,378.14,171796.0
2018-02-05 15:00:00,377.85,378.95,371.47,372.5,564274.0,377.85,378.95,371.47,372.5,564274.0
2018-02-06 09:30:00,366.08,370.96,360.15,366.41,313111.0,366.08,370.96,360.15,366.41,313111.0
2018-02-06 10:00:00,366.32,368.23,361.59,362.68,341373.0,366.32,368.23,361.59,362.68,341373.0
2018-02-06 11:00:00,362.59,363.77,361.5,362.88,249770.0,362.59,363.77,361.5,362.88,249770.0
2018-02-06 12:00:00,362.88,364.44,361.08,363.1,343499.0,362.88,364.44,361.08,363.1,343499.0
2018-02-06 13:00:00,362.97,364.9,361.54,361.61,179391.0,362.97,364.9,361.54,361.61,179391.0
2018-02-06 14:00:00,361.65,366.26,361.05,365.13,429174.0,361.65,366.26,361.05,365.13,429174.0
2018-02-06 15:00:00,365.13,370.37,364.03,369.77,1455240.0,365.13,370.37,364.03,369.77,1455240.0
2018-02-07 09:30:00,367.11,368.99,363.88,366.74,90446.0,367.11,368.99,363.88,366.74,90446.0
2018-02-07 10:00:00,366.76,370.52,365.81,367.75,267699.0,366.76,370.52,365.81,367.75,267699.0
2018-02-07 11:00:00,367.94,369.49,366.59,367.08,49886.0,367.94,369.49,366.59,367.08,49886.0
2018-02-07 12:00:00,367.16,368.08,363.79,363.88,82994.0,367.16,368.08,363.79,363.88,82994.0
2018-02-07 13:00:00,364.17,364.6,360.06,364.6,76792.0,364.17,364.6,360.06,364.6,76792.0
2018-02-07 14:00:00,364.04,367.21,363.0,365.1,98209.0,364.04,367.21,363.0,365.1,98209.0
2018-02-07 15:00:00,365.37,366.72,363.45,363.62,296034.0,365.37,366.72,363.45,363.62,296034.0
2018-02-08 09:30:00,362.1,363.04,359.46,359.63,42875.0,362.1,363.04,359.46,359.63,42875.0
2018-02-08 10:00:00,359.79,360.16,354.8,355.7,82026.0,359.79,360.16,354.8,355.7,82026.0
2018-02-08 11:00:00,355.86,356.18,351.32,354.6,112680.0,355.86,356.18,351.32,354.6,112680.0
2018-02-08 12:00:00,354.76,355.57,346.15,347.63,121841.0,354.76,355.57,346.15,347.63,121841.0
2018-02-08 13:00:00,347.31,351.2,346.13,351.2,264575.0,347.31,351.2,346.13,351.2,264575.0
2018-02-08 14:00:00,351.06,355.52,350.52,353.96,198004.0,351.06,355.52,350.52,353.96,198004.0
2018-02-08 15:00:00,354.04,355.17,348.45,348.76,369429.0,354.04,355.17,348.45,348.76,369429.0
2018-02-09 09:30:00,351.41,354.24,349.81,353.31,100164.0,351.41,354.24,349.81,353.31,100164.0
2018-02-09 10:00:00,353.68,355.56,348.5,350.98,149709.0,353.68,355.56,348.5,350.98,149709.0
2018-02-09 11:00:00,351.24,352.6,348.0,348.65,114812.0,351.24,352.6,348.0,348.65,114812.0
2018-02-09 12:00:00,348.43,348.89,343.22,345.12,153319.0,348.43,348.89,343.22,345.12,153319.0
2018-02-09 13:00:00,345.62,348.11,343.15,346.59,149218.0,345.62,348.11,343.15,346.59,149218.0
2018-02-09 14:00:00,346.54,350.28,345.67,347.99,160025.0,346.54,350.28,345.67,347.99,160025.0
2018-02-09 15:00:00,347.53,352.59,345.45,348.76,426619.0,347.53,352.59,345.45,348.76,426619.0
2018-02-12 09:30:00,350.52,355.1,350.0,353.75,78559.0,350.52,355.1,350.0,353.75,78559.0
2018-02-12 10:00:00,353.73,355.01,350.37,352.25,64795.0,353.73,355.01,350.37,352.25,64795.0
2018-02-12 11:00:00,352.3,354.41,350.45,354.19,62438.0,352.3,354.41,350.45,354.19,62438.0
2018-02-12 12:00:00,354.42,356.83,354.14,356.14,44289.0,354.42,356.83,354.14,356.14,44289.0
2018-02-12 13:00:00,356.38,356.7,355.19,356.7,50533.0,356.38,356.7,355.19,356.7,50533.0
2018-02-12 14:00:00,356.68,358.11,356.13,357.06,49373.0,356.68,358.11,356.13,357.06,49373.0
2018-02-12 15:00:00,357.19,360.38,356.7,357.87,149348.0,357.19,360.38,356.7,357.87,149348.0
2018-02-13 09:30:00,354.46,357.49,353.41,355.89,55576.0,354.46,357.49,353.41,355.89,55576.0
2018-02-13 10:00:00,356.28,357.06,354.88,354.94,75369.0,356.28,357.06,354.88,354.94,75369.0
2018-02-13 11:00:00,354.91,355.74,354.59,355.28,64911.0,354.91,355.74,354.59,355.28,64911.0
2018-02-13 12:00:00,355.31,355.95,354.81,355.22,24530.0,355.31,355.95,354.81,355.22,24530.0
2018-02-13 13:00:00,355.0,357.12,354.75,356.72,44500.0,355.0,357.12,354.75,356.72,44500.0
2018-02-13 14:00:00,356.44,356.7,355.02,356.03,60199.0,356.44,356.7,355.02,356.03,60199.0
2018-02-13 15:00:00,356.13,357.01,355.47,355.73,102982.0,356.13,357.01,355.47,355.73,102982.0
2018-02-14 09:30:00,354.06,355.68,352.01,353.77,58463.0,354.06,355.68,352.01,353.77,58463.0
2018-02-14 10:00:00,354.01,356.38,353.51,356.11,53465.0,354.01,356.38,353.51,356.11,53465.0
2018-02-14 11:00:00,356.19,356.49,354.67,354.67,44004.0,356.19,356.49,354.67,354.67,44004.0
2018-02-14 12:00:00,354.59,358.27,354.59,358.18,33316.0,354.59,358.27,354.59,358.18,33316.0
2018-02-14 13:00:00,358.13,358.75,356.91,357.25,80006.0,358.13,358.75,356.91,357.25,80006.0
2018-02-14 14:00:00,357.01,357.54,355.37,357.12,75063.0,357.01,357.54,355.37,357.12,75063.0
2018-02-14 15:00:00,357.13,359.29,356.77,358.92,177835.0,357.13,359.29,356.77,358.92,177835.0
2018-02-15 09:30:00,359.29,359.45,355.63,359.1,41899.0,359.29,359.45,355.63,359.1,41899.0
2018-02-15 10:00:00,359.1,361.62,358.56,358.57,78222.0,359.1,361.62,358.56,358.57,78222.0
2018-02-15 11:00:00,358.69,361.87,358.14,361.87,53745.0,358.69,361.87,358.14,361.87,53745.0
2018-02-15 12:00:00,361.89,362.6,360.56,362.52,57645.0,361.89,362.6,360.56,362.52,57645.0
2018-02-15 13:00:00,362.68,365.24,362.65,365.0,69282.0,362.68,365.24,362.65,365.0,69282.0
2018-02-15 14:00:00,365.13,365.74,364.04,364.16,61159.0,365.13,365.74,364.04,364.16,61159.0
2018-02-15 15:00:00,364.08,365.92,363.25,363.67,244240.0,364.08,365.92,363.25,363.67,244240.0
2018-02-16 09:30:00,364.03,366.52,361.49,365.43,106151.0,364.03,366.52,361.49,365.43,106151.0
2018-02-16 10:00:00,365.41,368.97,365.07,367.02,73235.0,365.41,368.97,365.07,367.02,73235.0
2018-02-16 11:00:00,367.18,369.36,367.06,369.2,37747.0,367.18,369.36,367.06,369.2,37747.0
2018-02-16 12:00:00,369.2,370.09,366.65,367.66,63679.0,369.2,370.09,366.65,367.66,63679.0
2018-02-16 13:00:00,367.8,367.98,364.82,365.79,42160.0,367.8,367.98,364.82,365.79,42160.0
2018-02-16 14:00:00,365.86,366.52,363.76,365.12,42842.0,365.86,366.52,363.76,365.12,42842.0
2018-02-16 15:00:00,365.14,366.56,365.07,365.66,102240.0,365.14,366.56,365.07,365.66,102240.0
2018-02-20 09:30:00,364.98,365.23,360.68,361.33,49670.0,364.98,365.23,360.68,361.33,49670.0
2018-02-20 10:00:00,361.23,361.44,359.54,361.1,106725.0,361.23,361.44,359.54,361.1,106725.0
2018-02-20 11:00:00,361.14,361.98,360.78,361.37,43583.0,361.14,361.98,360.78,361.37,43583.0
2018-02-20 12:00:00,361.33,363.31,361.0,363.13,38800.0,361.33,363.31,361.0,363.13,38800.0
2018-02-20 13:00:00,363.14,363.14,361.62,362.56,28041.0,363.14,363.14,361.62,362.56,28041.0
2018-02-20 14:00:00,362.54,363.03,361.25,361.39,38354.0,362.54,363.03,361.25,361.39,38354.0
2018-02-20 15:00:00,361.39,361.71,358.67,358.74,118730.0,361.39,361.71,358.67,358.74,118730.0
2018-02-21 09:30:00,359.34,360.51,356.5,359.55,24866.0,359.34,360.51,356.5,359.55,24866.0
2018-02-21 10:00:00,359.33,361.75,358.18,361.47,61117.0,359.33,361.75,358.18,361.47,61117.0
2018-02-21 11:00:00,361.43,363.81,361.31,363.59,93610.0,361.43,363.81,361.31,363.59,93610.0
2018-02-21 12:00:00,363.42,365.56,363.42,364.96,57637.0,363.42,365.56,363.42,364.96,57637.0
2018-02-21 13:00:00,365.3,365.74,363.57,363.78,45137.0,365.3,365.74,363.57,363.78,45137.0
2018-02-21 14:00:00,363.55,367.38,363.25,364.62,54468.0,363.55,367.38,363.25,364.62,54468.0
2018-02-21 15:00:00,364.47,364.47,360.86,360.92,71470.0,364.47,364.47,360.86,360.92,71470.0
2018-02-22 09:30:00,361.02,365.26,361.02,362.78,28230.0,361.02,365.26,361.02,362.78,28230.0
2018-02-22 10:00:00,362.92,364.9,362.15,363.86,41637.0,362.92,364.9,362.15,363.86,41637.0
2018-02-22 11:00:00,363.66,364.46,361.15,361.39,41602.0,363.66,364.46,361.15,361.39,41602.0
2018-02-22 12:00:00,361.23,361.61,359.45,359.93,34611.0,361.23,361.61,359.45,359.93,34611.0
2018-02-22 13:00:00,359.68,360.14,357.81,359.41,31279.0,359.68,360.14,357.81,359.41,31279.0
2018-02-22 14:00:00,359.52,360.19,357.08,357.46,41670.0,359.52,360.19,357.08,357.46,41670.0
2018-02-22 15:00:00,357.51,358.12,355.34,356.91,86752.0,357.51,358.12,355.34,356.91,86752.0
2018-02-23 09:30:00,359.73,360.57,358.07,359.13,20890.0,359.73,360.57,358.07,359.13,20890.0
2018-02-23 10:00:00,359.11,359.53,356.27,357.2,25660.0,359.11,359.53,356.27,357.2,25660.0
2018-02-23 11:00:00,357.36,361.01,357.19,361.01,32542.0,357.36,361.01,357.19,361.01,32542.0
2018-02-23 12:00:00,360.59,362.04,360.02,362.04,25392.0,360.59,362.04,360.02,362.04,25392.0
2018-02-23 13:00:00,362.02,363.85,361.32,363.82,26285.0,362.02,363.85,361.32,363.82,26285.0
2018-02-23 14:00:00,363.8,367.05,363.48,366.9,42285.0,363.8,367.05,363.48,366.9,42285.0
2018-02-23 15:00:00,367.04,368.09,364.91,365.07,179017.0,367.04,368.09,364.91,365.07,179017.0
2018-02-26 09:30:00,365.32,368.37,364.04,364.09,31346.0,365.32,368.37,364.04,364.09,31346.0
2018-02-26 10:00:00,363.87,364.46,361.7,362.53,76492.0,363.87,364.46,361.7,362.53,76492.0
2018-02-26 11:00:00,362.79,363.82,362.48,363.15,49727.0,362.79,363.82,362.48,363.15,49727.0
2018-02-26 12:00:00,362.98,363.6,360.6,361.08,42660.0,362.98,363.6,360.6,361.08,42660.0
2018-02-26 13:00:00,361.05,361.21,357.83,357.99,61957.0,361.05,361.21,357.83,357.99,61957.0
2018-02-26 14:00:00,357.98,359.26,357.9,358.41,65688.0,357.98,359.26,357.9,358.41,65688.0
2018-02-26 15:00:00,358.54,358.97,357.29,358.02,119584.0,358.54,358.97,357.29,358.02,119584.0
2018-02-27 09:30:00,357.76,359.75,354.27,354.68,65538.0,357.76,359.75,354.27,354.68,65538.0
2018-02-27 10:00:00,354.73,355.82,353.7,353.75,122642.0,354.73,355.82,353.7,353.75,122642.0
2018-02-27 11:00:00,353.8,355.22,352.6,352.98,129177.0,353.8,355.22,352.6,352.98,129177.0
2018-02-27 12:00:00,352.71,354.43,351.41,354.15,55614.0,352.71,354.43,351.41,354.15,55614.0
2018-02-27 13:00:00,353.96,354.31,353.1,353.94,54871.0,353.96,354.31,353.1,353.94,54871.0
2018-02-27 14:00:00,353.93,354.01,352.18,352.32,57892.0,353.93,354.01,352.18,352.32,57892.0
2018-02-27 15:00:00,352.24,352.58,351.12,351.24,123250.0,352.24,352.58,351.12,351.24,123250.0
2018-02-28 09:30:00,352.94,353.04,349.44,350.25,45464.0,352.94,353.04,349.44,350.25,45464.0
2018-02-28 10:00:00,350.04,350.9,348.91,349.15,47141.0,350.04,350.9,348.91,349.15,47141.0
2018-02-28 11:00:00,349.44,349.79,347.45,348.81,44111.0,349.44,349.79,347.45,348.81,44111.0
2018-02-28 12:00:00,349.11,349.28,347.69,348.52,39296.0,349.11,349.28,347.69,348.52,39296.0
2018-02-28 13:00:00,348.71,349.54,347.82,348.6,42238.0,348.71,349.54,347.82,348.6,42238.0
2018-02-28 14:00:00,348.61,349.08,344.37,344.75,62888.0,348.61,349.08,344.37,344.75,62888.0
2018-02-28 15:00:00,344.86,345.17,341.71,341.78,188137.0,344.86,345.17,341.71,341.78,188137.0
2018-03-01 09:30:00,342.72,345.27,342.14,343.14,54913.0,342.72,345.27,342.14,343.14,54913.0
2018-03-01 10:00:00,343.0,348.32,343.0,346.01,73195.0,343.0,348.32,343.0,346.01,73195.0
2018-03-01 11:00:00,346.01,349.65,345.98,346.93,154946.0,346.01,349.65,345.98,346.93,154946.0
2018-03-01 12:00:00,347.08,347.13,343.13,343.28,108019.0,347.08,347.13,343.13,343.28,108019.0
2018-03-01 13:00:00,343.28,343.28,339.19,339.43,68874.0,343.28,343.28,339.19,339.43,68874.0
2018-03-01 14:00:00,339.7,340.67,337.61,339.08,100729.0,339.7,340.67,337.61,339.08,100729.0
2018-03-01 15:00:00,339.25,340.04,338.04,339.41,341620.0,339.25,340.04,338.04,339.41,341620.0
2018-03-02 09:30:00,336.86,338.05,334.67,335.47,117009.0,336.86,338.05,334.67,335.47,117009.0
2018-03-02 10:00:00,335.3,335.31,333.5,333.9,358060.0,335.3,335.31,333.5,333.9,358060.0
2018-03-02 11:00:00,334.1,339.73,333.81,334.28,340961.0,334.1,339.73,333.81,334.28,340961.0
2018-03-02 12:00:00,334.21,334.35,333.08,333.85,117681.0,334.21,334.35,333.08,333.85,117681.0
2018-03-02 13:00:00,333.71,334.21,332.0,333.29,150270.0,333.71,334.21,332.0,333.29,150270.0
2018-03-02 14:00:00,333.22,334.08,333.14,333.23,73642.0,333.22,334.08,333.14,333.23,73642.0
2018-03-02 15:00:00,333.21,333.39,331.8,332.84,334690.0,333.21,333.39,331.8,332.84,334690.0
2018-03-05 09:30:00,330.51,332.49,330.38,331.04,268421.0,330.51,332.49,330.38,331.04,268421.0
2018-03-05 10:00:00,331.12,331.54,328.92,331.11,331393.0,331.12,331.54,328.92,331.11,331393.0
2018-03-05 11:00:00,331.04,337.63,330.91,336.85,429354.0,331.04,337.63,330.91,336.85,429354.0
2018-03-05 12:00:00,337.01,340.35,337.01,339.97,93023.0,337.01,340.35,337.01,339.97,93023.0
2018-03-05 13:00:00,339.92,342.92,339.91,342.72,179313.0,339.92,342.92,339.91,342.72,179313.0
2018-03-05 14:00:00,342.72,349.22,340.79,348.36,320903.0,342.72,349.22,340.79,348.36,320903.0
2018-03-05 15:00:00,348.38,349.53,345.49,346.56,364580.0,348.38,349.53,345.49,346.56,364580.0
2018-03-06 09:30:00,349.17,349.23,341.18,341.57,106430.0,349.17,349.23,341.18,341.57,106430.0
2018-03-06 10:00:00,341.46,341.46,337.18,337.18,171207.0,341.46,341.46,337.18,337.18,171207.0
2018-03-06 11:00:00,337.38,338.48,336.29,338.28,131162.0,337.38,338.48,336.29,338.28,131162.0
2018-03-06 12:00:00,338.25,341.47,338.21,341.31,69916.0,338.25,341.47,338.21,341.31,69916.0
2018-03-06 13:00:00,341.41,341.65,337.38,337.81,96855.0,341.41,341.65,337.38,337.81,96855.0
2018-03-06 14:00:00,337.74,338.29,336.89,337.94,114692.0,337.74,338.29,336.89,337.94,114692.0
2018-03-06 15:00:00,337.91,338.34,337.51,337.86,165364.0,337.91,338.34,337.51,337.86,165364.0
2018-03-07 09:30:00,337.5,338.35,334.16,335.71,54308.0,337.5,338.35,334.16,335.71,54308.0
2018-03-07 10:00:00,335.7,339.08,335.69,338.53,81854.0,335.7,339.08,335.69,338.53,81854.0
2018-03-07 11:00:00,338.4,339.68,337.26,337.29,69060.0,338.4,339.68,337.26,337.29,69060.0
2018-03-07 12:00:00,337.22,337.28,335.31,336.46,69485.0,337.22,337.28,335.31,336.46,69485.0
2018-03-07 13:00:00,336.45,339.15,336.34,338.48,109547.0,336.45,339.15,336.34,338.48,109547.0
2018-03-07 14:00:00,338.72,339.73,338.3,338.66,65191.0,338.72,339.73,338.3,338.66,65191.0
2018-03-07 15:00:00,338.75,339.09,338.17,338.66,162646.0,338.75,339.09,338.17,338.66,162646.0
2018-03-08 09:30:00,339.51,342.28,338.04,341.86,78994.0,339.51,342.28,338.04,341.86,78994.0
2018-03-08 10:00:00,342.0,343.0,341.18,341.22,96177.0,342.0,343.0,341.18,341.22,96177.0
2018-03-08 11:00:00,341.15,341.89,340.55,341.89,94221.0,341.15,341.89,340.55,341.89,94221.0
2018-03-08 12:00:00,341.93,342.59,341.1,341.59,49047.0,341.93,342.59,341.1,341.59,49047.0
2018-03-08 13:00:00,341.56,342.36,340.16,340.71,55507.0,341.56,342.36,340.16,340.71,55507.0
2018-03-08 14:00:00,340.71,343.26,340.23,343.0,75477.0,340.71,343.26,340.23,343.0,75477.0
2018-03-08 15:00:00,343.29,343.49,339.95,341.19,286424.0,343.29,343.49,339.95,341.19,286424.0
2018-03-09 09:30:00,342.05,344.51,340.26,343.65,47780.0,342.05,344.51,340.26,343.65,47780.0
2018-03-09 10:00:00,343.75,347.2,343.24,346.48,92406.0,343.75,347.2,343.24,346.48,92406.0
2018-03-09 11:00:00,346.48,348.03,346.37,346.92,71688.0,346.48,348.03,346.37,346.92,71688.0
2018-03-09 12:00:00,347.07,349.4,346.99,347.1,73189.0,347.07,349.4,346.99,347.1,73189.0
2018-03-09 13:00:00,347.07,348.0,347.05,347.82,51439.0,347.07,348.0,347.05,347.82,51439.0
2018-03-09 14:00:00,347.74,348.31,345.95,346.39,70907.0,347.74,348.31,345.95,346.39,70907.0
2018-03-09 15:00:00,346.28,347.68,344.96,347.6,175505.0,346.28,347.68,344.96,347.6,175505.0
2018-03-12 09:30:00,349.56,369.51,349.56,360.39,392275.0,349.56,369.51,349.56,360.39,392275.0
2018-03-12 10:00:00,360.7,363.43,359.69,360.22,208218.0,360.7,363.43,359.69,360.22,208218.0
2018-03-12 11:00:00,360.27,363.19,359.01,360.4,176672.0,360.27,363.19,359.01,360.4,176672.0
2018-03-12 12:00:00,360.37,361.68,359.54,360.59,120899.0,360.37,361.68,359.54,360.59,120899.0
2018-03-12 13:00:00,360.6,361.3,360.23,360.47,145358.0,360.6,361.3,360.23,360.47,145358.0
2018-03-12 14:00:00,360.31,361.0,359.32,360.68,128272.0,360.31,361.0,359.32,360.68,128272.0
2018-03-12 15:00:00,360.6,361.16,359.18,359.28,206421.0,360.6,361.16,359.18,359.28,206421.0
2018-03-13 09:30:00,361.05,362.84,356.7,357.16,39476.0,361.05,362.84,356.7,357.16,39476.0
2018-03-13 10:00:00,356.84,357.47,355.26,355.89,57246.0,356.84,357.47,355.26,355.89,57246.0
2018-03-13 11:00:00,355.77,357.56,355.64,357.0,58278.0,355.77,357.56,355.64,357.0,58278.0
2018-03-13 12:00:00,356.94,356.97,354.54,354.78,50660.0,356.94,356.97,354.54,354.78,50660.0
2018-03-13 13:00:00,354.96,354.96,352.8,352.84,48417.0,354.96,354.96,352.8,352.84,48417.0
2018-03-13 14:00:00,352.8,352.96,350.87,351.32,83706.0,352.8,352.96,350.87,351.32,83706.0
2018-03-13 15:00:00,351.36,351.63,348.4,350.02,164607.0,351.36,351.63,348.4,350.02,164607.0
2018-03-14 09:30:00,351.35,352.17,345.63,346.9,226438.0,351.35,352.17,345.63,346.9,226438.0
2018-03-14 10:00:00,346.9,347.43,344.46,345.32,218216.0,346.9,347.43,344.46,345.32,218216.0
2018-03-14 11:00:00,345.63,345.91,342.46,342.89,80758.0,345.63,345.91,342.46,342.89,80758.0
2018-03-14 12:00:00,343.01,343.88,341.18,343.5,106346.0,343.01,343.88,341.18,343.5,106346.0
2018-03-14 13:00:00,343.51,344.83,343.43,344.61,42407.0,343.51,344.83,343.43,344.61,42407.0
2018-03-14 14:00:00,344.81,345.2,340.92,341.41,74377.0,344.81,345.2,340.92,341.41,74377.0
2018-03-14 15:00:00,341.4,341.63,339.8,340.94,169774.0,341.4,341.63,339.8,340.94,169774.0
2018-03-15 09:30:00,340.14,342.56,340.14,340.85,35479.0,340.14,342.56,340.14,340.85,35479.0
2018-03-15 10:00:00,341.1,341.53,337.14,339.59,133448.0,341.1,341.53,337.14,339.59,133448.0
2018-03-15 11:00:00,339.49,343.69,339.47,341.92,68690.0,339.49,343.69,339.47,341.92,68690.0
2018-03-15 12:00:00,341.65,342.48,340.46,340.46,34680.0,341.65,342.48,340.46,340.46,34680.0
2018-03-15 13:00:00,340.64,340.9,339.36,339.36,32271.0,340.64,340.9,339.36,339.36,32271.0
2018-03-15 14:00:00,339.17,340.73,339.09,340.73,36873.0,339.17,340.73,339.09,340.73,36873.0
2018-03-15 15:00:00,340.82,340.99,339.26,339.55,154620.0,340.82,340.99,339.26,339.55,154620.0
2018-03-16 09:30:00,341.23,344.26,339.85,343.39,217460.0,341.23,344.26,339.85,343.39,217460.0
2018-03-16 10:00:00,343.35,344.01,342.14,342.94,43050.0,343.35,344.01,342.14,342.94,43050.0
2018-03-16 11:00:00,342.79,343.18,341.96,342.64,85443.0,342.79,343.18,341.96,342.64,85443.0
2018-03-16 12:00:00,342.47,342.72,342.0,342.58,33857.0,342.47,342.72,342.0,342.58,33857.0
2018-03-16 13:00:00,342.68,342.93,341.29,341.46,28213.0,342.68,342.93,341.29,341.46,28213.0
2018-03-16 14:00:00,341.36,342.59,340.88,342.25,56337.0,341.36,342.59,340.88,342.25,56337.0
2018-03-16 15:00:00,342.21,344.76,341.72,342.12,272172.0,342.21,344.76,341.72,342.12,272172.0
2018-03-19 09:30:00,340.69,340.69,337.91,339.51,58040.0,340.69,340.69,337.91,339.51,58040.0
2018-03-19 10:00:00,339.81,340.36,337.32,337.54,92403.0,339.81,340.36,337.32,337.54,92403.0
2018-03-19 11:00:00,337.27,338.31,334.9,335.24,123923.0,337.27,338.31,334.9,335.24,123923.0
2018-03-19 12:00:00,335.25,336.45,334.5,336.01,119924.0,335.25,336.45,334.5,336.01,119924.0
2018-03-19 13:00:00,336.0,336.04,332.27,332.75,77771.0,336.0,336.04,332.27,332.75,77771.0
2018-03-19 14:00:00,332.85,333.56,331.69,332.89,68190.0,332.85,333.56,331.69,332.89,68190.0
2018-03-19 15:00:00,332.85,333.7,331.49,332.92,259928.0,332.85,333.7,331.49,332.92,259928.0
2018-03-20 09:30:00,332.87,333.31,329.89,330.11,54442.0,332.87,333.31,329.89,330.11,54442.0
2018-03-20 10:00:00,330.25,333.5,329.45,332.88,90895.0,330.25,333.5,329.45,332.88,90895.0
2018-03-20 11:00:00,333.38,333.85,331.47,332.14,43192.0,333.38,333.85,331.47,332.14,43192.0
2018-03-20 12:00:00,332.09,333.47,331.69,331.69,29346.0,332.09,333.47,331.69,331.69,29346.0
2018-03-20 13:00:00,331.71,332.05,329.72,329.74,69299.0,331.71,332.05,329.72,329.74,69299.0
2018-03-20 14:00:00,329.76,330.96,329.15,329.37,79177.0,329.76,330.96,329.15,329.37,79177.0
2018-03-20 15:00:00,329.44,329.75,327.4,327.59,206343.0,329.44,329.75,327.4,327.59,206343.0
2018-03-21 09:30:00,326.9,329.97,326.15,327.8,85659.0,326.9,329.97,326.15,327.8,85659.0
2018-03-21 10:00:00,327.44,328.9,327.37,328.4,65209.0,327.44,328.9,327.37,328.4,65209.0
2018-03-21 11:00:00,328.66,328.89,327.2,327.6,69372.0,328.66,328.89,327.2,327.6,69372.0
2018-03-21 12:00:00,327.55,328.02,327.06,327.64,58544.0,327.55,328.02,327.06,327.64,58544.0
2018-03-21 13:00:00,327.67,327.69,326.68,326.99,47729.0,327.67,327.69,326.68,326.99,47729.0
2018-03-21 14:00:00,326.85,328.79,324.8,325.84,94194.0,326.85,328.79,324.8,325.84,94194.0
2018-03-21 15:00:00,325.61,328.4,325.38,325.48,112586.0,325.61,328.4,325.38,325.48,112586.0
2018-03-22 09:30:00,322.65,322.65,320.29,321.35,295663.0,322.65,322.65,320.29,321.35,295663.0
2018-03-22 10:00:00,321.43,321.89,321.14,321.32,514837.0,321.43,321.89,321.14,321.32,514837.0
2018-03-22 11:00:00,321.3,321.9,319.36,320.15,213533.0,321.3,321.9,319.36,320.15,213533.0
2018-03-22 12:00:00,320.12,322.81,319.79,322.43,196891.0,320.12,322.81,319.79,322.43,196891.0
2018-03-22 13:00:00,322.27,323.16,321.45,322.11,201324.0,322.27,323.16,321.45,322.11,201324.0
2018-03-22 14:00:00,322.09,322.23,320.82,321.84,230379.0,322.09,322.23,320.82,321.84,230379.0
2018-03-22 15:00:00,321.91,323.35,321.7,323.06,494214.0,321.91,323.35,321.7,323.06,494214.0
2018-03-23 09:30:00,322.66,323.74,319.27,320.69,97950.0,322.66,323.74,319.27,320.69,97950.0
2018-03-23 10:00:00,320.88,322.16,319.85,320.96,87225.0,320.88,322.16,319.85,320.96,87225.0
2018-03-23 11:00:00,320.98,321.48,319.61,319.9,55738.0,320.98,321.48,319.61,319.9,55738.0
2018-03-23 12:00:00,319.88,320.84,318.28,318.43,58730.0,319.88,320.84,318.28,318.43,58730.0
2018-03-23 13:00:00,318.39,319.62,317.58,318.7,75174.0,318.39,319.62,317.58,318.7,75174.0
2018-03-23 14:00:00,319.12,319.12,314.97,315.6,78962.0,319.12,319.12,314.97,315.6,78962.0
2018-03-23 15:00:00,315.62,316.0,311.78,312.38,222870.0,315.62,316.0,311.78,312.38,222870.0
2018-03-26 09:30:00,316.6,316.9,312.11,312.11,205264.0,316.6,316.9,312.11,312.11,205264.0
2018-03-26 10:00:00,312.42,312.85,310.14,310.31,233312.0,312.42,312.85,310.14,310.31,233312.0
2018-03-26 11:00:00,310.5,311.06,307.24,308.04,157747.0,310.5,311.06,307.24,308.04,157747.0
2018-03-26 12:00:00,308.12,309.99,307.23,308.95,180949.0,308.12,309.99,307.23,308.95,180949.0
2018-03-26 13:00:00,308.82,310.95,308.8,309.51,81866.0,308.82,310.95,308.8,309.51,81866.0
2018-03-26 14:00:00,309.52,310.82,308.36,309.75,122620.0,309.52,310.82,308.36,309.75,122620.0
2018-03-26 15:00:00,309.74,312.38,309.68,312.19,230011.0,309.74,312.38,309.68,312.19,230011.0
2018-03-27 09:30:00,315.5,315.5,307.71,310.3,104914.0,315.5,315.5,307.71,310.3,104914.0
2018-03-27 10:00:00,310.25,310.77,308.81,310.26,169206.0,310.25,310.77,308.81,310.26,169206.0
2018-03-27 11:00:00,310.34,312.51,308.79,312.0,88012.0,310.34,312.51,308.79,312.0,88012.0
2018-03-27 12:00:00,312.42,316.0,312.02,313.67,110938.0,312.42,316.0,312.02,313.67,110938.0
2018-03-27 13:00:00,313.68,315.98,312.97,313.2,85101.0,313.68,315.98,312.97,313.2,85101.0
2018-03-27 14:00:00,313.27,313.45,311.76,312.59,93605.0,313.27,313.45,311.76,312.59,93605.0
2018-03-27 15:00:00,312.56,312.9,308.9,310.21,280789.0,312.56,312.9,308.9,310.21,280789.0
2018-03-28 09:30:00,311.17,312.84,310.59,312.43,94806.0,311.17,312.84,310.59,312.43,94806.0
2018-03-28 10:00:00,312.24,312.58,306.19,309.35,201581.0,312.24,312.58,306.19,309.35,201581.0
2018-03-28 11:00:00,309.51,311.12,307.91,309.69,128404.0,309.51,311.12,307.91,309.69,128404.0
2018-03-28 12:00:00,309.9,311.29,309.11,309.12,61089.0,309.9,311.29,309.11,309.12,61089.0
2018-03-28 13:00:00,309.09,311.08,308.36,310.44,78074.0,309.09,311.08,308.36,310.44,78074.0
2018-03-28 14:00:00,310.45,310.82,307.07,307.78,113341.0,310.45,310.82,307.07,307.78,113341.0
2018-03-28 15:00:00,307.68,308.52,306.1,306.37,140023.0,307.68,308.52,306.1,306.37,140023.0
2018-03-29 09:30:00,306.63,307.6,305.63,306.86,159217.0,306.63,307.6,305.63,306.86,159217.0
2018-03-29 10:00:00,306.95,308.44,303.78,306.55,140039.0,306.95,308.44,303.78,306.55,140039.0
2018-03-29 11:00:00,306.73,308.16,306.66,307.86,103334.0,306.73,308.16,306.66,307.86,103334.0
2018-03-29 12:00:00,307.64,309.9,307.32,308.95,78124.0,307.64,309.9,307.32,308.95,78124.0
2018-03-29 13:00:00,309.01,312.64,308.84,311.88,76102.0,309.01,312.64,308.84,311.88,76102.0
2018-03-29 14:00:00,311.75,313.6,310.62,313.12,71599.0,311.75,313.6,310.62,313.12,71599.0
2018-03-29 15:00:00,313.08,314.66,311.04,311.33,256764.0,313.08,314.66,311.04,311.33,256764.0
2018-04-02 09:30:00,308.91,310.6,307.48,308.88,66778.0,308.91,310.6,307.48,308.88,66778.0
2018-04-02 10:00:00,308.5,308.65,304.06,304.25,155923.0,308.5,308.65,304.06,304.25,155923.0
2018-04-02 11:00:00,304.14,304.84,299.57,302.13,215899.0,304.14,304.84,299.57,302.13,215899.0
2018-04-02 12:00:00,301.99,303.69,300.32,303.25,192084.0,301.99,303.69,300.32,303.25,192084.0
2018-04-02 13:00:00,303.23,303.52,299.57,300.51,123651.0,303.23,303.52,299.57,300.51,123651.0
2018-04-02 14:00:00,300.36,301.47,298.67,300.91,114051.0,300.36,301.47,298.67,300.91,114051.0
2018-04-02 15:00:00,300.93,304.16,300.88,303.74,252000.0,300.93,304.16,300.88,303.74,252000.0
2018-04-03 09:30:00,305.51,310.48,303.79,307.64,97711.0,305.51,310.48,303.79,307.64,97711.0
2018-04-03 10:00:00,307.57,311.28,306.52,311.16,252940.0,307.57,311.28,306.52,311.16,252940.0
2018-04-03 11:00:00,310.95,312.37,307.67,307.73,205225.0,310.95,312.37,307.67,307.73,205225.0
2018-04-03 12:00:00,307.75,308.08,304.97,306.34,204847.0,307.75,308.08,304.97,306.34,204847.0
2018-04-03 13:00:00,306.53,306.59,304.86,305.56,134794.0,306.53,306.59,304.86,305.56,134794.0
2018-04-03 14:00:00,305.51,307.22,304.38,307.13,129532.0,305.51,307.22,304.38,307.13,129532.0
2018-04-03 15:00:00,306.68,309.23,305.26,306.36,250713.0,306.68,309.23,305.26,306.36,250713.0
2018-04-04 09:30:00,304.38,305.72,302.05,305.49,94888.0,304.38,305.72,302.05,305.49,94888.0
2018-04-04 10:00:00,304.98,308.96,304.93,308.63,93283.0,304.98,308.96,304.93,308.63,93283.0
2018-04-04 11:00:00,308.63,310.75,307.77,308.4,278473.0,308.63,310.75,307.77,308.4,278473.0
2018-04-04 12:00:00,308.4,309.16,307.67,307.69,286125.0,308.4,309.16,307.67,307.69,286125.0
2018-04-04 13:00:00,307.78,307.87,304.62,304.74,230690.0,307.78,307.87,304.62,304.74,230690.0
2018-04-04 14:00:00,304.79,311.09,304.68,310.76,208390.0,304.79,311.09,304.68,310.76,208390.0
2018-04-04 15:00:00,310.72,312.47,310.46,311.65,162444.0,310.72,312.47,310.46,311.65,162444.0
2018-04-05 09:30:00,312.5,316.65,311.93,313.45,57663.0,312.5,316.65,311.93,313.45,57663.0
2018-04-05 10:00:00,313.61,314.2,312.31,312.75,58315.0,313.61,314.2,312.31,312.75,58315.0
2018-04-05 11:00:00,312.79,314.86,312.79,314.47,61076.0,312.79,314.86,312.79,314.47,61076.0
2018-04-05 12:00:00,314.33,314.8,313.35,314.42,76987.0,314.33,314.8,313.35,314.42,76987.0
2018-04-05 13:00:00,314.33,314.61,312.39,313.84,69617.0,314.33,314.61,312.39,313.84,69617.0
2018-04-05 14:00:00,313.9,315.42,313.75,315.3,56913.0,313.9,315.42,313.75,315.3,56913.0
2018-04-05 15:00:00,315.18,317.64,314.81,317.02,196325.0,315.18,317.64,314.81,317.02,196325.0
2018-04-06 09:30:00,314.88,315.56,310.01,315.12,57633.0,314.88,315.56,310.01,315.12,57633.0
2018-04-06 10:00:00,314.87,316.08,313.66,314.47,110815.0,314.87,316.08,313.66,314.47,110815.0
2018-04-06 11:00:00,314.2,315.34,313.01,314.49,67557.0,314.2,315.34,313.01,314.49,67557.0
2018-04-06 12:00:00,314.3,314.8,313.27,314.62,88494.0,314.3,314.8,313.27,314.62,88494.0
2018-04-06 13:00:00,314.54,314.54,310.43,310.43,90013.0,314.54,314.54,310.43,310.43,90013.0
2018-04-06 14:00:00,310.12,311.19,308.78,308.94,198081.0,310.12,311.19,308.78,308.94,198081.0
2018-04-06 15:00:00,309.11,311.57,308.47,310.49,170424.0,309.11,311.57,308.47,310.49,170424.0
2018-04-09 09:30:00,311.88,314.65,310.67,314.59,47864.0,311.88,314.65,310.67,314.59,47864.0
2018-04-09 10:00:00,314.82,316.86,314.42,315.56,108323.0,314.82,316.86,314.42,315.56,108323.0
2018-04-09 11:00:00,315.69,317.77,314.48,317.23,66583.0,315.69,317.77,314.48,317.23,66583.0
2018-04-09 12:00:00,317.18,318.75,317.18,318.4,68905.0,317.18,318.75,317.18,318.4,68905.0
2018-04-09 13:00:00,318.52,319.2,317.96,318.65,74445.0,318.52,319.2,317.96,318.65,74445.0
2018-04-09 14:00:00,318.57,319.74,317.68,319.44,114804.0,318.57,319.74,317.68,319.44,114804.0
2018-04-09 15:00:00,319.31,319.61,315.99,316.36,204587.0,319.31,319.61,315.99,316.36,204587.0
2018-04-10 09:30:00,319.59,319.59,314.9,315.19,67789.0,319.59,319.59,314.9,315.19,67789.0
2018-04-10 10:00:00,315.38,318.21,312.67,315.78,130440.0,315.38,318.21,312.67,315.78,130440.0
2018-04-10 11:00:00,315.67,316.5,310.48,311.31,193301.0,315.67,316.5,310.48,311.31,193301.0
2018-04-10 12:00:00,311.13,312.33,309.18,311.0,140504.0,311.13,312.33,309.18,311.0,140504.0
2018-04-10 13:00:00,310.96,311.03,309.58,310.56,128003.0,310.96,311.03,309.58,310.56,128003.0
2018-04-10 14:00:00,310.54,310.99,308.93,309.99,95444.0,310.54,310.99,308.93,309.99,95444.0
2018-04-10 15:00:00,310.04,310.81,307.84,308.23,293168.0,310.04,310.81,307.84,308.23,293168.0
2018-04-11 09:30:00,305.39,306.77,304.34,305.38,150991.0,305.39,306.77,304.34,305.38,150991.0
2018-04-11 10:00:00,305.16,307.2,303.59,305.42,188784.0,305.16,307.2,303.59,305.42,188784.0
2018-04-11 11:00:00,305.48,306.22,304.01,305.85,122056.0,305.48,306.22,304.01,305.85,122056.0
2018-04-11 12:00:00,305.89,306.43,303.91,304.22,105325.0,305.89,306.43,303.91,304.22,105325.0
2018-04-11 13:00:00,304.21,305.58,303.59,305.46,101804.0,304.21,305.58,303.59,305.46,101804.0
2018-04-11 14:00:00,305.59,306.39,304.71,305.66,82039.0,305.59,306.39,304.71,305.66,82039.0
2018-04-11 15:00:00,305.75,306.04,302.58,303.34,374864.0,305.75,306.04,302.58,303.34,374864.0
2018-04-12 09:30:00,304.3,308.0,302.98,306.59,94155.0,304.3,308.0,302.98,306.59,94155.0
2018-04-12 10:00:00,306.6,306.6,301.7,302.81,223956.0,306.6,306.6,301.7,302.81,223956.0
2018-04-12 11:00:00,302.75,303.56,300.93,301.55,134845.0,302.75,303.56,300.93,301.55,134845.0
2018-04-12 12:00:00,301.71,302.1,299.23,302.0,253306.0,301.71,302.1,299.23,302.0,253306.0
2018-04-12 13:00:00,301.72,301.92,299.99,300.75,129929.0,301.72,301.92,299.99,300.75,129929.0
2018-04-12 14:00:00,300.71,304.36,300.7,304.27,100287.0,300.71,304.36,300.7,304.27,100287.0
2018-04-12 15:00:00,304.25,306.85,304.25,306.39,299885.0,304.25,306.85,304.25,306.39,299885.0
2018-04-13 09:30:00,307.35,308.81,304.27,308.12,74371.0,307.35,308.81,304.27,308.12,74371.0
2018-04-13 10:00:00,308.12,308.65,305.12,305.24,88549.0,308.12,308.65,305.12,305.24,88549.0
2018-04-13 11:00:00,305.0,307.89,304.09,306.81,82207.0,305.0,307.89,304.09,306.81,82207.0
2018-04-13 12:00:00,306.6,306.83,304.05,305.04,69232.0,306.6,306.83,304.05,305.04,69232.0
2018-04-13 13:00:00,305.06,307.06,305.03,306.74,62294.0,305.06,307.06,305.03,306.74,62294.0
2018-04-13 14:00:00,306.94,307.4,306.09,306.45,67336.0,306.94,307.4,306.09,306.45,67336.0
2018-04-13 15:00:00,306.53,306.53,305.29,305.85,209545.0,306.53,306.53,305.29,305.85,209545.0
2018-04-16 09:30:00,308.84,308.84,304.35,308.12,103831.0,308.84,308.84,304.35,308.12,103831.0
2018-04-16 10:00:00,307.87,311.17,307.69,309.16,111263.0,307.87,311.17,307.69,309.16,111263.0
2018-04-16 11:00:00,309.21,312.24,309.21,311.97,79791.0,309.21,312.24,309.21,311.97,79791.0
2018-04-16 12:00:00,311.96,313.69,311.73,313.12,64051.0,311.96,313.69,311.73,313.12,64051.0
2018-04-16 13:00:00,313.15,315.4,312.58,314.5,119660.0,313.15,315.4,312.58,314.5,119660.0
2018-04-16 14:00:00,314.57,315.0,313.43,314.67,94609.0,314.57,315.0,313.43,314.67,94609.0
2018-04-16 15:00:00,314.62,315.04,312.54,312.84,151682.0,314.62,315.04,312.54,312.84,151682.0
2018-04-17 09:30:00,315.27,315.68,310.7,314.7,64451.0,315.27,315.68,310.7,314.7,64451.0
2018-04-17 10:00:00,314.57,315.96,312.2,315.05,128008.0,314.57,315.96,312.2,315.05,128008.0
2018-04-17 11:00:00,315.22,317.6,314.46,314.82,93952.0,315.22,317.6,314.46,314.82,93952.0
2018-04-17 12:00:00,314.69,315.92,312.79,312.8,116296.0,314.69,315.92,312.79,312.8,116296.0
2018-04-17 13:00:00,312.61,314.04,312.44,312.47,75846.0,312.61,314.04,312.44,312.47,75846.0
2018-04-17 14:00:00,312.62,313.32,311.0,311.51,168774.0,312.62,313.32,311.0,311.51,168774.0
2018-04-17 15:00:00,311.27,311.68,309.35,310.49,315686.0,311.27,311.68,309.35,310.49,315686.0
2018-04-18 09:30:00,311.15,315.05,311.15,314.75,85301.0,311.15,315.05,311.15,314.75,85301.0
2018-04-18 10:00:00,314.65,316.71,314.12,315.0,120511.0,314.65,316.71,314.12,315.0,120511.0
2018-04-18 11:00:00,315.18,317.79,314.77,316.94,93479.0,315.18,317.79,314.77,316.94,93479.0
2018-04-18 12:00:00,316.69,317.12,315.66,316.78,114460.0,316.69,317.12,315.66,316.78,114460.0
2018-04-18 13:00:00,316.67,317.0,315.68,316.86,110889.0,316.67,317.0,315.68,316.86,110889.0
2018-04-18 14:00:00,316.79,318.73,316.65,318.18,87083.0,316.79,318.73,316.65,318.18,87083.0
2018-04-18 15:00:00,318.57,319.38,317.2,317.5,156766.0,318.57,319.38,317.2,317.5,156766.0
2018-04-19 09:30:00,316.35,317.94,315.58,316.93,67965.0,316.35,317.94,315.58,316.93,67965.0
2018-04-19 10:00:00,316.95,322.89,316.95,318.91,202450.0,316.95,322.89,316.95,318.91,202450.0
2018-04-19 11:00:00,318.97,318.98,315.17,315.17,85298.0,318.97,318.98,315.17,315.17,85298.0
2018-04-19 12:00:00,315.27,316.33,314.6,314.72,86516.0,315.27,316.33,314.6,314.72,86516.0
2018-04-19 13:00:00,314.67,315.88,314.01,315.56,65797.0,314.67,315.88,314.01,315.56,65797.0
2018-04-19 14:00:00,315.66,316.2,314.71,315.48,67553.0,315.66,316.2,314.71,315.48,67553.0
2018-04-19 15:00:00,315.57,316.3,314.77,315.55,198506.0,315.57,316.3,314.77,315.55,198506.0
2018-04-20 09:30:00,314.81,318.7,314.81,316.0,107873.0,314.81,318.7,314.81,316.0,107873.0
2018-04-20 10:00:00,316.13,316.89,315.21,316.01,89468.0,316.13,316.89,315.21,316.01,89468.0
2018-04-20 11:00:00,316.09,316.09,313.75,314.5,71842.0,316.09,316.09,313.75,314.5,71842.0
2018-04-20 12:00:00,314.35,314.68,312.79,312.89,53736.0,314.35,314.68,312.79,312.89,53736.0
2018-04-20 13:00:00,312.78,314.04,312.06,312.92,70746.0,312.78,314.04,312.06,312.92,70746.0
2018-04-20 14:00:00,313.01,313.12,311.41,312.18,53120.0,313.01,313.12,311.41,312.18,53120.0
2018-04-20 15:00:00,312.06,312.09,310.17,311.06,157352.0,312.06,312.09,310.17,311.06,157352.0
2018-04-23 09:30:00,312.0,315.04,311.16,313.22,69089.0,312.0,315.04,311.16,313.22,69089.0
2018-04-23 10:00:00,313.19,314.02,311.27,311.32,71819.0,313.19,314.02,311.27,311.32,71819.0
2018-04-23 11:00:00,311.32,312.17,311.02,311.28,85591.0,311.32,312.17,311.02,311.28,85591.0
2018-04-23 12:00:00,311.37,311.87,310.95,311.68,69687.0,311.37,311.87,310.95,311.68,69687.0
2018-04-23 13:00:00,311.51,311.51,310.2,310.58,54723.0,311.51,311.51,310.2,310.58,54723.0
2018-04-23 14:00:00,310.56,310.79,309.16,309.38,52436.0,310.56,310.79,309.16,309.38,52436.0
2018-04-23 15:00:00,309.39,310.28,309.25,310.0,154277.0,309.39,310.28,309.25,310.0,154277.0
2018-04-24 09:30:00,312.53,313.76,310.56,311.53,67392.0,312.53,313.76,310.56,311.53,67392.0
2018-04-24 10:00:00,311.32,311.5,307.83,308.01,89885.0,311.32,311.5,307.83,308.01,89885.0
2018-04-24 11:00:00,307.8,308.22,306.4,307.21,73151.0,307.8,308.22,306.4,307.21,73151.0
2018-04-24 12:00:00,306.88,307.37,304.32,304.49,74314.0,306.88,307.37,304.32,304.49,74314.0
2018-04-24 13:00:00,304.42,304.82,302.97,302.97,69210.0,304.42,304.82,302.97,302.97,69210.0
2018-04-24 14:00:00,302.99,303.09,299.72,301.5,156172.0,302.99,303.09,299.72,301.5,156172.0
2018-04-24 15:00:00,301.71,303.27,300.9,301.27,189465.0,301.71,303.27,300.9,301.27,189465.0
2018-04-25 09:30:00,300.0,300.56,295.34,296.6,287966.0,300.0,300.56,295.34,296.6,287966.0
2018-04-25 10:00:00,296.39,299.87,295.8,298.07,420748.0,296.39,299.87,295.8,298.07,420748.0
2018-04-25 11:00:00,298.08,300.77,298.01,300.03,230700.0,298.08,300.77,298.01,300.03,230700.0
2018-04-25 12:00:00,300.02,301.29,299.12,300.04,140693.0,300.02,301.29,299.12,300.04,140693.0
2018-04-25 13:00:00,300.09,301.36,299.57,299.57,78145.0,300.09,301.36,299.57,299.57,78145.0
2018-04-25 14:00:00,299.78,300.4,298.92,300.4,138703.0,299.78,300.4,298.92,300.4,138703.0
2018-04-25 15:00:00,300.36,301.6,299.76,300.3,244017.0,300.36,301.6,299.76,300.3,244017.0
2018-04-26 09:30:00,301.84,305.07,301.43,303.74,68734.0,301.84,305.07,301.43,303.74,68734.0
2018-04-26 10:00:00,303.68,304.2,301.89,302.33,108226.0,303.68,304.2,301.89,302.33,108226.0
2018-04-26 11:00:00,302.32,302.42,299.43,300.39,153830.0,302.32,302.42,299.43,300.39,153830.0
2018-04-26 12:00:00,300.26,301.18,299.92,301.11,89411.0,300.26,301.18,299.92,301.11,89411.0
2018-04-26 13:00:00,301.07,304.35,300.82,304.35,96066.0,301.07,304.35,300.82,304.35,96066.0
2018-04-26 14:00:00,304.14,305.38,300.93,302.1,121931.0,304.14,305.38,300.93,302.1,121931.0
2018-04-26 15:00:00,302.13,303.64,296.18,298.07,408698.0,302.13,303.64,296.18,298.07,408698.0
2018-04-27 09:30:00,275.14,279.07,250.1,275.86,2641204.0,275.14,279.07,250.1,275.86,2641204.0
2018-04-27 10:00:00,275.36,275.43,255.12,255.21,2733386.0,275.36,275.43,255.12,255.21,2733386.0
2018-04-27 11:00:00,255.5,258.64,250.36,251.09,2569802.0,255.5,258.64,250.36,251.09,2569802.0
2018-04-27 12:00:00,251.11,262.0,250.79,260.41,1523704.0,251.11,262.0,250.79,260.41,1523704.0
2018-04-27 13:00:00,260.45,263.01,259.19,261.08,1170997.0,260.45,263.01,259.19,261.08,1170997.0
2018-04-27 14:00:00,261.01,262.41,259.51,260.56,935930.0,261.01,262.41,259.51,260.56,935930.0
2018-04-27 15:00:00,260.56,263.67,260.02,263.33,1934728.0,260.56,263.67,260.02,263.33,1934728.0
2018-04-30 09:30:00,264.09,271.78,264.09,271.78,645835.0,264.09,271.78,264.09,271.78,645835.0
2018-04-30 10:00:00,271.77,272.8,265.18,267.06,1685765.0,271.77,272.8,265.18,267.06,1685765.0
2018-04-30 11:00:00,267.16,269.32,265.35,269.25,653937.0,267.16,269.32,265.35,269.25,653937.0
2018-04-30 12:00:00,269.3,269.33,267.22,268.31,356566.0,269.3,269.33,267.22,268.31,356566.0
2018-04-30 13:00:00,268.2,273.39,267.83,272.02,439914.0,268.2,273.39,267.83,272.02,439914.0
2018-04-30 14:00:00,272.0,273.45,270.71,271.03,637211.0,272.0,273.45,270.71,271.03,637211.0
2018-04-30 15:00:00,270.97,273.08,269.68,271.34,893106.0,270.97,273.08,269.68,271.34,893106.0
2018-05-01 09:30:00,270.58,272.43,267.33,269.24,161097.0,270.58,272.43,267.33,269.24,161097.0
2018-05-01 10:00:00,269.07,274.18,268.84,273.0,343076.0,269.07,274.18,268.84,273.0,343076.0
2018-05-01 11:00:00,273.06,277.49,272.63,275.67,380436.0,273.06,277.49,272.63,275.67,380436.0
2018-05-01 12:00:00,275.85,277.4,272.98,275.48,363307.0,275.85,277.4,272.98,275.48,363307.0
2018-05-01 13:00:00,275.5,277.82,275.07,277.74,305190.0,275.5,277.82,275.07,277.74,305190.0
2018-05-01 14:00:00,277.74,279.66,277.27,278.07,424120.0,277.74,279.66,277.27,278.07,424120.0
2018-05-01 15:00:00,278.09,281.33,277.73,279.3,758690.0,278.09,281.33,277.73,279.3,758690.0
2018-05-02 09:30:00,278.0,279.1,272.21,272.22,159907.0,278.0,279.1,272.21,272.22,159907.0
2018-05-02 10:00:00,272.24,275.65,272.01,275.4,223235.0,272.24,275.65,272.01,275.4,223235.0
2018-05-02 11:00:00,275.68,277.71,273.17,273.98,201238.0,275.68,277.71,273.17,273.98,201238.0
2018-05-02 12:00:00,273.91,274.87,273.53,274.04,150495.0,273.91,274.87,273.53,274.04,150495.0
2018-05-02 13:00:00,273.95,274.99,273.92,274.98,121639.0,273.95,274.99,273.92,274.98,121639.0
2018-05-02 14:00:00,274.93,277.33,274.87,275.89,247064.0,274.93,277.33,274.87,275.89,247064.0
2018-05-02 15:00:00,275.98,277.11,273.77,274.77,331455.0,275.98,277.11,273.77,274.77,331455.0
2018-05-03 09:30:00,273.64,273.64,267.14,267.14,218352.0,273.64,273.64,267.14,267.14,218352.0
2018-05-03 10:00:00,267.27,269.38,264.75,266.0,384552.0,267.27,269.38,264.75,266.0,384552.0
2018-05-03 11:00:00,265.99,268.61,265.33,267.49,224666.0,265.99,268.61,265.33,267.49,224666.0
2018-05-03 12:00:00,267.27,272.93,267.27,272.81,207451.0,267.27,272.93,267.27,272.81,207451.0
2018-05-03 13:00:00,272.93,273.63,270.45,272.17,121217.0,272.93,273.63,270.45,272.17,121217.0
2018-05-03 14:00:00,272.17,273.82,272.09,272.89,137153.0,272.17,273.82,272.09,272.89,137153.0
2018-05-03 15:00:00,272.89,273.61,270.69,271.36,336911.0,272.89,273.61,270.69,271.36,336911.0
2018-05-04 09:30:00,269.82,277.35,267.58,277.01,85464.0,269.82,277.35,267.58,277.01,85464.0
2018-05-04 10:00:00,277.11,279.18,274.56,274.74,274709.0,277.11,279.18,274.56,274.74,274709.0
2018-05-04 11:00:00,274.74,277.95,273.78,277.48,100032.0,274.74,277.95,273.78,277.48,100032.0
2018-05-04 12:00:00,277.5,278.04,275.08,275.63,76620.0,277.5,278.04,275.08,275.63,76620.0
2018-05-04 13:00:00,275.5,275.88,274.61,275.56,90033.0,275.5,275.88,274.61,275.56,90033.0
2018-05-04 14:00:00,275.59,276.4,275.51,275.93,104682.0,275.59,276.4,275.51,275.93,104682.0
2018-05-04 15:00:00,275.98,276.64,275.48,276.12,189136.0,275.98,276.64,275.48,276.12,189136.0
2018-05-07 09:30:00,276.24,276.39,273.92,275.47,86967.0,276.24,276.39,273.92,275.47,86967.0
2018-05-07 10:00:00,275.35,278.04,275.33,276.64,108384.0,275.35,278.04,275.33,276.64,108384.0
2018-05-07 11:00:00,276.63,277.47,275.97,276.52,67093.0,276.63,277.47,275.97,276.52,67093.0
2018-05-07 12:00:00,276.38,277.44,275.35,276.96,125924.0,276.38,277.44,275.35,276.96,125924.0
2018-05-07 13:00:00,276.97,278.94,276.91,278.77,76296.0,276.97,278.94,276.91,278.77,76296.0
2018-05-07 14:00:00,278.76,280.16,278.15,278.16,118807.0,278.76,280.16,278.15,278.16,118807.0
2018-05-07 15:00:00,278.32,279.16,277.73,278.1,213793.0,278.32,279.16,277.73,278.1,213793.0
2018-05-08 09:30:00,277.0,277.87,275.28,275.81,62648.0,277.0,277.87,275.28,275.81,62648.0
2018-05-08 10:00:00,275.85,277.04,274.64,276.49,106922.0,275.85,277.04,274.64,276.49,106922.0
2018-05-08 11:00:00,276.31,276.82,274.34,274.62,101212.0,276.31,276.82,274.34,274.62,101212.0
2018-05-08 12:00:00,274.61,274.68,272.52,272.76,97333.0,274.61,274.68,272.52,272.76,97333.0
2018-05-08 13:00:00,272.58,273.07,271.06,271.12,136887.0,272.58,273.07,271.06,271.12,136887.0
2018-05-08 14:00:00,271.13,271.54,269.56,269.61,121372.0,271.13,271.54,269.56,269.61,121372.0
2018-05-08 15:00:00,269.62,271.05,269.11,271.01,317816.0,269.62,271.05,269.11,271.01,317816.0
2018-05-09 09:30:00,272.46,273.19,270.5,273.12,123509.0,272.46,273.19,270.5,273.12,123509.0
2018-05-09 10:00:00,273.05,273.19,270.36,272.31,279454.0,273.05,273.19,270.36,272.31,279454.0
2018-05-09 11:00:00,272.31,272.34,270.73,271.17,115732.0,272.31,272.34,270.73,271.17,115732.0
2018-05-09 12:00:00,271.2,272.93,270.8,272.13,92121.0,271.2,272.93,270.8,272.13,92121.0
2018-05-09 13:00:00,272.19,272.38,271.75,271.97,141722.0,272.19,272.38,271.75,271.97,141722.0
2018-05-09 14:00:00,272.04,272.04,270.03,270.71,114527.0,272.04,272.04,270.03,270.71,114527.0
2018-05-09 15:00:00,270.75,270.75,269.93,270.12,280658.0,270.75,270.75,269.93,270.12,280658.0
2018-05-10 09:30:00,271.25,273.81,269.97,273.8,207637.0,271.25,273.81,269.97,273.8,207637.0
2018-05-10 10:00:00,273.59,275.19,272.33,273.09,202612.0,273.59,275.19,272.33,273.09,202612.0
2018-05-10 11:00:00,273.09,275.64,272.83,274.84,325111.0,273.09,275.64,272.83,274.84,325111.0
2018-05-10 12:00:00,274.84,275.46,273.95,274.88,355975.0,274.84,275.46,273.95,274.88,355975.0
2018-05-10 13:00:00,274.88,275.25,273.93,274.0,167889.0,274.88,275.25,273.93,274.0,167889.0
2018-05-10 14:00:00,274.05,274.05,273.24,273.25,96284.0,274.05,274.05,273.24,273.25,96284.0
2018-05-10 15:00:00,273.18,273.78,272.4,272.83,296868.0,273.18,273.78,272.4,272.83,296868.0
2018-05-11 09:30:00,273.51,274.56,270.33,271.89,79785.0,273.51,274.56,270.33,271.89,79785.0
2018-05-11 10:00:00,271.71,272.3,270.28,271.76,193213.0,271.71,272.3,270.28,271.76,193213.0
2018-05-11 11:00:00,271.7,271.94,270.42,270.43,140873.0,271.7,271.94,270.42,270.43,140873.0
2018-05-11 12:00:00,270.41,270.73,269.3,270.0,237807.0,270.41,270.73,269.3,270.0,237807.0
2018-05-11 13:00:00,270.01,270.44,269.73,270.31,105083.0,270.01,270.44,269.73,270.31,105083.0
2018-05-11 14:00:00,270.37,271.15,270.08,270.63,134847.0,270.37,271.15,270.08,270.63,134847.0
2018-05-11 15:00:00,270.63,273.08,270.59,272.81,576056.0,270.63,273.08,270.59,272.81,576056.0
2018-05-14 09:30:00,272.4,272.81,270.37,272.46,208132.0,272.4,272.81,270.37,272.46,208132.0
2018-05-14 10:00:00,272.66,277.89,272.07,277.31,295404.0,272.66,277.89,272.07,277.31,295404.0
2018-05-14 11:00:00,277.29,277.29,274.6,275.0,165003.0,277.29,277.29,274.6,275.0,165003.0
2018-05-14 12:00:00,275.0,275.61,274.64,274.81,112298.0,275.0,275.61,274.64,274.81,112298.0
2018-05-14 13:00:00,274.89,275.05,273.09,273.44,128709.0,274.89,275.05,273.09,273.44,128709.0
2018-05-14 14:00:00,273.44,274.63,272.76,273.98,110213.0,273.44,274.63,272.76,273.98,110213.0
2018-05-14 15:00:00,274.03,274.06,272.34,272.83,269119.0,274.03,274.06,272.34,272.83,269119.0
2018-05-15 09:30:00,273.0,274.33,268.87,269.61,288425.0,273.0,274.33,268.87,269.61,288425.0
2018-05-15 10:00:00,269.5,270.54,267.94,269.04,244792.0,269.5,270.54,267.94,269.04,244792.0
2018-05-15 11:00:00,268.82,269.47,266.86,268.16,134141.0,268.82,269.47,266.86,268.16,134141.0
2018-05-15 12:00:00,268.24,269.91,267.9,269.9,166516.0,268.24,269.91,267.9,269.9,166516.0
2018-05-15 13:00:00,269.9,270.37,269.59,269.93,76345.0,269.9,270.37,269.59,269.93,76345.0
2018-05-15 14:00:00,269.84,270.7,269.7,269.95,109756.0,269.84,270.7,269.7,269.95,109756.0
2018-05-15 15:00:00,270.0,270.4,269.67,270.36,248351.0,270.0,270.4,269.67,270.36,248351.0
2018-05-16 09:30:00,270.8,271.45,269.6,269.9,58317.0,270.8,271.45,269.6,269.9,58317.0
2018-05-16 10:00:00,269.75,270.3,267.97,268.19,258497.0,269.75,270.3,267.97,268.19,258497.0
2018-05-16 11:00:00,268.24,268.77,266.74,268.4,172645.0,268.24,268.77,266.74,268.4,172645.0
2018-05-16 12:00:00,268.48,273.55,268.48,272.74,196139.0,268.48,273.55,268.48,272.74,196139.0
2018-05-16 13:00:00,272.65,274.29,271.65,273.75,217589.0,272.65,274.29,271.65,273.75,217589.0
2018-05-16 14:00:00,273.7,274.07,272.93,273.59,148543.0,273.7,274.07,272.93,273.59,148543.0
2018-05-16 15:00:00,273.61,273.61,271.87,272.33,245713.0,273.61,273.61,271.87,272.33,245713.0
2018-05-17 09:30:00,271.97,272.39,269.99,270.82,70466.0,271.97,272.39,269.99,270.82,70466.0
2018-05-17 10:00:00,270.87,273.15,269.46,272.83,159278.0,270.87,273.15,269.46,272.83,159278.0
2018-05-17 11:00:00,272.94,273.16,270.15,270.9,72334.0,272.94,273.16,270.15,270.9,72334.0
2018-05-17 12:00:00,270.83,271.04,269.56,270.3,159272.0,270.83,271.04,269.56,270.3,159272.0
2018-05-17 13:00:00,270.11,270.44,268.26,268.46,109616.0,270.11,270.44,268.26,268.46,109616.0
2018-05-17 14:00:00,268.46,269.5,268.42,269.04,67126.0,268.46,269.5,268.42,269.04,67126.0
2018-05-17 15:00:00,269.04,269.35,267.83,268.22,272867.0,269.04,269.35,267.83,268.22,272867.0
2018-05-18 09:30:00,267.69,270.31,266.72,270.01,124688.0,267.69,270.31,266.72,270.01,124688.0
2018-05-18 10:00:00,269.95,270.28,267.4,268.32,189858.0,269.95,270.28,267.4,268.32,189858.0
2018-05-18 11:00:00,268.0,270.22,267.9,269.88,426166.0,268.0,270.22,267.9,269.88,426166.0
2018-05-18 12:00:00,269.76,270.2,269.33,269.86,87944.0,269.76,270.2,269.33,269.86,87944.0
2018-05-18 13:00:00,269.95,270.59,269.77,270.09,192045.0,269.95,270.59,269.77,270.09,192045.0
2018-05-18 14:00:00,270.01,270.18,269.8,269.95,129182.0,270.01,270.18,269.8,269.95,129182.0
2018-05-18 15:00:00,269.93,270.45,269.37,270.17,144208.0,269.93,270.45,269.37,270.17,144208.0
2018-05-21 09:30:00,270.0,270.0,265.67,268.39,158763.0,270.0,270.0,265.67,268.39,158763.0
2018-05-21 10:00:00,268.35,268.94,266.8,267.41,237496.0,268.35,268.94,266.8,267.41,237496.0
2018-05-21 11:00:00,267.53,267.86,267.03,267.6,125367.0,267.53,267.86,267.03,267.6,125367.0
2018-05-21 12:00:00,267.69,269.1,267.5,267.69,217500.0,267.69,269.1,267.5,267.69,217500.0
2018-05-21 13:00:00,267.84,267.89,267.15,267.2,189142.0,267.84,267.89,267.15,267.2,189142.0
2018-05-21 14:00:00,267.14,267.19,265.24,266.01,253947.0,267.14,267.19,265.24,266.01,253947.0
2018-05-21 15:00:00,266.08,267.1,265.75,266.54,384550.0,266.08,267.1,265.75,266.54,384550.0
2018-05-22 09:30:00,267.73,268.81,267.02,267.58,92574.0,267.73,268.81,267.02,267.58,92574.0
2018-05-22 10:00:00,267.52,268.51,267.12,267.9,146924.0,267.52,268.51,267.12,267.9,146924.0
2018-05-22 11:00:00,267.81,268.03,267.26,267.5,100088.0,267.81,268.03,267.26,267.5,100088.0
2018-05-22 12:00:00,267.5,268.34,267.47,268.06,242697.0,267.5,268.34,267.47,268.06,242697.0
2018-05-22 13:00:00,268.0,268.4,267.5,267.57,149682.0,268.0,268.4,267.5,267.57,149682.0
2018-05-22 14:00:00,267.57,268.72,267.52,267.58,91759.0,267.57,268.72,267.52,267.58,91759.0
2018-05-22 15:00:00,267.56,268.18,267.49,267.71,175464.0,267.56,268.18,267.49,267.71,175464.0
2018-05-23 09:30:00,265.47,267.26,265.22,266.62,72564.0,265.47,267.26,265.22,266.62,72564.0
2018-05-23 10:00:00,266.76,267.04,265.79,266.56,108521.0,266.76,267.04,265.79,266.56,108521.0
2018-05-23 11:00:00,266.41,269.63,266.4,269.63,129794.0,266.41,269.63,266.4,269.63,129794.0
2018-05-23 12:00:00,269.49,270.54,268.95,270.47,87047.0,269.49,270.54,268.95,270.47,87047.0
2018-05-23 13:00:00,270.48,272.49,270.26,272.39,162462.0,270.48,272.49,270.26,272.39,162462.0
2018-05-23 14:00:00,272.46,274.11,272.35,273.93,165543.0,272.46,274.11,272.35,273.93,165543.0
2018-05-23 15:00:00,273.94,275.05,273.62,274.08,267108.0,273.94,275.05,273.62,274.08,267108.0
2018-05-24 09:30:00,274.09,274.09,271.8,272.06,121674.0,274.09,274.09,271.8,272.06,121674.0
2018-05-24 10:00:00,271.99,272.27,268.31,268.96,149053.0,271.99,272.27,268.31,268.96,149053.0
2018-05-24 11:00:00,269.0,270.86,268.9,269.38,112184.0,269.0,270.86,268.9,269.38,112184.0
2018-05-24 12:00:00,269.36,271.02,269.31,269.76,55587.0,269.36,271.02,269.31,269.76,55587.0
2018-05-24 13:00:00,269.81,270.02,269.0,269.96,75358.0,269.81,270.02,269.0,269.96,75358.0
2018-05-24 14:00:00,269.99,270.64,269.42,269.55,179625.0,269.99,270.64,269.42,269.55,179625.0
2018-05-24 15:00:00,269.48,269.86,267.95,268.43,264611.0,269.48,269.86,267.95,268.43,264611.0
2018-05-25 09:30:00,268.52,270.05,267.89,269.61,42197.0,268.52,270.05,267.89,269.61,42197.0
2018-05-25 10:00:00,269.59,271.42,268.81,270.03,77634.0,269.59,271.42,268.81,270.03,77634.0
2018-05-25 11:00:00,269.94,271.09,269.81,270.22,75205.0,269.94,271.09,269.81,270.22,75205.0
2018-05-25 12:00:00,270.24,270.27,269.36,269.99,107026.0,270.24,270.27,269.36,269.99,107026.0
2018-05-25 13:00:00,270.14,270.36,268.7,268.71,41447.0,270.14,270.36,268.7,268.71,41447.0
2018-05-25 14:00:00,268.78,270.0,268.71,269.87,52247.0,268.78,270.0,268.71,269.87,52247.0
2018-05-25 15:00:00,269.83,270.47,269.32,270.25,117633.0,269.83,270.47,269.32,270.25,117633.0
2018-05-29 09:30:00,268.98,268.98,266.27,268.92,64575.0,268.98,268.98,266.27,268.92,64575.0
2018-05-29 10:00:00,268.79,271.03,268.7,270.75,113445.0,268.79,271.03,268.7,270.75,113445.0
2018-05-29 11:00:00,270.72,270.8,267.76,268.06,146188.0,270.72,270.8,267.76,268.06,146188.0
2018-05-29 12:00:00,267.95,268.06,266.11,267.91,66015.0,267.95,268.06,266.11,267.91,66015.0
2018-05-29 13:00:00,267.91,268.0,266.78,266.78,54100.0,267.91,268.0,266.78,266.78,54100.0
2018-05-29 14:00:00,266.86,266.86,265.14,265.25,88685.0,266.86,266.86,265.14,265.25,88685.0
2018-05-29 15:00:00,265.34,266.62,264.83,266.35,209803.0,265.34,266.62,264.83,266.35,209803.0
2018-05-30 09:30:00,267.14,267.14,263.61,263.94,65939.0,267.14,267.14,263.61,263.94,65939.0
2018-05-30 10:00:00,263.93,266.69,262.16,266.57,212120.0,263.93,266.69,262.16,266.57,212120.0
2018-05-30 11:00:00,266.52,267.28,265.68,266.13,130444.0,266.52,267.28,265.68,266.13,130444.0
2018-05-30 12:00:00,266.19,267.87,266.03,267.68,110644.0,266.19,267.87,266.03,267.68,110644.0
2018-05-30 13:00:00,267.76,268.47,267.37,267.65,69205.0,267.76,268.47,267.37,267.65,69205.0
2018-05-30 14:00:00,267.65,268.74,267.61,268.24,70107.0,267.65,268.74,267.61,268.24,70107.0
2018-05-30 15:00:00,268.15,268.46,266.65,266.88,262402.0,268.15,268.46,266.65,266.88,262402.0
2018-05-31 09:30:00,264.73,267.06,264.19,265.63,78889.0,264.73,267.06,264.19,265.63,78889.0
2018-05-31 10:00:00,265.71,266.15,262.15,262.72,153592.0,265.71,266.15,262.15,262.72,153592.0
2018-05-31 11:00:00,262.5,264.45,261.38,263.52,216641.0,262.5,264.45,261.38,263.52,216641.0
2018-05-31 12:00:00,263.45,263.54,260.81,261.55,163819.0,263.45,263.54,260.81,261.55,163819.0
2018-05-31 13:00:00,261.68,261.8,260.07,260.2,213161.0,261.68,261.8,260.07,260.2,213161.0
2018-05-31 14:00:00,260.2,260.81,259.47,260.46,242543.0,260.2,260.81,259.47,260.46,242543.0
2018-05-31 15:00:00,260.47,261.81,260.0,261.06,358670.0,260.47,261.81,260.0,261.06,358670.0
2018-06-01 09:30:00,261.7,266.45,261.7,264.15,88631.0,261.7,266.45,261.7,264.15,88631.0
2018-06-01 10:00:00,264.04,266.2,262.32,265.79,172513.0,264.04,266.2,262.32,265.79,172513.0
2018-06-01 11:00:00,265.75,265.83,260.77,260.79,131044.0,265.75,265.83,260.77,260.79,131044.0
2018-06-01 12:00:00,260.98,261.48,260.0,261.06,188708.0,260.98,261.48,260.0,261.06,188708.0
2018-06-01 13:00:00,260.99,261.52,260.55,261.26,163583.0,260.99,261.52,260.55,261.26,163583.0
2018-06-01 14:00:00,261.26,262.04,260.9,261.36,190863.0,261.26,262.04,260.9,261.36,190863.0
2018-06-01 15:00:00,261.35,262.01,260.88,261.77,324814.0,261.35,262.01,260.88,261.77,324814.0
2018-06-04 09:30:00,262.1,263.42,260.39,261.49,67505.0,262.1,263.42,260.39,261.49,67505.0
2018-06-04 10:00:00,261.53,265.41,261.52,264.83,156213.0,261.53,265.41,261.52,264.83,156213.0
2018-06-04 11:00:00,264.98,266.34,264.52,266.1,71473.0,264.98,266.34,264.52,266.1,71473.0
2018-06-04 12:00:00,266.1,267.13,265.75,266.21,71716.0,266.1,267.13,265.75,266.21,71716.0
2018-06-04 13:00:00,266.21,267.22,265.92,267.16,81439.0,266.21,267.22,265.92,267.16,81439.0
2018-06-04 14:00:00,267.16,268.77,266.8,268.56,94606.0,267.16,268.77,266.8,268.56,94606.0
2018-06-04 15:00:00,268.78,268.89,267.45,268.03,267635.0,268.78,268.89,267.45,268.03,267635.0
2018-06-05 09:30:00,267.66,269.71,265.94,267.78,153907.0,267.66,269.71,265.94,267.78,153907.0
2018-06-05 10:00:00,267.7,270.72,267.49,268.24,132860.0,267.7,270.72,267.49,268.24,132860.0
2018-06-05 11:00:00,268.17,268.26,267.05,267.71,63885.0,268.17,268.26,267.05,267.71,63885.0
2018-06-05 12:00:00,267.8,268.79,267.32,268.11,47917.0,267.8,268.79,267.32,268.11,47917.0
2018-06-05 13:00:00,268.2,268.87,267.9,268.56,48974.0,268.2,268.87,267.9,268.56,48974.0
2018-06-05 14:00:00,268.5,268.57,267.43,267.44,77266.0,268.5,268.57,267.43,267.44,77266.0
2018-06-05 15:00:00,267.51,267.6,265.31,265.95,282358.0,267.51,267.6,265.31,265.95,282358.0
2018-06-06 09:30:00,266.12,268.74,266.0,268.43,59593.0,266.12,268.74,266.0,268.43,59593.0
2018-06-06 10:00:00,268.51,271.24,268.09,269.22,139754.0,268.51,271.24,268.09,269.22,139754.0
2018-06-06 11:00:00,269.36,272.31,269.05,272.25,84075.0,269.36,272.31,269.05,272.25,84075.0
2018-06-06 12:00:00,272.22,274.2,272.0,274.09,160113.0,272.22,274.2,272.0,274.09,160113.0
2018-06-06 13:00:00,274.11,278.2,274.07,274.65,185638.0,274.11,278.2,274.07,274.65,185638.0
2018-06-06 14:00:00,274.72,275.62,274.45,275.12,146085.0,274.72,275.62,274.45,275.12,146085.0
2018-06-06 15:00:00,275.17,276.1,274.64,275.09,338861.0,275.17,276.1,274.64,275.09,338861.0
2018-06-07 09:30:00,274.35,277.71,270.87,276.94,70100.0,274.35,277.71,270.87,276.94,70100.0
2018-06-07 10:00:00,276.93,277.65,275.21,276.71,246607.0,276.93,277.65,275.21,276.71,246607.0
2018-06-07 11:00:00,276.77,276.84,275.31,276.18,166800.0,276.77,276.84,275.31,276.18,166800.0
2018-06-07 12:00:00,276.2,277.05,276.13,276.62,134687.0,276.2,277.05,276.13,276.62,134687.0
2018-06-07 13:00:00,276.64,277.13,276.04,276.74,120257.0,276.64,277.13,276.04,276.74,120257.0
2018-06-07 14:00:00,276.75,279.54,276.36,278.65,237303.0,276.75,279.54,276.36,278.65,237303.0
2018-06-07 15:00:00,278.66,279.27,277.67,278.19,344568.0,278.66,279.27,277.67,278.19,344568.0
2018-06-08 09:30:00,277.4,279.46,277.32,278.99,114875.0,277.4,279.46,277.32,278.99,114875.0
2018-06-08 10:00:00,279.06,279.17,275.68,276.95,552673.0,279.06,279.17,275.68,276.95,552673.0
2018-06-08 11:00:00,277.05,277.19,274.9,275.13,404156.0,277.05,277.19,274.9,275.13,404156.0
2018-06-08 12:00:00,275.06,277.86,274.86,275.98,221005.0,275.06,277.86,274.86,275.98,221005.0
2018-06-08 13:00:00,275.85,276.21,274.85,275.48,226988.0,275.85,276.21,274.85,275.48,226988.0
2018-06-08 14:00:00,275.42,275.6,274.15,275.06,233411.0,275.42,275.6,274.15,275.06,233411.0
2018-06-08 15:00:00,275.08,277.42,275.03,277.27,420581.0,275.08,277.42,275.03,277.27,420581.0
2018-06-11 09:30:00,276.57,280.58,275.98,280.3,115366.0,276.57,280.58,275.98,280.3,115366.0
2018-06-11 10:00:00,280.28,282.36,279.22,280.18,252552.0,280.28,282.36,279.22,280.18,252552.0
2018-06-11 11:00:00,280.19,280.48,279.55,280.4,141813.0,280.19,280.48,279.55,280.4,141813.0
2018-06-11 12:00:00,280.42,282.33,280.1,280.86,106646.0,280.42,282.33,280.1,280.86,106646.0
2018-06-11 13:00:00,280.83,283.26,280.8,282.69,142618.0,280.83,283.26,280.8,282.69,142618.0
2018-06-11 14:00:00,282.69,282.69,281.31,282.44,163768.0,282.69,282.69,281.31,282.44,163768.0
2018-06-11 15:00:00,282.39,284.1,282.03,283.06,458673.0,282.39,284.1,282.03,283.06,458673.0
2018-06-12 09:30:00,283.1,287.03,283.1,286.83,219461.0,283.1,287.03,283.1,286.83,219461.0
2018-06-12 10:00:00,286.94,292.66,286.33,290.24,549059.0,286.94,292.66,286.33,290.24,549059.0
2018-06-12 11:00:00,290.32,291.02,290.0,290.74,337383.0,290.32,291.02,290.0,290.74,337383.0
2018-06-12 12:00:00,290.74,293.5,290.56,292.8,270698.0,290.74,293.5,290.56,292.8,270698.0
2018-06-12 13:00:00,292.69,292.95,291.25,292.32,200635.0,292.69,292.95,291.25,292.32,200635.0
2018-06-12 14:00:00,292.05,292.57,290.68,291.42,243786.0,292.05,292.57,290.68,291.42,243786.0
2018-06-12 15:00:00,291.42,291.9,289.78,291.0,608737.0,291.42,291.9,289.78,291.0,608737.0
2018-06-13 09:30:00,295.0,295.58,289.86,291.84,246628.0,295.0,295.58,289.86,291.84,246628.0
2018-06-13 10:00:00,291.81,291.97,286.34,287.14,255249.0,291.81,291.97,286.34,287.14,255249.0
2018-06-13 11:00:00,287.05,287.14,284.49,285.38,239326.0,287.05,287.14,284.49,285.38,239326.0
2018-06-13 12:00:00,285.52,286.31,284.97,285.94,126471.0,285.52,286.31,284.97,285.94,126471.0
2018-06-13 13:00:00,285.86,285.94,284.63,284.8,116481.0,285.86,285.94,284.63,284.8,116481.0
2018-06-13 14:00:00,284.79,286.18,283.22,285.91,419551.0,284.79,286.18,283.22,285.91,419551.0
2018-06-13 15:00:00,285.87,286.34,284.73,285.02,404346.0,285.87,286.34,284.73,285.02,404346.0
2018-06-14 09:30:00,285.05,296.65,283.68,295.99,198461.0,285.05,296.65,283.68,295.99,198461.0
2018-06-14 10:00:00,295.75,297.25,291.56,292.66,267247.0,295.75,297.25,291.56,292.66,267247.0
2018-06-14 11:00:00,292.67,294.17,291.33,293.5,127165.0,292.67,294.17,291.33,293.5,127165.0
2018-06-14 12:00:00,293.62,295.59,293.5,293.86,112987.0,293.62,295.59,293.5,293.86,112987.0
2018-06-14 13:00:00,293.91,294.65,293.2,294.53,120824.0,293.91,294.65,293.2,294.53,120824.0
2018-06-14 14:00:00,294.63,296.28,293.89,296.08,200398.0,294.63,296.28,293.89,296.08,200398.0
2018-06-14 15:00:00,296.08,296.5,295.05,295.77,282495.0,296.08,296.5,295.05,295.77,282495.0
2018-06-15 09:30:00,295.63,298.58,292.73,295.86,378632.0,295.63,298.58,292.73,295.86,378632.0
2018-06-15 10:00:00,295.81,296.13,293.3,294.89,185663.0,295.81,296.13,293.3,294.89,185663.0
2018-06-15 11:00:00,294.98,296.65,294.7,295.82,136375.0,294.98,296.65,294.7,295.82,136375.0
2018-06-15 12:00:00,295.9,298.38,295.8,298.28,132071.0,295.9,298.38,295.8,298.28,132071.0
2018-06-15 13:00:00,298.29,298.72,296.55,296.56,110764.0,298.29,298.72,296.55,296.56,110764.0
2018-06-15 14:00:00,296.63,298.32,296.53,298.02,171394.0,296.63,298.32,296.53,298.02,171394.0
2018-06-15 15:00:00,297.97,298.15,296.63,297.27,329258.0,297.97,298.15,296.63,297.27,329258.0
2018-06-18 09:30:00,290.79,295.69,290.79,295.53,156651.0,290.79,295.69,290.79,295.53,156651.0
2018-06-18 10:00:00,295.37,297.09,294.35,296.31,103366.0,295.37,297.09,294.35,296.31,103366.0
2018-06-18 11:00:00,296.3,296.44,294.49,294.72,79787.0,296.3,296.44,294.49,294.72,79787.0
2018-06-18 12:00:00,294.8,296.03,294.45,294.62,65853.0,294.8,296.03,294.45,294.62,65853.0
2018-06-18 13:00:00,294.62,295.7,294.37,295.7,88839.0,294.62,295.7,294.37,295.7,88839.0
2018-06-18 14:00:00,295.61,296.06,294.68,295.02,72753.0,295.61,296.06,294.68,295.02,72753.0
2018-06-18 15:00:00,295.0,295.52,294.44,295.25,170317.0,295.0,295.52,294.44,295.25,170317.0
2018-06-19 09:30:00,289.19,295.0,286.31,293.61,71525.0,289.19,295.0,286.31,293.61,71525.0
2018-06-19 10:00:00,293.48,294.11,290.86,293.46,116334.0,293.48,294.11,290.86,293.46,116334.0
2018-06-19 11:00:00,293.38,293.63,292.04,293.04,140374.0,293.38,293.63,292.04,293.04,140374.0
2018-06-19 12:00:00,293.04,293.2,292.16,292.68,58646.0,293.04,293.2,292.16,292.68,58646.0
2018-06-19 13:00:00,292.9,293.05,292.48,292.94,39179.0,292.9,293.05,292.48,292.94,39179.0
2018-06-19 14:00:00,292.95,293.44,292.64,293.41,108309.0,292.95,293.44,292.64,293.41,108309.0
2018-06-19 15:00:00,293.36,293.54,292.66,292.98,276508.0,293.36,293.54,292.66,292.98,276508.0
2018-06-20 09:30:00,296.76,298.51,293.58,294.66,65773.0,296.76,298.51,293.58,294.66,65773.0
2018-06-20 10:00:00,294.63,294.82,292.54,293.92,81935.0,294.63,294.82,292.54,293.92,81935.0
2018-06-20 11:00:00,293.91,294.09,291.38,291.94,137026.0,293.91,294.09,291.38,291.94,137026.0
2018-06-20 12:00:00,291.91,292.35,289.45,289.58,136689.0,291.91,292.35,289.45,289.58,136689.0
2018-06-20 13:00:00,289.59,290.49,288.55,290.25,259007.0,289.59,290.49,288.55,290.25,259007.0
2018-06-20 14:00:00,290.38,291.21,289.76,290.38,143150.0,290.38,291.21,289.76,290.38,143150.0
2018-06-20 15:00:00,290.43,291.09,290.1,290.39,244419.0,290.43,291.09,290.1,290.39,244419.0
2018-06-21 09:30:00,295.85,296.73,291.01,293.25,99271.0,295.85,296.73,291.01,293.25,99271.0
2018-06-21 10:00:00,293.07,294.81,292.26,293.46,153690.0,293.07,294.81,292.26,293.46,153690.0
2018-06-21 11:00:00,293.36,295.0,293.25,293.95,54593.0,293.36,295.0,293.25,293.95,54593.0
2018-06-21 12:00:00,294.01,294.06,292.26,292.31,50747.0,294.01,294.06,292.26,292.31,50747.0
2018-06-21 13:00:00,292.1,293.08,291.93,292.82,33044.0,292.1,293.08,291.93,292.82,33044.0
2018-06-21 14:00:00,292.96,293.34,291.6,291.87,39049.0,292.96,293.34,291.6,291.87,39049.0
2018-06-21 15:00:00,291.66,292.17,291.19,291.87,95610.0,291.66,292.17,291.19,291.87,95610.0
2018-06-22 09:30:00,292.39,295.78,292.39,294.5,49824.0,292.39,295.78,292.39,294.5,49824.0
2018-06-22 10:00:00,294.61,297.0,294.51,296.87,121070.0,294.61,297.0,294.51,296.87,121070.0
2018-06-22 11:00:00,296.78,298.81,296.77,298.33,71404.0,296.78,298.81,296.77,298.33,71404.0
2018-06-22 12:00:00,298.31,300.76,298.28,299.6,112901.0,298.31,300.76,298.28,299.6,112901.0
2018-06-22 13:00:00,299.6,301.92,299.59,301.25,86544.0,299.6,301.92,299.59,301.25,86544.0
2018-06-22 14:00:00,301.33,302.43,300.88,301.28,132777.0,301.33,302.43,300.88,301.28,132777.0
2018-06-22 15:00:00,301.22,301.5,299.0,299.3,251050.0,301.22,301.5,299.0,299.3,251050.0
2018-06-25 09:30:00,296.7,301.24,296.7,299.23,193260.0,296.7,301.24,296.7,299.23,193260.0
2018-06-25 10:00:00,299.22,300.61,298.43,298.96,201702.0,299.22,300.61,298.43,298.96,201702.0
2018-06-25 11:00:00,299.05,299.33,297.73,298.55,107877.0,299.05,299.33,297.73,298.55,107877.0
2018-06-25 12:00:00,298.79,298.79,296.42,297.06,73136.0,298.79,298.79,296.42,297.06,73136.0
2018-06-25 13:00:00,297.05,297.05,294.75,295.08,95386.0,297.05,297.05,294.75,295.08,95386.0
2018-06-25 14:00:00,294.99,295.15,294.1,294.75,139671.0,294.99,295.15,294.1,294.75,139671.0
2018-06-25 15:00:00,294.79,296.29,293.85,295.47,207937.0,294.79,296.29,293.85,295.47,207937.0
2018-06-26 09:30:00,295.7,296.36,292.33,296.36,78738.0,295.7,296.36,292.33,296.36,78738.0
2018-06-26 10:00:00,296.13,296.89,294.44,296.51,95683.0,296.13,296.89,294.44,296.51,95683.0
2018-06-26 11:00:00,296.44,297.89,296.09,296.61,52948.0,296.44,297.89,296.09,296.61,52948.0
2018-06-26 12:00:00,296.71,297.33,296.33,296.98,48100.0,296.71,297.33,296.33,296.98,48100.0
2018-06-26 13:00:00,296.98,298.0,296.55,297.52,48340.0,296.98,298.0,296.55,297.52,48340.0
2018-06-26 14:00:00,297.51,298.85,297.21,298.5,49949.0,297.51,298.85,297.21,298.5,49949.0
2018-06-26 15:00:00,298.4,300.18,298.36,299.3,195796.0,298.4,300.18,298.36,299.3,195796.0
2018-06-27 09:30:00,299.62,300.16,296.55,299.85,86078.0,299.62,300.16,296.55,299.85,86078.0
2018-06-27 10:00:00,299.93,300.32,298.51,298.8,133673.0,299.93,300.32,298.51,298.8,133673.0
2018-06-27 11:00:00,298.87,300.3,298.35,300.05,91826.0,298.87,300.3,298.35,300.05,91826.0
2018-06-27 12:00:00,300.03,301.0,299.41,299.85,52884.0,300.03,301.0,299.41,299.85,52884.0
2018-06-27 13:00:00,299.84,300.32,297.66,297.95,58105.0,299.84,300.32,297.66,297.95,58105.0
2018-06-27 14:00:00,297.82,298.11,296.17,297.11,87606.0,297.82,298.11,296.17,297.11,87606.0
2018-06-27 15:00:00,297.1,297.75,295.73,296.24,164786.0,297.1,297.75,295.73,296.24,164786.0
2018-06-28 09:30:00,297.17,298.8,294.29,297.58,78206.0,297.17,298.8,294.29,297.58,78206.0
2018-06-28 10:00:00,297.45,297.45,292.34,294.36,104278.0,297.45,297.45,292.34,294.36,104278.0
2018-06-28 11:00:00,294.46,295.44,293.66,294.87,85861.0,294.46,295.44,293.66,294.87,85861.0
2018-06-28 12:00:00,295.05,296.31,294.59,296.2,56070.0,295.05,296.31,294.59,296.2,56070.0
2018-06-28 13:00:00,296.23,297.06,296.18,296.57,34062.0,296.23,297.06,296.18,296.57,34062.0
2018-06-28 14:00:00,296.59,297.72,295.59,297.62,100414.0,296.59,297.72,295.59,297.62,100414.0
2018-06-28 15:00:00,297.6,297.95,294.93,294.96,238830.0,297.6,297.95,294.93,294.96,238830.0
2018-06-29 09:30:00,290.34,294.06,286.83,293.49,148537.0,290.34,294.06,286.83,293.49,148537.0
2018-06-29 10:00:00,293.49,297.09,293.46,296.91,166519.0,293.49,297.09,293.46,296.91,166519.0
2018-06-29 11:00:00,296.85,298.68,296.5,298.0,98936.0,296.85,298.68,296.5,298.0,98936.0
2018-06-29 12:00:00,297.94,299.07,297.64,297.98,69492.0,297.94,299.07,297.64,297.98,69492.0
2018-06-29 13:00:00,298.0,298.54,296.06,296.27,67839.0,298.0,298.54,296.06,296.27,67839.0
2018-06-29 14:00:00,296.3,296.48,294.79,295.12,83797.0,296.3,296.48,294.79,295.12,83797.0
2018-06-29 15:00:00,295.17,295.38,293.06,293.23,242885.0,295.17,295.38,293.06,293.23,242885.0
2018-07-02 09:30:00,292.13,294.78,291.34,294.38,80955.0,292.13,294.78,291.34,294.38,80955.0
2018-07-02 10:00:00,294.21,294.94,292.84,293.57,101395.0,294.21,294.94,292.84,293.57,101395.0
2018-07-02 11:00:00,293.57,294.9,292.2,292.26,73385.0,293.57,294.9,292.2,292.26,73385.0
2018-07-02 12:00:00,292.32,293.23,291.92,292.03,68618.0,292.32,293.23,291.92,292.03,68618.0
2018-07-02 13:00:00,292.16,292.21,290.26,291.24,74514.0,292.16,292.21,290.26,291.24,74514.0
2018-07-02 14:00:00,291.22,292.14,290.48,291.48,99929.0,291.22,292.14,290.48,291.48,99929.0
2018-07-02 15:00:00,291.5,293.97,291.32,293.92,143317.0,291.5,293.97,291.32,293.92,143317.0
2018-07-03 09:30:00,295.99,297.6,294.4,295.75,39247.0,295.99,297.6,294.4,295.75,39247.0
2018-07-03 10:00:00,295.74,298.38,294.89,297.01,100864.0,295.74,298.38,294.89,297.01,100864.0
2018-07-03 11:00:00,296.94,300.0,296.93,298.18,64927.0,296.94,300.0,296.93,298.18,64927.0
2018-07-03 12:00:00,298.3,300.08,297.27,299.57,260250.0,298.3,300.08,297.27,299.57,260250.0
2018-07-05 09:30:00,300.15,302.04,298.79,298.84,48884.0,300.15,302.04,298.79,298.84,48884.0
2018-07-05 10:00:00,298.85,299.43,293.44,295.38,219867.0,298.85,299.43,293.44,295.38,219867.0
2018-07-05 11:00:00,295.24,298.38,295.06,298.38,61494.0,295.24,298.38,295.06,298.38,61494.0
2018-07-05 12:00:00,298.19,299.32,297.3,297.53,66521.0,298.19,299.32,297.3,297.53,66521.0
2018-07-05 13:00:00,297.56,298.29,296.8,296.9,72648.0,297.56,298.29,296.8,296.9,72648.0
2018-07-05 14:00:00,296.9,297.19,295.39,296.0,79678.0,296.9,297.19,295.39,296.0,79678.0
2018-07-05 15:00:00,296.15,296.98,295.96,296.17,178536.0,296.15,296.98,295.96,296.17,178536.0
2018-07-06 09:30:00,297.43,298.95,296.79,297.85,57496.0,297.43,298.95,296.79,297.85,57496.0
2018-07-06 10:00:00,297.97,301.51,297.85,301.22,132840.0,297.97,301.51,297.85,301.22,132840.0
2018-07-06 11:00:00,301.41,302.45,301.14,302.33,112760.0,301.41,302.45,301.14,302.33,112760.0
2018-07-06 12:00:00,302.36,303.7,301.92,303.08,92376.0,302.36,303.7,301.92,303.08,92376.0
2018-07-06 13:00:00,303.15,303.68,302.69,303.04,35117.0,303.15,303.68,302.69,303.04,35117.0
2018-07-06 14:00:00,303.01,304.99,302.88,304.7,56245.0,303.01,304.99,302.88,304.7,56245.0
2018-07-06 15:00:00,304.7,305.15,303.7,304.51,133037.0,304.7,305.15,303.7,304.51,133037.0
2018-07-09 09:30:00,305.83,307.0,305.09,305.75,51716.0,305.83,307.0,305.09,305.75,51716.0
2018-07-09 10:00:00,305.85,309.75,304.65,307.5,82611.0,305.85,309.75,304.65,307.5,82611.0
2018-07-09 11:00:00,307.55,309.98,307.45,309.74,133316.0,307.55,309.98,307.45,309.74,133316.0
2018-07-09 12:00:00,309.63,310.57,309.1,310.19,56340.0,309.63,310.57,309.1,310.19,56340.0
2018-07-09 13:00:00,310.11,310.19,308.09,308.09,39822.0,310.11,310.19,308.09,308.09,39822.0
2018-07-09 14:00:00,308.07,308.2,306.81,308.12,53105.0,308.07,308.2,306.81,308.12,53105.0
2018-07-09 15:00:00,308.1,308.45,307.68,308.3,132377.0,308.1,308.45,307.68,308.3,132377.0
2018-07-10 09:30:00,309.41,309.41,304.3,305.84,40915.0,309.41,309.41,304.3,305.84,40915.0
2018-07-10 10:00:00,305.81,305.82,304.49,305.1,80746.0,305.81,305.82,304.49,305.1,80746.0
2018-07-10 11:00:00,305.15,305.37,304.17,304.22,98158.0,305.15,305.37,304.17,304.22,98158.0
2018-07-10 12:00:00,304.24,304.38,302.79,302.99,63844.0,304.24,304.38,302.79,302.99,63844.0
2018-07-10 13:00:00,303.04,303.58,302.67,303.07,63991.0,303.04,303.58,302.67,303.07,63991.0
2018-07-10 14:00:00,303.15,304.64,303.1,304.11,56435.0,303.15,304.64,303.1,304.11,56435.0
2018-07-10 15:00:00,304.11,306.04,304.04,305.74,72817.0,304.11,306.04,304.04,305.74,72817.0
2018-07-11 09:30:00,303.25,307.71,303.25,305.0,41814.0,303.25,307.71,303.25,305.0,41814.0
2018-07-11 10:00:00,304.9,305.9,304.15,305.32,45925.0,304.9,305.9,304.15,305.32,45925.0
2018-07-11 11:00:00,305.46,305.65,301.84,301.94,92827.0,305.46,305.65,301.84,301.94,92827.0
2018-07-11 12:00:00,302.06,303.32,301.83,302.69,83789.0,302.06,303.32,301.83,302.69,83789.0
2018-07-11 13:00:00,302.88,303.54,301.89,301.89,34086.0,302.88,303.54,301.89,301.89,34086.0
2018-07-11 14:00:00,301.82,303.13,301.81,302.32,33596.0,301.82,303.13,301.81,302.32,33596.0
2018-07-11 15:00:00,302.26,302.41,300.76,301.41,251962.0,302.26,302.41,300.76,301.41,251962.0
2018-07-12 09:30:00,301.61,305.13,299.12,303.54,48235.0,301.61,305.13,299.12,303.54,48235.0
2018-07-12 10:00:00,303.43,304.9,302.99,304.28,69789.0,303.43,304.9,302.99,304.28,69789.0
2018-07-12 11:00:00,304.24,306.09,303.89,305.87,80542.0,304.24,306.09,303.89,305.87,80542.0
2018-07-12 12:00:00,305.79,306.34,304.69,305.67,96252.0,305.79,306.34,304.69,305.67,96252.0
2018-07-12 13:00:00,305.66,305.72,304.03,304.03,43121.0,305.66,305.72,304.03,304.03,43121.0
2018-07-12 14:00:00,304.22,305.09,304.06,304.7,49455.0,304.22,305.09,304.06,304.7,49455.0
2018-07-12 15:00:00,304.86,305.41,303.95,305.01,172091.0,304.86,305.41,303.95,305.01,172091.0
2018-07-13 09:30:00,305.09,305.96,303.61,303.73,63393.0,305.09,305.96,303.61,303.73,63393.0
2018-07-13 10:00:00,303.5,305.02,302.3,304.69,57931.0,303.5,305.02,302.3,304.69,57931.0
2018-07-13 11:00:00,304.88,305.39,304.34,304.74,98249.0,304.88,305.39,304.34,304.74,98249.0
2018-07-13 12:00:00,304.86,305.25,304.24,304.74,37747.0,304.86,305.25,304.24,304.74,37747.0
2018-07-13 13:00:00,304.72,305.81,304.7,304.97,50256.0,304.72,305.81,304.7,304.97,50256.0
2018-07-13 14:00:00,304.98,305.33,304.86,305.07,49464.0,304.98,305.33,304.86,305.07,49464.0
2018-07-13 15:00:00,305.07,305.58,304.75,304.75,108140.0,305.07,305.58,304.75,304.75,108140.0
2018-07-16 09:30:00,305.65,307.06,303.25,304.03,35821.0,305.65,307.06,303.25,304.03,35821.0
2018-07-16 10:00:00,304.06,304.75,302.72,303.6,126051.0,304.06,304.75,302.72,303.6,126051.0
2018-07-16 11:00:00,303.64,304.05,302.64,302.91,45485.0,303.64,304.05,302.64,302.91,45485.0
2018-07-16 12:00:00,302.94,303.48,302.31,303.28,62840.0,302.94,303.48,302.31,303.28,62840.0
2018-07-16 13:00:00,303.2,303.68,302.02,302.29,80330.0,303.2,303.68,302.02,302.29,80330.0
2018-07-16 14:00:00,302.38,302.78,301.86,302.75,37863.0,302.38,302.78,301.86,302.75,37863.0
2018-07-16 15:00:00,302.82,304.41,302.76,304.24,98744.0,302.82,304.41,302.76,304.24,98744.0
2018-07-17 09:30:00,301.26,303.09,300.4,301.93,59283.0,301.26,303.09,300.4,301.93,59283.0
2018-07-17 10:00:00,302.0,304.49,301.12,304.45,64031.0,302.0,304.49,301.12,304.45,64031.0
2018-07-17 11:00:00,304.45,304.77,303.05,303.69,41303.0,304.45,304.77,303.05,303.69,41303.0
2018-07-17 12:00:00,303.59,303.66,301.74,302.44,36605.0,303.59,303.66,301.74,302.44,36605.0
2018-07-17 13:00:00,302.33,302.71,301.8,302.71,20316.0,302.33,302.71,301.8,302.71,20316.0
2018-07-17 14:00:00,302.69,302.98,302.03,302.03,35280.0,302.69,302.98,302.03,302.03,35280.0
2018-07-17 15:00:00,301.97,302.47,301.31,302.03,110296.0,301.97,302.47,301.31,302.03,110296.0
2018-07-18 09:30:00,301.37,303.17,299.94,299.94,42197.0,301.37,303.17,299.94,299.94,42197.0
2018-07-18 10:00:00,299.52,300.37,298.21,299.83,94305.0,299.52,300.37,298.21,299.83,94305.0
2018-07-18 11:00:00,299.48,301.37,299.23,300.98,48532.0,299.48,301.37,299.23,300.98,48532.0
2018-07-18 12:00:00,300.9,302.13,300.79,301.28,86446.0,300.9,302.13,300.79,301.28,86446.0
2018-07-18 13:00:00,301.23,301.4,299.96,300.75,19308.0,301.23,301.4,299.96,300.75,19308.0
2018-07-18 14:00:00,300.85,301.01,300.01,300.18,32516.0,300.85,301.01,300.01,300.18,32516.0
2018-07-18 15:00:00,300.29,300.36,299.41,299.6,140602.0,300.29,300.36,299.41,299.6,140602.0
2018-07-19 09:30:00,299.98,299.98,293.13,293.21,114302.0,299.98,299.98,293.13,293.21,114302.0
2018-07-19 10:00:00,293.08,296.31,292.23,293.12,205378.0,293.08,296.31,292.23,293.12,205378.0
2018-07-19 11:00:00,293.09,293.65,291.69,292.98,130966.0,293.09,293.65,291.69,292.98,130966.0
2018-07-19 12:00:00,292.92,293.32,292.02,292.13,70276.0,292.92,293.32,292.02,292.13,70276.0
2018-07-19 13:00:00,292.17,292.59,291.1,291.1,84995.0,292.17,292.59,291.1,291.1,84995.0
2018-07-19 14:00:00,291.13,292.66,290.91,292.31,82797.0,291.13,292.66,290.91,292.31,82797.0
2018-07-19 15:00:00,292.35,292.94,290.97,291.13,293328.0,292.35,292.94,290.97,291.13,293328.0
2018-07-20 09:30:00,291.46,291.56,287.6,289.14,97984.0,291.46,291.56,287.6,289.14,97984.0
2018-07-20 10:00:00,289.0,291.01,286.82,289.36,94087.0,289.0,291.01,286.82,289.36,94087.0
2018-07-20 11:00:00,289.38,290.38,288.66,289.22,72655.0,289.38,290.38,288.66,289.22,72655.0
2018-07-20 12:00:00,289.15,289.91,288.61,289.46,50862.0,289.15,289.91,288.61,289.46,50862.0
2018-07-20 13:00:00,289.47,289.63,288.52,289.63,82835.0,289.47,289.63,288.52,289.63,82835.0
2018-07-20 14:00:00,289.67,290.2,288.01,288.78,61741.0,289.67,290.2,288.01,288.78,61741.0
2018-07-20 15:00:00,288.8,289.47,288.32,288.83,227304.0,288.8,289.47,288.32,288.83,227304.0
2018-07-23 09:30:00,288.83,288.83,285.2,285.64,58304.0,288.83,288.83,285.2,285.64,58304.0
2018-07-23 10:00:00,285.66,288.2,285.37,287.83,84273.0,285.66,288.2,285.37,287.83,84273.0
2018-07-23 11:00:00,287.69,287.7,285.41,285.69,129139.0,287.69,287.7,285.41,285.69,129139.0
2018-07-23 12:00:00,285.66,287.46,285.09,287.38,48358.0,285.66,287.46,285.09,287.38,48358.0
2018-07-23 13:00:00,287.52,288.07,286.94,287.4,37098.0,287.52,288.07,286.94,287.4,37098.0
2018-07-23 14:00:00,287.51,287.93,286.64,287.9,80328.0,287.51,287.93,286.64,287.9,80328.0
2018-07-23 15:00:00,287.92,288.36,286.78,287.8,171910.0,287.92,288.36,286.78,287.8,171910.0
2018-07-24 09:30:00,288.01,288.88,286.01,286.47,49356.0,288.01,288.88,286.01,286.47,49356.0
2018-07-24 10:00:00,286.48,288.34,285.68,286.79,173365.0,286.48,288.34,285.68,286.79,173365.0
2018-07-24 11:00:00,286.8,286.81,284.75,285.91,69162.0,286.8,286.81,284.75,285.91,69162.0
2018-07-24 12:00:00,285.86,286.07,284.56,284.72,64990.0,285.86,286.07,284.56,284.72,64990.0
2018-07-24 13:00:00,284.69,285.2,282.98,283.39,72482.0,284.69,285.2,282.98,283.39,72482.0
2018-07-24 14:00:00,283.37,284.03,281.99,282.77,106865.0,283.37,284.03,281.99,282.77,106865.0
2018-07-24 15:00:00,282.79,283.02,282.0,282.31,223837.0,282.79,283.02,282.0,282.31,223837.0
2018-07-25 09:30:00,281.61,283.14,277.8,277.92,101221.0,281.61,283.14,277.8,277.92,101221.0
2018-07-25 10:00:00,277.84,278.44,275.66,276.61,221927.0,277.84,278.44,275.66,276.61,221927.0
2018-07-25 11:00:00,276.62,276.86,273.79,274.51,153383.0,276.62,276.86,273.79,274.51,153383.0
2018-07-25 12:00:00,274.47,274.48,272.46,272.49,157616.0,274.47,274.48,272.46,272.49,157616.0
2018-07-25 13:00:00,272.55,274.1,271.56,273.34,165042.0,272.55,274.1,271.56,273.34,165042.0
2018-07-25 14:00:00,273.34,274.27,273.16,273.22,128864.0,273.34,274.27,273.16,273.22,128864.0
2018-07-25 15:00:00,273.22,274.95,273.18,274.66,401354.0,273.22,274.95,273.18,274.66,401354.0
2018-07-26 09:30:00,280.06,288.99,276.59,284.4,244791.0,280.06,288.99,276.59,284.4,244791.0
2018-07-26 10:00:00,284.38,285.07,282.36,284.15,237789.0,284.38,285.07,282.36,284.15,237789.0
2018-07-26 11:00:00,283.99,286.28,283.58,286.26,216889.0,283.99,286.28,283.58,286.26,216889.0
2018-07-26 12:00:00,286.27,286.87,285.06,285.28,65361.0,286.27,286.87,285.06,285.28,65361.0
2018-07-26 13:00:00,285.28,286.05,284.77,285.74,69563.0,285.28,286.05,284.77,285.74,69563.0
2018-07-26 14:00:00,285.61,286.73,284.55,284.99,121668.0,285.61,286.73,284.55,284.99,121668.0
2018-07-26 15:00:00,284.97,287.1,283.92,286.91,332107.0,284.97,287.1,283.92,286.91,332107.0
2018-07-27 09:30:00,286.39,291.01,286.21,289.98,123219.0,286.39,291.01,286.21,289.98,123219.0
2018-07-27 10:00:00,290.0,290.53,287.95,289.31,124989.0,290.0,290.53,287.95,289.31,124989.0
2018-07-27 11:00:00,289.42,289.78,288.9,289.45,109522.0,289.42,289.78,288.9,289.45,109522.0
2018-07-27 12:00:00,289.4,289.55,286.47,286.47,64399.0,289.4,289.55,286.47,286.47,64399.0
2018-07-27 13:00:00,286.52,286.57,280.59,285.82,318441.0,286.52,286.57,280.59,285.82,318441.0
2018-07-27 14:00:00,285.67,286.0,284.46,285.2,80675.0,285.67,286.0,284.46,285.2,80675.0
2018-07-27 15:00:00,285.2,285.2,285.2,285.2,0.0,285.2,285.2,285.2,285.2,0.0
2018-07-30 09:30:00,284.61,290.4,283.51,290.3,75280.0,284.61,290.4,283.51,290.3,75280.0
2018-07-30 10:00:00,290.06,291.98,289.61,291.47,88907.0,290.06,291.98,289.61,291.47,88907.0
2018-07-30 11:00:00,291.53,293.37,291.41,292.76,88413.0,291.53,293.37,291.41,292.76,88413.0
2018-07-30 12:00:00,292.8,293.16,291.74,292.78,71952.0,292.8,293.16,291.74,292.78,71952.0
2018-07-30 13:00:00,292.82,292.9,291.54,292.22,40612.0,292.82,292.9,291.54,292.22,40612.0
2018-07-30 14:00:00,292.16,292.77,291.99,292.53,75381.0,292.16,292.77,291.99,292.53,75381.0
2018-07-30 15:00:00,292.5,294.28,292.28,293.82,248282.0,292.5,294.28,292.28,293.82,248282.0
2018-07-31 09:30:00,307.13,314.88,306.61,309.36,388551.0,307.13,314.88,306.61,309.36,388551.0
2018-07-31 10:00:00,309.46,314.36,307.07,311.12,311655.0,309.46,314.36,307.07,311.12,311655.0
2018-07-31 11:00:00,311.24,311.73,310.0,310.68,177629.0,311.24,311.73,310.0,310.68,177629.0
2018-07-31 12:00:00,310.65,312.13,306.93,307.06,207126.0,310.65,312.13,306.93,307.06,207126.0
2018-07-31 13:00:00,307.0,307.67,304.46,305.83,178831.0,307.0,307.67,304.46,305.83,178831.0
2018-07-31 14:00:00,305.71,305.89,304.14,304.14,139224.0,305.71,305.89,304.14,304.14,139224.0
2018-07-31 15:00:00,304.1,304.9,302.2,304.59,333480.0,304.1,304.9,302.2,304.59,333480.0
2018-08-01 09:30:00,304.99,304.99,300.87,301.69,67791.0,304.99,304.99,300.87,301.69,67791.0
2018-08-01 10:00:00,301.64,303.08,300.39,302.26,124367.0,301.64,303.08,300.39,302.26,124367.0
2018-08-01 11:00:00,302.35,305.29,302.19,303.88,102697.0,302.35,305.29,302.19,303.88,102697.0
2018-08-01 12:00:00,303.92,303.92,301.54,301.91,78893.0,303.92,303.92,301.54,301.91,78893.0
2018-08-01 13:00:00,301.78,301.79,300.87,301.04,47781.0,301.78,301.79,300.87,301.04,47781.0
2018-08-01 14:00:00,301.0,302.11,300.97,301.96,69814.0,301.0,302.11,300.97,301.96,69814.0
2018-08-01 15:00:00,302.01,302.15,301.23,301.48,149367.0,302.01,302.15,301.23,301.48,149367.0
2018-08-02 09:30:00,297.42,299.64,295.23,298.28,109901.0,297.42,299.64,295.23,298.28,109901.0
2018-08-02 10:00:00,298.28,299.19,296.92,297.08,88528.0,298.28,299.19,296.92,297.08,88528.0
2018-08-02 11:00:00,297.22,297.61,295.29,296.08,75593.0,297.22,297.61,295.29,296.08,75593.0
2018-08-02 12:00:00,296.06,296.97,295.54,295.9,49906.0,296.06,296.97,295.54,295.9,49906.0
2018-08-02 13:00:00,295.99,296.1,295.05,295.69,46877.0,295.99,296.1,295.05,295.69,46877.0
2018-08-02 14:00:00,295.74,295.74,294.66,295.31,85826.0,295.74,295.74,294.66,295.31,85826.0
2018-08-02 15:00:00,295.26,295.32,293.97,294.1,230979.0,295.26,295.32,293.97,294.1,230979.0
2018-08-03 09:30:00,293.94,298.85,293.74,298.39,98534.0,293.94,298.85,293.74,298.39,98534.0
2018-08-03 10:00:00,298.24,305.0,297.69,303.06,156316.0,298.24,305.0,297.69,303.06,156316.0
2018-08-03 11:00:00,302.77,303.29,300.71,300.71,66097.0,302.77,303.29,300.71,300.71,66097.0
2018-08-03 12:00:00,300.56,304.64,300.36,304.24,75517.0,300.56,304.64,300.36,304.24,75517.0
2018-08-03 13:00:00,304.31,304.55,301.13,303.38,144094.0,304.31,304.55,301.13,303.38,144094.0
2018-08-03 14:00:00,303.38,303.73,303.25,303.55,95063.0,303.38,303.73,303.25,303.55,95063.0
2018-08-03 15:00:00,303.55,303.88,303.16,303.65,218371.0,303.55,303.88,303.16,303.65,218371.0
2018-08-06 09:30:00,303.91,304.68,301.49,302.29,35085.0,303.91,304.68,301.49,302.29,35085.0
2018-08-06 10:00:00,302.05,304.8,301.37,303.9,84954.0,302.05,304.8,301.37,303.9,84954.0
2018-08-06 11:00:00,304.0,304.14,302.04,302.13,45318.0,304.0,304.14,302.04,302.13,45318.0
2018-08-06 12:00:00,302.18,303.18,302.03,303.18,90766.0,302.18,303.18,302.03,303.18,90766.0
2018-08-06 13:00:00,303.33,304.77,302.99,303.11,67662.0,303.33,304.77,302.99,303.11,67662.0
2018-08-06 14:00:00,303.08,303.33,302.14,302.27,60624.0,303.08,303.33,302.14,302.27,60624.0
2018-08-06 15:00:00,302.14,302.52,299.84,300.0,186233.0,302.14,302.52,299.84,300.0,186233.0
2018-08-07 09:30:00,294.0,298.82,293.57,298.36,589803.0,294.0,298.82,293.57,298.36,589803.0
2018-08-07 10:00:00,298.44,298.63,296.0,297.39,271147.0,298.44,298.63,296.0,297.39,271147.0
2018-08-07 11:00:00,297.35,299.86,297.13,297.85,204953.0,297.35,299.86,297.13,297.85,204953.0
2018-08-07 12:00:00,297.85,298.0,296.39,296.7,126644.0,297.85,298.0,296.39,296.7,126644.0
2018-08-07 13:00:00,296.67,297.16,296.49,296.97,111870.0,296.67,297.16,296.49,296.97,111870.0
2018-08-07 14:00:00,296.94,296.96,294.94,296.2,153612.0,296.94,296.96,294.94,296.2,153612.0
2018-08-07 15:00:00,296.22,297.37,296.18,297.03,321136.0,296.22,297.37,296.18,297.03,321136.0
2018-08-08 09:30:00,297.86,298.01,296.26,296.56,37790.0,297.86,298.01,296.26,296.56,37790.0
2018-08-08 10:00:00,296.68,298.0,296.24,297.19,151385.0,296.68,298.0,296.24,297.19,151385.0
2018-08-08 11:00:00,297.17,298.0,297.17,297.77,89818.0,297.17,298.0,297.17,297.77,89818.0
2018-08-08 12:00:00,297.71,298.23,297.29,298.23,97787.0,297.71,298.23,297.29,298.23,97787.0
2018-08-08 13:00:00,298.38,298.93,298.12,298.31,37308.0,298.38,298.93,298.12,298.31,37308.0
2018-08-08 14:00:00,298.22,298.32,297.78,298.31,120935.0,298.22,298.32,297.78,298.31,120935.0
2018-08-08 15:00:00,298.31,298.71,298.08,298.2,289717.0,298.31,298.71,298.08,298.2,289717.0
2018-08-09 09:30:00,299.32,302.63,298.97,302.5,63558.0,299.32,302.63,298.97,302.5,63558.0
2018-08-09 10:00:00,302.36,305.05,301.94,304.82,166263.0,302.36,305.05,301.94,304.82,166263.0
2018-08-09 11:00:00,304.77,305.55,304.34,305.55,115909.0,304.77,305.55,304.34,305.55,115909.0
2018-08-09 12:00:00,305.53,306.84,305.53,306.49,67177.0,305.53,306.84,305.53,306.49,67177.0
2018-08-09 13:00:00,306.51,307.53,305.33,306.63,110639.0,306.51,307.53,305.33,306.63,110639.0
2018-08-09 14:00:00,306.46,306.91,305.12,305.67,169643.0,306.46,306.91,305.12,305.67,169643.0
2018-08-09 15:00:00,305.63,305.73,304.5,305.18,361392.0,305.63,305.73,304.5,305.18,361392.0
2018-08-10 09:30:00,302.86,303.81,302.13,303.57,191568.0,302.86,303.81,302.13,303.57,191568.0
2018-08-10 10:00:00,303.58,304.28,303.35,304.05,300377.0,303.58,304.28,303.35,304.05,300377.0
2018-08-10 11:00:00,304.0,304.95,302.92,303.06,105912.0,304.0,304.95,302.92,303.06,105912.0
2018-08-10 12:00:00,303.07,303.36,302.92,303.3,123308.0,303.07,303.36,302.92,303.3,123308.0
2018-08-10 13:00:00,303.31,303.4,302.63,302.7,102858.0,303.31,303.4,302.63,302.7,102858.0
2018-08-10 14:00:00,302.7,302.88,302.54,302.7,200106.0,302.7,302.88,302.54,302.7,200106.0
2018-08-10 15:00:00,302.7,303.8,302.06,302.48,332228.0,302.7,303.8,302.06,302.48,332228.0
2018-08-13 09:30:00,303.54,304.63,300.66,302.62,62738.0,303.54,304.63,300.66,302.62,62738.0
2018-08-13 10:00:00,302.6,302.63,299.72,300.41,103259.0,302.6,302.63,299.72,300.41,103259.0
2018-08-13 11:00:00,300.34,301.69,300.11,301.16,114511.0,300.34,301.69,300.11,301.16,114511.0
2018-08-13 12:00:00,301.1,301.34,300.71,301.03,89017.0,301.1,301.34,300.71,301.03,89017.0
2018-08-13 13:00:00,301.0,302.45,300.65,301.58,82154.0,301.0,302.45,300.65,301.58,82154.0
2018-08-13 14:00:00,301.6,303.47,301.6,302.35,59952.0,301.6,303.47,301.6,302.35,59952.0
2018-08-13 15:00:00,302.35,303.64,301.76,302.11,218758.0,302.35,303.64,301.76,302.11,218758.0
2018-08-14 09:30:00,303.67,306.72,301.24,306.5,40618.0,303.67,306.72,301.24,306.5,40618.0
2018-08-14 10:00:00,306.41,308.41,304.97,307.69,136886.0,306.41,308.41,304.97,307.69,136886.0
2018-08-14 11:00:00,307.52,308.36,306.13,306.83,79231.0,307.52,308.36,306.13,306.83,79231.0
2018-08-14 12:00:00,306.9,307.41,306.41,307.0,74314.0,306.9,307.41,306.41,307.0,74314.0
2018-08-14 13:00:00,306.94,308.15,306.86,308.12,65037.0,306.94,308.15,306.86,308.12,65037.0
2018-08-14 14:00:00,308.23,308.4,307.45,307.88,75595.0,308.23,308.4,307.45,307.88,75595.0
2018-08-14 15:00:00,307.82,308.69,307.48,307.88,222536.0,307.82,308.69,307.48,307.88,222536.0
2018-08-15 09:30:00,305.44,305.93,303.7,303.83,60600.0,305.44,305.93,303.7,303.83,60600.0
2018-08-15 10:00:00,303.78,303.87,299.9,301.18,126121.0,303.78,303.87,299.9,301.18,126121.0
2018-08-15 11:00:00,301.08,302.09,297.87,298.9,177789.0,301.08,302.09,297.87,298.9,177789.0
2018-08-15 12:00:00,298.9,299.94,296.13,297.22,200963.0,298.9,299.94,296.13,297.22,200963.0
2018-08-15 13:00:00,297.21,298.14,296.56,297.16,118742.0,297.21,298.14,296.56,297.16,118742.0
2018-08-15 14:00:00,297.06,297.36,294.86,295.44,175391.0,297.06,297.36,294.86,295.44,175391.0
2018-08-15 15:00:00,295.53,296.09,294.78,295.76,459061.0,295.53,296.09,294.78,295.76,459061.0
2018-08-16 09:30:00,296.66,300.09,296.54,299.51,25095.0,296.66,300.09,296.54,299.51,25095.0
2018-08-16 10:00:00,299.64,299.97,296.78,299.7,121089.0,299.64,299.97,296.78,299.7,121089.0
2018-08-16 11:00:00,299.91,302.29,299.91,301.91,117680.0,299.91,302.29,299.91,301.91,117680.0
2018-08-16 12:00:00,302.03,302.56,301.6,302.28,76908.0,302.03,302.56,301.6,302.28,76908.0
2018-08-16 13:00:00,302.24,303.6,302.23,303.5,73108.0,302.24,303.6,302.23,303.5,73108.0
2018-08-16 14:00:00,303.54,303.95,302.34,302.56,119180.0,303.54,303.95,302.34,302.56,119180.0
2018-08-16 15:00:00,302.47,303.36,301.06,301.98,232500.0,302.47,303.36,301.06,301.98,232500.0
2018-08-17 09:30:00,302.32,303.06,300.07,303.06,38799.0,302.32,303.06,300.07,303.06,38799.0
2018-08-17 10:00:00,303.51,303.73,300.16,301.49,78897.0,303.51,303.73,300.16,301.49,78897.0
2018-08-17 11:00:00,301.59,301.82,299.55,301.07,67563.0,301.59,301.82,299.55,301.07,67563.0
2018-08-17 12:00:00,301.16,301.19,300.01,300.4,43391.0,301.16,301.19,300.01,300.4,43391.0
2018-08-17 13:00:00,300.32,300.49,299.1,299.1,89733.0,300.32,300.49,299.1,299.1,89733.0
2018-08-17 14:00:00,299.01,301.13,298.93,301.13,87651.0,299.01,301.13,298.93,301.13,87651.0
2018-08-17 15:00:00,301.11,301.11,299.32,299.62,159310.0,301.11,301.11,299.32,299.62,159310.0
2018-08-20 09:30:00,300.63,300.79,298.11,299.65,31368.0,300.63,300.79,298.11,299.65,31368.0
2018-08-20 10:00:00,299.57,300.41,297.0,297.07,88103.0,299.57,300.41,297.0,297.07,88103.0
2018-08-20 11:00:00,297.0,297.58,295.85,296.33,120822.0,297.0,297.58,295.85,296.33,120822.0
2018-08-20 12:00:00,296.31,297.25,296.06,296.08,65372.0,296.31,297.25,296.06,296.08,65372.0
2018-08-20 13:00:00,296.03,296.08,294.9,295.22,97629.0,296.03,296.08,294.9,295.22,97629.0
2018-08-20 14:00:00,295.28,295.98,295.01,295.44,83181.0,295.28,295.98,295.01,295.44,83181.0
2018-08-20 15:00:00,295.46,296.07,294.84,295.0,255367.0,295.46,296.07,294.84,295.0,255367.0
2018-08-21 09:30:00,295.0,298.52,295.0,298.0,98829.0,295.0,298.52,295.0,298.0,98829.0
2018-08-21 10:00:00,298.2,302.24,297.92,301.89,216581.0,298.2,302.24,297.92,301.89,216581.0
2018-08-21 11:00:00,301.87,304.7,301.81,304.62,164903.0,301.87,304.7,301.81,304.62,164903.0
2018-08-21 12:00:00,304.56,306.15,304.24,305.99,186795.0,304.56,306.15,304.24,305.99,186795.0
2018-08-21 13:00:00,305.99,307.69,305.24,307.05,326343.0,305.99,307.69,305.24,307.05,326343.0
2018-08-21 14:00:00,307.01,307.53,305.09,305.85,276767.0,307.01,307.53,305.09,305.85,276767.0
2018-08-21 15:00:00,305.79,306.66,304.93,305.04,436284.0,305.79,306.66,304.93,305.04,436284.0
2018-08-22 09:30:00,302.27,306.13,302.2,302.59,87310.0,302.27,306.13,302.2,302.59,87310.0
2018-08-22 10:00:00,302.69,304.3,300.0,300.4,183815.0,302.69,304.3,300.0,300.4,183815.0
2018-08-22 11:00:00,300.46,301.03,298.67,299.77,106487.0,300.46,301.03,298.67,299.77,106487.0
2018-08-22 12:00:00,299.77,300.0,297.58,298.06,110099.0,299.77,300.0,297.58,298.06,110099.0
2018-08-22 13:00:00,298.06,301.01,297.84,300.71,119233.0,298.06,301.01,297.84,300.71,119233.0
2018-08-22 14:00:00,300.58,301.8,300.16,301.71,166592.0,300.58,301.8,300.16,301.71,166592.0
2018-08-22 15:00:00,301.66,302.68,299.91,300.28,379391.0,301.66,302.68,299.91,300.28,379391.0
2018-08-23 09:30:00,299.14,299.16,295.3,296.13,86556.0,299.14,299.16,295.3,296.13,86556.0
2018-08-23 10:00:00,296.22,297.43,295.53,296.5,179071.0,296.22,297.43,295.53,296.5,179071.0
2018-08-23 11:00:00,296.52,297.91,295.0,295.04,110346.0,296.52,297.91,295.0,295.04,110346.0
2018-08-23 12:00:00,295.0,296.02,294.87,295.81,105280.0,295.0,296.02,294.87,295.81,105280.0
2018-08-23 13:00:00,295.79,295.87,294.16,294.45,160738.0,295.79,295.87,294.16,294.45,160738.0
2018-08-23 14:00:00,294.4,294.67,293.09,293.75,305513.0,294.4,294.67,293.09,293.75,305513.0
2018-08-23 15:00:00,293.88,293.95,292.71,293.39,442367.0,293.88,293.95,292.71,293.39,442367.0
2018-08-24 09:30:00,294.03,296.48,292.93,296.0,65125.0,294.03,296.48,292.93,296.0,65125.0
2018-08-24 10:00:00,296.07,301.19,296.01,301.08,139822.0,296.07,301.19,296.01,301.08,139822.0
2018-08-24 11:00:00,301.15,301.83,300.13,301.76,89704.0,301.15,301.83,300.13,301.76,89704.0
2018-08-24 12:00:00,301.76,301.79,300.64,301.56,38871.0,301.76,301.79,300.64,301.56,38871.0
2018-08-24 13:00:00,301.57,301.84,299.76,300.68,60098.0,301.57,301.84,299.76,300.68,60098.0
2018-08-24 14:00:00,300.63,301.19,299.99,300.05,98580.0,300.63,301.19,299.99,300.05,98580.0
2018-08-24 15:00:00,300.13,301.31,299.97,300.59,220661.0,300.13,301.31,299.97,300.59,220661.0
2018-08-27 09:30:00,302.55,304.79,300.73,304.79,26159.0,302.55,304.79,300.73,304.79,26159.0
2018-08-27 10:00:00,304.82,305.87,303.44,304.31,90064.0,304.82,305.87,303.44,304.31,90064.0
2018-08-27 11:00:00,304.41,304.73,302.47,303.71,130248.0,304.41,304.73,302.47,303.71,130248.0
2018-08-27 12:00:00,303.71,304.51,303.68,303.81,87231.0,303.71,304.51,303.68,303.81,87231.0
2018-08-27 13:00:00,303.73,304.62,303.73,304.55,74438.0,303.73,304.62,303.73,304.55,74438.0
2018-08-27 14:00:00,304.53,305.18,304.4,305.03,66257.0,304.53,305.18,304.4,305.03,66257.0
2018-08-27 15:00:00,304.98,305.15,303.95,304.3,172951.0,304.98,305.15,303.95,304.3,172951.0
2018-08-28 09:30:00,305.49,309.85,304.76,309.67,83686.0,305.49,309.85,304.76,309.67,83686.0
2018-08-28 10:00:00,309.44,310.04,305.27,306.56,130537.0,309.44,310.04,305.27,306.56,130537.0
2018-08-28 11:00:00,306.67,307.48,303.85,304.81,112901.0,306.67,307.48,303.85,304.81,112901.0
2018-08-28 12:00:00,304.76,305.72,304.37,305.38,52727.0,304.76,305.72,304.37,305.38,52727.0
2018-08-28 13:00:00,305.39,305.45,304.14,305.0,109519.0,305.39,305.45,304.14,305.0,109519.0
2018-08-28 14:00:00,305.01,305.37,304.58,304.78,104503.0,305.01,305.37,304.58,304.78,104503.0
2018-08-28 15:00:00,304.8,305.15,304.38,305.06,227917.0,304.8,305.15,304.38,305.06,227917.0
2018-08-29 09:30:00,305.46,306.38,303.87,305.34,36202.0,305.46,306.38,303.87,305.34,36202.0
2018-08-29 10:00:00,305.37,308.4,305.34,308.12,93408.0,305.37,308.4,305.34,308.12,93408.0
2018-08-29 11:00:00,308.22,309.33,308.18,308.55,58650.0,308.22,309.33,308.18,308.55,58650.0
2018-08-29 12:00:00,308.62,309.39,307.82,309.11,64216.0,308.62,309.39,307.82,309.11,64216.0
2018-08-29 13:00:00,309.18,309.5,308.49,308.57,75698.0,309.18,309.5,308.49,308.57,75698.0
2018-08-29 14:00:00,308.56,309.59,308.38,309.08,66937.0,308.56,309.59,308.38,309.08,66937.0
2018-08-29 15:00:00,309.15,310.29,308.91,309.1,226626.0,309.15,310.29,308.91,309.1,226626.0
2018-08-30 09:30:00,308.25,309.2,307.32,307.97,42708.0,308.25,309.2,307.32,307.97,42708.0
2018-08-30 10:00:00,307.68,309.18,307.02,307.02,81499.0,307.68,309.18,307.02,307.02,81499.0
2018-08-30 11:00:00,306.93,307.72,306.2,307.65,79342.0,306.93,307.72,306.2,307.65,79342.0
2018-08-30 12:00:00,307.64,308.72,307.02,308.69,93094.0,307.64,308.72,307.02,308.69,93094.0
2018-08-30 13:00:00,308.64,309.03,307.07,308.77,100301.0,308.64,309.03,307.07,308.77,100301.0
2018-08-30 14:00:00,308.89,309.15,307.0,308.5,123336.0,308.89,309.15,307.0,308.5,123336.0
2018-08-30 15:00:00,308.42,309.43,307.69,309.06,257783.0,308.42,309.43,307.69,309.06,257783.0
2018-08-31 09:30:00,309.18,313.11,307.5,312.5,85088.0,309.18,313.11,307.5,312.5,85088.0
2018-08-31 10:00:00,312.56,313.0,310.53,311.61,119478.0,312.56,313.0,310.53,311.61,119478.0
2018-08-31 11:00:00,311.61,312.72,310.34,310.56,85787.0,311.61,312.72,310.34,310.56,85787.0
2018-08-31 12:00:00,310.49,310.49,308.89,309.65,77324.0,310.49,310.49,308.89,309.65,77324.0
2018-08-31 13:00:00,309.65,310.49,309.1,310.49,62935.0,309.65,310.49,309.1,310.49,62935.0
2018-08-31 14:00:00,310.55,310.86,309.99,310.12,75138.0,310.55,310.86,309.99,310.12,75138.0
2018-08-31 15:00:00,310.12,310.89,309.51,310.49,208967.0,310.12,310.89,309.51,310.49,208967.0
2018-09-04 09:30:00,309.82,309.82,307.38,307.96,41082.0,309.82,309.82,307.38,307.96,41082.0
2018-09-04 10:00:00,308.11,309.52,306.87,308.46,111567.0,308.11,309.52,306.87,308.46,111567.0
2018-09-04 11:00:00,308.24,310.98,307.85,309.63,201318.0,308.24,310.98,307.85,309.63,201318.0
2018-09-04 12:00:00,309.46,312.02,309.45,311.85,128121.0,309.46,312.02,309.45,311.85,128121.0
2018-09-04 13:00:00,311.9,314.16,311.51,314.03,219476.0,311.9,314.16,311.51,314.03,219476.0
2018-09-04 14:00:00,314.0,316.67,313.13,313.32,269010.0,314.0,316.67,313.13,313.32,269010.0
2018-09-04 15:00:00,313.25,314.03,312.31,313.02,303612.0,313.25,314.03,312.31,313.02,303612.0
2018-09-05 09:30:00,312.33,313.02,309.19,311.54,44766.0,312.33,313.02,309.19,311.54,44766.0
2018-09-05 10:00:00,311.7,314.64,310.13,311.88,175990.0,311.7,314.64,310.13,311.88,175990.0
2018-09-05 11:00:00,311.82,313.73,310.24,310.24,129836.0,311.82,313.73,310.24,310.24,129836.0
2018-09-05 12:00:00,310.23,311.09,309.25,309.6,76468.0,310.23,311.09,309.25,309.6,76468.0
2018-09-05 13:00:00,309.61,310.21,308.09,308.27,92361.0,309.61,310.21,308.09,308.27,92361.0
2018-09-05 14:00:00,308.44,309.69,307.95,308.22,108765.0,308.44,309.69,307.95,308.22,108765.0
2018-09-05 15:00:00,308.33,308.38,305.93,306.81,258595.0,308.33,308.38,305.93,306.81,258595.0
2018-09-06 09:30:00,306.15,310.5,304.18,309.81,53493.0,306.15,310.5,304.18,309.81,53493.0
2018-09-06 10:00:00,309.77,310.58,307.96,309.68,62311.0,309.77,310.58,307.96,309.68,62311.0
2018-09-06 11:00:00,309.5,309.54,306.78,308.09,88894.0,309.5,309.54,306.78,308.09,88894.0
2018-09-06 12:00:00,308.08,308.33,304.22,304.78,81296.0,308.08,308.33,304.22,304.78,81296.0
2018-09-06 13:00:00,304.6,305.31,303.62,304.08,66875.0,304.6,305.31,303.62,304.08,66875.0
2018-09-06 14:00:00,303.88,306.52,303.45,305.29,70668.0,303.88,306.52,303.45,305.29,70668.0
2018-09-06 15:00:00,305.27,306.21,305.09,305.22,120066.0,305.27,306.21,305.09,305.22,120066.0
2018-09-07 09:30:00,303.36,308.07,303.09,307.1,45202.0,303.36,308.07,303.09,307.1,45202.0
2018-09-07 10:00:00,307.12,308.51,305.72,306.86,107087.0,307.12,308.51,305.72,306.86,107087.0
2018-09-07 11:00:00,306.74,307.13,306.11,306.18,68660.0,306.74,307.13,306.11,306.18,68660.0
2018-09-07 12:00:00,306.29,306.9,305.12,306.85,39002.0,306.29,306.9,305.12,306.85,39002.0
2018-09-07 13:00:00,306.93,307.08,306.42,306.44,44065.0,306.93,307.08,306.42,306.44,44065.0
2018-09-07 14:00:00,306.35,307.41,306.35,307.04,177553.0,306.35,307.41,306.35,307.04,177553.0
2018-09-07 15:00:00,307.02,307.12,304.63,305.21,184047.0,307.02,307.12,304.63,305.21,184047.0
2018-09-10 09:30:00,307.5,310.13,306.38,310.09,120655.0,307.5,310.13,306.38,310.09,120655.0
2018-09-10 10:00:00,310.1,310.35,308.33,309.2,125411.0,310.1,310.35,308.33,309.2,125411.0
2018-09-10 11:00:00,309.04,309.68,308.65,309.03,60602.0,309.04,309.68,308.65,309.03,60602.0
2018-09-10 12:00:00,309.1,309.34,307.95,308.24,46355.0,309.1,309.34,307.95,308.24,46355.0
2018-09-10 13:00:00,308.24,309.04,308.14,308.64,49326.0,308.24,309.04,308.14,308.64,49326.0
2018-09-10 14:00:00,308.56,309.69,308.42,309.69,154330.0,308.56,309.69,308.42,309.69,154330.0
2018-09-10 15:00:00,309.6,310.52,308.69,310.29,315838.0,309.6,310.52,308.69,310.29,315838.0
2018-09-11 09:30:00,310.83,312.35,309.54,312.35,73210.0,310.83,312.35,309.54,312.35,73210.0
2018-09-11 10:00:00,312.32,313.52,311.77,312.46,88471.0,312.32,313.52,311.77,312.46,88471.0
2018-09-11 11:00:00,312.5,313.78,311.35,313.64,111743.0,312.5,313.78,311.35,313.64,111743.0
2018-09-11 12:00:00,313.9,314.47,312.31,314.02,95223.0,313.9,314.47,312.31,314.02,95223.0
2018-09-11 13:00:00,314.02,314.3,312.79,313.46,118525.0,314.02,314.3,312.79,313.46,118525.0
2018-09-11 14:00:00,313.44,314.13,313.2,313.86,141492.0,313.44,314.13,313.2,313.86,141492.0
2018-09-11 15:00:00,314.0,314.7,312.69,312.78,298605.0,314.0,314.7,312.69,312.78,298605.0
2018-09-12 09:30:00,311.46,311.46,305.81,307.52,180838.0,311.46,311.46,305.81,307.52,180838.0
2018-09-12 10:00:00,307.46,308.29,304.77,304.81,330972.0,307.46,308.29,304.77,304.81,330972.0
2018-09-12 11:00:00,304.8,307.38,304.78,306.19,238364.0,304.8,307.38,304.78,306.19,238364.0
2018-09-12 12:00:00,306.16,308.17,305.78,307.69,81510.0,306.16,308.17,305.78,307.69,81510.0
2018-09-12 13:00:00,307.89,309.43,307.84,308.84,49196.0,307.89,309.43,307.84,308.84,49196.0
2018-09-12 14:00:00,308.93,311.47,308.47,311.33,77888.0,308.93,311.47,308.47,311.33,77888.0
2018-09-12 15:00:00,311.33,313.05,311.17,312.44,197361.0,311.33,313.05,311.17,312.44,197361.0
2018-09-13 09:30:00,315.34,322.4,314.8,322.35,95583.0,315.34,322.4,314.8,322.35,95583.0
2018-09-13 10:00:00,322.36,324.89,318.54,319.22,191524.0,322.36,324.89,318.54,319.22,191524.0
2018-09-13 11:00:00,319.31,320.53,318.61,320.36,248221.0,319.31,320.53,318.61,320.36,248221.0
2018-09-13 12:00:00,320.39,321.57,319.68,320.25,98767.0,320.39,321.57,319.68,320.25,98767.0
2018-09-13 13:00:00,320.17,321.11,319.59,320.92,90231.0,320.17,321.11,319.59,320.92,90231.0
2018-09-13 14:00:00,320.91,320.96,319.49,319.85,143738.0,320.91,320.96,319.49,319.85,143738.0
2018-09-13 15:00:00,319.86,320.01,318.37,319.3,215919.0,319.86,320.01,318.37,319.3,215919.0
2018-09-14 09:30:00,320.0,320.25,318.1,318.5,49391.0,320.0,320.25,318.1,318.5,49391.0
2018-09-14 10:00:00,318.5,319.58,316.11,318.77,64806.0,318.5,319.58,316.11,318.77,64806.0
2018-09-14 11:00:00,318.84,319.53,318.08,318.14,72530.0,318.84,319.53,318.08,318.14,72530.0
2018-09-14 12:00:00,318.07,318.81,317.07,318.81,38212.0,318.07,318.81,317.07,318.81,38212.0
2018-09-14 13:00:00,318.81,319.45,318.08,318.8,42191.0,318.81,319.45,318.08,318.8,42191.0
2018-09-14 14:00:00,318.91,319.23,318.31,318.96,36966.0,318.91,319.23,318.31,318.96,36966.0
2018-09-14 15:00:00,319.16,319.39,318.0,318.1,102223.0,319.16,319.39,318.0,318.1,102223.0
2018-09-17 09:30:00,318.99,319.55,316.3,318.72,44972.0,318.99,319.55,316.3,318.72,44972.0
2018-09-17 10:00:00,318.91,321.12,318.43,318.57,135508.0,318.91,321.12,318.43,318.57,135508.0
2018-09-17 11:00:00,318.53,320.15,318.52,320.01,119221.0,318.53,320.15,318.52,320.01,119221.0
2018-09-17 12:00:00,320.04,320.75,319.77,320.14,93388.0,320.04,320.75,319.77,320.14,93388.0
2018-09-17 13:00:00,320.15,321.44,319.8,320.0,98583.0,320.15,321.44,319.8,320.0,98583.0
2018-09-17 14:00:00,320.02,320.64,319.71,319.86,136462.0,320.02,320.64,319.71,319.86,136462.0
2018-09-17 15:00:00,319.9,320.22,318.68,319.45,208179.0,319.9,320.22,318.68,319.45,208179.0
2018-09-18 09:30:00,319.61,322.63,319.17,320.91,68058.0,319.61,322.63,319.17,320.91,68058.0
2018-09-18 10:00:00,320.61,322.74,320.09,322.64,141037.0,320.61,322.74,320.09,322.64,141037.0
2018-09-18 11:00:00,322.63,325.28,322.0,324.13,286400.0,322.63,325.28,322.0,324.13,286400.0
2018-09-18 12:00:00,324.18,326.84,323.76,325.98,113252.0,324.18,326.84,323.76,325.98,113252.0
2018-09-18 13:00:00,325.88,327.07,324.87,326.86,151722.0,325.88,327.07,324.87,326.86,151722.0
2018-09-18 14:00:00,326.78,328.68,326.28,328.38,118735.0,326.78,328.68,326.28,328.38,118735.0
2018-09-18 15:00:00,328.32,330.46,328.17,328.79,351193.0,328.32,330.46,328.17,328.79,351193.0
2018-09-19 09:30:00,328.59,331.97,328.59,330.06,98541.0,328.59,331.97,328.59,330.06,98541.0
2018-09-19 10:00:00,330.06,331.59,329.94,330.73,115799.0,330.06,331.59,329.94,330.73,115799.0
2018-09-19 11:00:00,330.81,331.16,330.1,330.71,274721.0,330.81,331.16,330.1,330.71,274721.0
2018-09-19 12:00:00,330.78,331.4,330.47,330.76,142859.0,330.78,331.4,330.47,330.76,142859.0
2018-09-19 13:00:00,330.75,331.39,330.72,330.87,146081.0,330.75,331.39,330.72,330.87,146081.0
2018-09-19 14:00:00,330.95,331.01,329.75,330.08,143463.0,330.95,331.01,329.75,330.08,143463.0
2018-09-19 15:00:00,330.13,331.37,329.17,329.79,254366.0,330.13,331.37,329.17,329.79,254366.0
2018-09-20 09:30:00,331.85,331.85,329.37,329.8,77941.0,331.85,331.85,329.37,329.8,77941.0
2018-09-20 10:00:00,329.67,331.76,329.48,330.92,76594.0,329.67,331.76,329.48,330.92,76594.0
2018-09-20 11:00:00,330.94,332.15,330.94,331.54,53202.0,330.94,332.15,330.94,331.54,53202.0
2018-09-20 12:00:00,331.69,332.52,331.37,332.43,53298.0,331.69,332.52,331.37,332.43,53298.0
2018-09-20 13:00:00,332.48,332.71,331.94,332.0,68878.0,332.48,332.71,331.94,332.0,68878.0
2018-09-20 14:00:00,332.0,332.5,330.44,330.44,110563.0,332.0,332.5,330.44,330.44,110563.0
2018-09-20 15:00:00,330.63,331.12,329.65,329.99,205843.0,330.63,331.12,329.65,329.99,205843.0
2018-09-21 09:30:00,331.16,334.98,329.49,332.85,393410.0,331.16,334.98,329.49,332.85,393410.0
2018-09-21 10:00:00,332.8,333.09,330.95,332.08,74669.0,332.8,333.09,330.95,332.08,74669.0
2018-09-21 11:00:00,332.18,333.62,330.49,333.54,97521.0,332.18,333.62,330.49,333.54,97521.0
2018-09-21 12:00:00,333.66,334.89,333.28,333.61,78341.0,333.66,334.89,333.28,333.61,78341.0
2018-09-21 13:00:00,333.76,333.9,332.02,332.31,72189.0,333.76,333.9,332.02,332.31,72189.0
2018-09-21 14:00:00,332.25,333.24,331.87,332.32,71386.0,332.25,333.24,331.87,332.32,71386.0
2018-09-21 15:00:00,332.26,333.18,331.9,332.17,294769.0,332.26,333.18,331.9,332.17,294769.0
2018-09-24 09:30:00,330.84,332.43,326.3,327.14,129266.0,330.84,332.43,326.3,327.14,129266.0
2018-09-24 10:00:00,327.14,327.62,325.88,326.95,139066.0,327.14,327.62,325.88,326.95,139066.0
2018-09-24 11:00:00,326.94,329.3,326.0,327.59,125012.0,326.94,329.3,326.0,327.59,125012.0
2018-09-24 12:00:00,327.81,327.96,326.86,327.55,80838.0,327.81,327.96,326.86,327.55,80838.0
2018-09-24 13:00:00,327.42,328.73,326.84,328.14,84166.0,327.42,328.73,326.84,328.14,84166.0
2018-09-24 14:00:00,328.35,329.34,327.11,327.11,78210.0,328.35,329.34,327.11,327.11,78210.0
2018-09-24 15:00:00,326.88,328.01,326.87,327.01,207170.0,326.88,328.01,326.87,327.01,207170.0
2018-09-25 09:30:00,326.38,327.87,323.48,324.21,152043.0,326.38,327.87,323.48,324.21,152043.0
2018-09-25 10:00:00,324.46,325.63,323.52,323.59,136437.0,324.46,325.63,323.52,323.59,136437.0
2018-09-25 11:00:00,323.45,325.33,323.19,324.53,128988.0,323.45,325.33,323.19,324.53,128988.0
2018-09-25 12:00:00,324.39,325.48,324.15,324.31,43115.0,324.39,325.48,324.15,324.31,43115.0
2018-09-25 13:00:00,324.31,324.75,323.85,324.61,86591.0,324.31,324.75,323.85,324.61,86591.0
2018-09-25 14:00:00,324.6,325.0,323.27,323.62,109195.0,324.6,325.0,323.27,323.62,109195.0
2018-09-25 15:00:00,323.72,324.46,323.0,323.19,204286.0,323.72,324.46,323.0,323.19,204286.0
2018-09-26 09:30:00,324.26,326.98,323.94,323.98,48199.0,324.26,326.98,323.94,323.98,48199.0
2018-09-26 10:00:00,324.03,324.64,322.78,323.98,74827.0,324.03,324.64,322.78,323.98,74827.0
2018-09-26 11:00:00,323.99,324.23,322.39,322.93,65934.0,323.99,324.23,322.39,322.93,65934.0
2018-09-26 12:00:00,322.98,324.05,322.98,323.93,33273.0,322.98,324.05,322.98,323.93,33273.0
2018-09-26 13:00:00,323.96,324.28,323.24,323.48,45785.0,323.96,324.28,323.24,323.48,45785.0
2018-09-26 14:00:00,323.5,325.47,323.21,324.69,76642.0,323.5,325.47,323.21,324.69,76642.0
2018-09-26 15:00:00,324.58,324.58,320.85,321.69,177586.0,324.58,324.58,320.85,321.69,177586.0
2018-09-27 09:30:00,321.7,324.86,320.38,324.81,28734.0,321.7,324.86,320.38,324.81,28734.0
2018-09-27 10:00:00,324.69,328.79,324.69,328.09,168432.0,324.69,328.79,324.69,328.09,168432.0
2018-09-27 11:00:00,328.11,328.62,325.58,325.81,64739.0,328.11,328.62,325.58,325.81,64739.0
2018-09-27 12:00:00,325.97,326.2,324.92,325.34,48036.0,325.97,326.2,324.92,325.34,48036.0
2018-09-27 13:00:00,325.34,326.23,324.64,324.73,28650.0,325.34,326.23,324.64,324.73,28650.0
2018-09-27 14:00:00,324.71,325.44,324.68,325.0,25807.0,324.71,325.44,324.68,325.0,25807.0
2018-09-27 15:00:00,324.98,325.63,324.76,325.07,125970.0,324.98,325.63,324.76,325.07,125970.0
2018-09-28 09:30:00,324.09,325.24,321.39,323.99,41301.0,324.09,325.24,321.39,323.99,41301.0
2018-09-28 10:00:00,323.85,325.18,323.11,324.09,75883.0,323.85,325.18,323.11,324.09,75883.0
2018-09-28 11:00:00,323.96,325.36,323.22,324.76,53703.0,323.96,325.36,323.22,324.76,53703.0
2018-09-28 12:00:00,324.75,327.06,324.68,326.13,78540.0,324.75,327.06,324.68,326.13,78540.0
2018-09-28 13:00:00,326.04,327.26,325.0,326.16,42635.0,326.04,327.26,325.0,326.16,42635.0
2018-09-28 14:00:00,326.05,326.16,324.94,325.61,45010.0,326.05,326.16,324.94,325.61,45010.0
2018-09-28 15:00:00,325.55,326.73,325.08,325.91,172825.0,325.55,326.73,325.08,325.91,172825.0
2018-10-01 09:30:00,327.66,327.99,323.99,326.23,35759.0,327.66,327.99,323.99,326.23,35759.0
2018-10-01 10:00:00,326.02,326.51,322.73,323.08,63409.0,326.02,326.51,322.73,323.08,63409.0
2018-10-01 11:00:00,323.06,323.77,322.4,322.58,97558.0,323.06,323.77,322.4,322.58,97558.0
2018-10-01 12:00:00,322.56,322.73,320.17,320.33,62618.0,322.56,322.73,320.17,320.33,62618.0
2018-10-01 13:00:00,320.35,321.26,319.76,320.54,94473.0,320.35,321.26,319.76,320.54,94473.0
2018-10-01 14:00:00,320.46,320.77,319.77,320.0,147065.0,320.46,320.77,319.77,320.0,147065.0
2018-10-01 15:00:00,320.01,321.63,319.45,321.59,363093.0,320.01,321.63,319.45,321.59,363093.0
2018-10-02 09:30:00,321.0,324.76,319.59,323.19,71681.0,321.0,324.76,319.59,323.19,71681.0
2018-10-02 10:00:00,323.62,323.73,321.92,323.47,121204.0,323.62,323.73,321.92,323.47,121204.0
2018-10-02 11:00:00,323.59,325.44,323.46,325.17,118758.0,323.59,325.44,323.46,325.17,118758.0
2018-10-02 12:00:00,325.35,326.63,324.2,324.53,117825.0,325.35,326.63,324.2,324.53,117825.0
2018-10-02 13:00:00,324.46,325.81,324.45,325.54,57190.0,324.46,325.81,324.45,325.54,57190.0
2018-10-02 14:00:00,325.66,326.54,324.95,325.51,94682.0,325.66,326.54,324.95,325.51,94682.0
2018-10-02 15:00:00,325.55,326.96,324.93,326.88,213728.0,325.55,326.96,324.93,326.88,213728.0
2018-10-03 09:30:00,328.53,328.53,325.06,328.09,29293.0,328.53,328.53,325.06,328.09,29293.0
2018-10-03 10:00:00,327.82,329.14,326.02,326.07,64561.0,327.82,329.14,326.02,326.07,64561.0
2018-10-03 11:00:00,326.07,326.78,325.48,326.1,57891.0,326.07,326.78,325.48,326.1,57891.0
2018-10-03 12:00:00,326.19,327.03,325.46,325.96,49176.0,326.19,327.03,325.46,325.96,49176.0
2018-10-03 13:00:00,326.03,326.18,323.06,324.25,104874.0,326.03,326.18,323.06,324.25,104874.0
2018-10-03 14:00:00,324.46,325.55,323.81,325.06,74475.0,324.46,325.55,323.81,325.06,74475.0
2018-10-03 15:00:00,325.02,325.48,323.75,325.3,205949.0,325.02,325.48,323.75,325.3,205949.0
2018-10-04 09:30:00,324.09,326.32,321.11,325.94,112631.0,324.09,326.32,321.11,325.94,112631.0
2018-10-04 10:00:00,325.95,326.14,322.1,323.76,189930.0,325.95,326.14,322.1,323.76,189930.0
2018-10-04 11:00:00,323.7,324.95,322.61,322.61,185174.0,323.7,324.95,322.61,322.61,185174.0
2018-10-04 12:00:00,322.55,323.79,322.05,323.42,105122.0,322.55,323.79,322.05,323.42,105122.0
2018-10-04 13:00:00,323.44,324.0,323.09,323.76,71432.0,323.44,324.0,323.09,323.76,71432.0
2018-10-04 14:00:00,323.75,325.05,323.18,324.59,64883.0,323.75,325.05,323.18,324.59,64883.0
2018-10-04 15:00:00,324.59,325.17,323.4,324.66,156287.0,324.59,325.17,323.4,324.66,156287.0
2018-10-05 09:30:00,325.94,326.16,323.25,324.02,42596.0,325.94,326.16,323.25,324.02,42596.0
2018-10-05 10:00:00,324.05,324.16,321.55,321.72,89285.0,324.05,324.16,321.55,321.72,89285.0
2018-10-05 11:00:00,321.65,321.65,317.14,317.28,107354.0,321.65,321.65,317.14,317.28,107354.0
2018-10-05 12:00:00,317.42,318.57,313.87,314.15,78172.0,317.42,318.57,313.87,314.15,78172.0
2018-10-05 13:00:00,314.09,316.25,313.31,315.95,91844.0,314.09,316.25,313.31,315.95,91844.0
2018-10-05 14:00:00,315.96,318.13,315.63,316.92,80251.0,315.96,318.13,315.63,316.92,80251.0
2018-10-05 15:00:00,317.17,317.88,315.66,315.94,168499.0,317.17,317.88,315.66,315.94,168499.0
2018-10-08 09:30:00,314.78,320.15,314.61,318.76,72000.0,314.78,320.15,314.61,318.76,72000.0
2018-10-08 10:00:00,318.3,319.86,317.96,318.84,65892.0,318.3,319.86,317.96,318.84,65892.0
2018-10-08 11:00:00,318.86,319.95,317.43,317.94,49175.0,318.86,319.95,317.43,317.94,49175.0
2018-10-08 12:00:00,317.97,318.86,317.44,318.33,62080.0,317.97,318.86,317.44,318.33,62080.0
2018-10-08 13:00:00,318.25,319.57,317.48,318.9,118239.0,318.25,319.57,317.48,318.9,118239.0
2018-10-08 14:00:00,318.81,320.17,318.6,320.14,74624.0,318.81,320.17,318.6,320.14,74624.0
2018-10-08 15:00:00,320.02,321.19,319.88,320.23,226540.0,320.02,321.19,319.88,320.23,226540.0
2018-10-09 09:30:00,320.7,323.43,317.1,323.43,38728.0,320.7,323.43,317.1,323.43,38728.0
2018-10-09 10:00:00,323.44,325.89,321.76,324.56,143547.0,323.44,325.89,321.76,324.56,143547.0
2018-10-09 11:00:00,324.09,325.31,323.66,324.5,54042.0,324.09,325.31,323.66,324.5,54042.0
2018-10-09 12:00:00,324.34,325.4,323.54,323.54,38416.0,324.34,325.4,323.54,323.54,38416.0
2018-10-09 13:00:00,323.54,324.28,322.7,324.04,30016.0,323.54,324.28,322.7,324.04,30016.0
2018-10-09 14:00:00,323.99,324.67,323.24,324.47,46397.0,323.99,324.67,323.24,324.47,46397.0
2018-10-09 15:00:00,324.4,324.66,322.35,322.62,151541.0,324.4,324.66,322.35,322.62,151541.0
2018-10-10 09:30:00,322.55,324.38,320.05,322.91,60720.0,322.55,324.38,320.05,322.91,60720.0
2018-10-10 10:00:00,322.91,323.12,319.39,320.57,121576.0,322.91,323.12,319.39,320.57,121576.0
2018-10-10 11:00:00,320.44,320.68,318.0,319.97,96757.0,320.44,320.68,318.0,319.97,96757.0
2018-10-10 12:00:00,319.91,320.21,316.07,317.66,56387.0,319.91,320.21,316.07,317.66,56387.0
2018-10-10 13:00:00,317.78,319.13,316.38,317.08,71786.0,317.78,319.13,316.38,317.08,71786.0
2018-10-10 14:00:00,316.93,317.07,314.4,315.55,56679.0,316.93,317.07,314.4,315.55,56679.0
2018-10-10 15:00:00,315.21,315.32,309.32,310.2,282722.0,315.21,315.32,309.32,310.2,282722.0
2018-10-11 09:30:00,310.24,311.89,307.0,308.49,92455.0,310.24,311.89,307.0,308.49,92455.0
2018-10-11 10:00:00,308.99,309.48,303.23,304.41,185293.0,308.99,309.48,303.23,304.41,185293.0
2018-10-11 11:00:00,304.41,304.56,301.26,303.06,319766.0,304.41,304.56,301.26,303.06,319766.0
2018-10-11 12:00:00,303.07,307.44,302.87,306.23,92347.0,303.07,307.44,302.87,306.23,92347.0
2018-10-11 13:00:00,306.21,307.58,304.57,305.8,62533.0,306.21,307.58,304.57,305.8,62533.0
2018-10-11 14:00:00,305.73,305.8,298.66,301.86,123332.0,305.73,305.8,298.66,301.86,123332.0
2018-10-11 15:00:00,301.73,306.26,301.07,301.92,281981.0,301.73,306.26,301.07,301.92,281981.0
2018-10-12 09:30:00,305.34,307.13,303.45,306.44,77287.0,305.34,307.13,303.45,306.44,77287.0
2018-10-12 10:00:00,306.29,309.52,304.99,308.91,130881.0,306.29,309.52,304.99,308.91,130881.0
2018-10-12 11:00:00,308.85,310.38,306.04,307.59,128488.0,308.85,310.38,306.04,307.59,128488.0
2018-10-12 12:00:00,307.3,308.32,303.4,305.81,158778.0,307.3,308.32,303.4,305.81,158778.0
2018-10-12 13:00:00,305.88,308.81,305.7,307.0,76599.0,305.88,308.81,305.7,307.0,76599.0
2018-10-12 14:00:00,306.64,308.12,305.6,307.74,78448.0,306.64,308.12,305.6,307.74,78448.0
2018-10-12 15:00:00,307.97,309.86,307.17,308.72,164170.0,307.97,309.86,307.17,308.72,164170.0
2018-10-15 09:30:00,309.68,315.38,308.59,314.07,56498.0,309.68,315.38,308.59,314.07,56498.0
2018-10-15 10:00:00,314.27,316.34,312.03,316.06,109515.0,314.27,316.34,312.03,316.06,109515.0
2018-10-15 11:00:00,316.33,317.18,314.03,314.06,84264.0,316.33,317.18,314.03,314.06,84264.0
2018-10-15 12:00:00,314.1,317.51,314.07,316.39,93569.0,314.1,317.51,314.07,316.39,93569.0
2018-10-15 13:00:00,316.39,317.5,315.96,316.96,65748.0,316.39,317.5,315.96,316.96,65748.0
2018-10-15 14:00:00,316.96,317.1,315.58,316.39,107625.0,316.96,317.1,315.58,316.39,107625.0
2018-10-15 15:00:00,316.49,316.86,313.71,313.79,183660.0,316.49,316.86,313.71,313.79,183660.0
2018-10-16 09:30:00,316.07,320.73,314.27,320.42,39386.0,316.07,320.73,314.27,320.42,39386.0
2018-10-16 10:00:00,320.43,322.84,319.38,321.13,129700.0,320.43,322.84,319.38,321.13,129700.0
2018-10-16 11:00:00,320.88,321.08,320.07,321.02,109728.0,320.88,321.08,320.07,321.02,109728.0
2018-10-16 12:00:00,321.13,321.38,319.9,320.21,95333.0,321.13,321.38,319.9,320.21,95333.0
2018-10-16 13:00:00,320.29,321.9,319.81,321.23,89613.0,320.29,321.9,319.81,321.23,89613.0
2018-10-16 14:00:00,321.59,322.16,320.48,320.67,83373.0,321.59,322.16,320.48,320.67,83373.0
2018-10-16 15:00:00,320.67,321.76,320.04,320.86,262402.0,320.67,321.76,320.04,320.86,262402.0
2018-10-17 09:30:00,320.96,321.5,315.68,317.84,69637.0,320.96,321.5,315.68,317.84,69637.0
2018-10-17 10:00:00,317.8,319.15,315.0,315.46,86152.0,317.8,319.15,315.0,315.46,86152.0
2018-10-17 11:00:00,315.47,320.87,315.08,320.87,67695.0,315.47,320.87,315.08,320.87,67695.0
2018-10-17 12:00:00,320.9,321.51,319.53,320.19,51133.0,320.9,321.51,319.53,320.19,51133.0
2018-10-17 13:00:00,320.24,321.3,319.75,321.3,78702.0,320.24,321.3,319.75,321.3,78702.0
2018-10-17 14:00:00,321.06,321.48,318.58,320.08,66186.0,321.06,321.48,318.58,320.08,66186.0
2018-10-17 15:00:00,319.95,320.52,319.1,319.73,94349.0,319.95,320.52,319.1,319.73,94349.0
2018-10-18 09:30:00,320.1,320.47,314.04,315.26,59681.0,320.1,320.47,314.04,315.26,59681.0
2018-10-18 10:00:00,315.51,320.25,314.91,319.52,95247.0,315.51,320.25,314.91,319.52,95247.0
2018-10-18 11:00:00,319.66,319.67,314.32,315.63,89759.0,319.66,319.67,314.32,315.63,89759.0
2018-10-18 12:00:00,315.56,318.9,315.51,318.7,61392.0,315.56,318.9,315.51,318.7,61392.0
2018-10-18 13:00:00,318.35,318.37,315.3,316.97,52564.0,318.35,318.37,315.3,316.97,52564.0
2018-10-18 14:00:00,317.12,319.92,316.94,318.08,72500.0,317.12,319.92,316.94,318.08,72500.0
2018-10-18 15:00:00,318.03,318.81,317.29,318.04,150242.0,318.03,318.81,317.29,318.04,150242.0
2018-10-19 09:30:00,319.1,322.01,316.47,321.53,121564.0,319.1,322.01,316.47,321.53,121564.0
2018-10-19 10:00:00,321.63,322.5,320.7,322.11,93582.0,321.63,322.5,320.7,322.11,93582.0
2018-10-19 11:00:00,322.12,324.25,321.95,323.9,78643.0,322.12,324.25,321.95,323.9,78643.0
2018-10-19 12:00:00,323.73,324.56,319.84,321.19,75776.0,323.73,324.56,319.84,321.19,75776.0
2018-10-19 13:00:00,321.11,322.38,319.19,321.82,61188.0,321.11,322.38,319.19,321.82,61188.0
2018-10-19 14:00:00,321.76,322.93,318.23,321.52,69370.0,321.76,322.93,318.23,321.52,69370.0
2018-10-19 15:00:00,321.5,322.89,320.47,321.33,113853.0,321.5,322.89,320.47,321.33,113853.0
2018-10-22 09:30:00,322.77,325.0,320.64,320.87,31063.0,322.77,325.0,320.64,320.87,31063.0
2018-10-22 10:00:00,320.87,323.21,319.4,322.97,109778.0,320.87,323.21,319.4,322.97,109778.0
2018-10-22 11:00:00,322.68,324.11,320.36,320.36,83630.0,322.68,324.11,320.36,320.36,83630.0
2018-10-22 12:00:00,320.6,321.3,319.55,320.59,43989.0,320.6,321.3,319.55,320.59,43989.0
2018-10-22 13:00:00,320.59,321.13,318.46,318.76,39318.0,320.59,321.13,318.46,318.76,39318.0
2018-10-22 14:00:00,318.76,320.01,318.26,320.01,62100.0,318.76,320.01,318.26,320.01,62100.0
2018-10-22 15:00:00,319.99,320.98,319.5,319.59,161413.0,319.99,320.98,319.5,319.59,161413.0
2018-10-23 09:30:00,315.67,317.16,313.58,315.76,118940.0,315.67,317.16,313.58,315.76,118940.0
2018-10-23 10:00:00,315.28,316.86,311.99,316.27,150083.0,315.28,316.86,311.99,316.27,150083.0
2018-10-23 11:00:00,316.21,317.86,313.78,314.12,84391.0,316.21,317.86,313.78,314.12,84391.0
2018-10-23 12:00:00,313.9,316.46,313.49,315.97,43494.0,313.9,316.46,313.49,315.97,43494.0
2018-10-23 13:00:00,315.89,318.41,315.64,315.98,62427.0,315.89,318.41,315.64,315.98,62427.0
2018-10-23 14:00:00,316.17,319.06,316.04,318.75,83878.0,316.17,319.06,316.04,318.75,83878.0
2018-10-23 15:00:00,318.89,319.8,317.17,317.91,119489.0,318.89,319.8,317.17,317.91,119489.0
2018-10-24 09:30:00,318.12,321.69,316.4,316.48,78979.0,318.12,321.69,316.4,316.48,78979.0
2018-10-24 10:00:00,316.45,318.55,312.19,312.2,98614.0,316.45,318.55,312.19,312.2,98614.0
2018-10-24 11:00:00,312.01,313.94,309.18,313.67,109305.0,312.01,313.94,309.18,313.67,109305.0
2018-10-24 12:00:00,313.66,313.89,310.19,311.35,54397.0,313.66,313.89,310.19,311.35,54397.0
2018-10-24 13:00:00,311.34,311.39,308.18,309.76,106617.0,311.34,311.39,308.18,309.76,106617.0
2018-10-24 14:00:00,309.52,310.5,308.09,308.44,100837.0,309.52,310.5,308.09,308.44,100837.0
2018-10-24 15:00:00,308.22,308.83,305.18,305.93,291151.0,308.22,308.83,305.18,305.93,291151.0
2018-10-25 09:30:00,312.23,317.44,305.43,314.29,228997.0,312.23,317.44,305.43,314.29,228997.0
2018-10-25 10:00:00,314.43,315.8,311.66,313.76,146817.0,314.43,315.8,311.66,313.76,146817.0
2018-10-25 11:00:00,313.75,315.41,313.25,314.55,280810.0,313.75,315.41,313.25,314.55,280810.0
2018-10-25 12:00:00,314.49,314.63,312.05,313.68,109668.0,314.49,314.63,312.05,313.68,109668.0
2018-10-25 13:00:00,313.76,314.28,311.57,313.19,83070.0,313.76,314.28,311.57,313.19,83070.0
2018-10-25 14:00:00,313.38,317.44,313.25,316.5,103031.0,313.38,317.44,313.25,316.5,103031.0
2018-10-25 15:00:00,316.5,318.25,314.03,314.95,310099.0,316.5,318.25,314.03,314.95,310099.0
2018-10-26 09:30:00,297.0,300.0,287.56,292.81,718675.0,297.0,300.0,287.56,292.81,718675.0
2018-10-26 10:00:00,292.08,293.44,284.35,290.14,741229.0,292.08,293.44,284.35,290.14,741229.0
2018-10-26 11:00:00,290.15,296.15,288.78,295.28,502703.0,290.15,296.15,288.78,295.28,502703.0
2018-10-26 12:00:00,295.39,302.55,294.16,298.7,354321.0,295.39,302.55,294.16,298.7,354321.0
2018-10-26 13:00:00,298.89,301.41,294.94,298.33,226381.0,298.89,301.41,294.94,298.33,226381.0
2018-10-26 14:00:00,298.24,299.93,294.56,295.2,348991.0,298.24,299.93,294.56,295.2,348991.0
2018-10-26 15:00:00,295.04,295.9,292.84,295.01,571928.0,295.04,295.9,292.84,295.01,571928.0
2018-10-29 09:30:00,299.13,304.9,298.39,299.78,64046.0,299.13,304.9,298.39,299.78,64046.0
2018-10-29 10:00:00,299.97,309.89,299.84,309.57,361719.0,299.97,309.89,299.84,309.57,361719.0
2018-10-29 11:00:00,309.71,310.38,303.49,304.11,157078.0,309.71,310.38,303.49,304.11,157078.0
2018-10-29 12:00:00,304.41,305.68,301.19,304.42,106601.0,304.41,305.68,301.19,304.42,106601.0
2018-10-29 13:00:00,304.24,308.39,303.89,306.23,83845.0,304.24,308.39,303.89,306.23,83845.0
2018-10-29 14:00:00,306.48,306.48,301.12,301.25,125886.0,306.48,306.48,301.12,301.25,125886.0
2018-10-29 15:00:00,301.26,301.27,296.05,300.89,355318.0,301.26,301.27,296.05,300.89,355318.0
2018-10-30 09:30:00,302.36,310.97,301.85,310.94,109823.0,302.36,310.97,301.85,310.94,109823.0
2018-10-30 10:00:00,310.44,313.77,308.9,310.96,187602.0,310.44,313.77,308.9,310.96,187602.0
2018-10-30 11:00:00,310.66,316.38,309.97,314.55,96805.0,310.66,316.38,309.97,314.55,96805.0
2018-10-30 12:00:00,314.59,316.01,312.37,312.69,99584.0,314.59,316.01,312.37,312.69,99584.0
2018-10-30 13:00:00,312.65,313.33,309.53,312.28,79505.0,312.65,313.33,309.53,312.28,79505.0
2018-10-30 14:00:00,312.47,314.82,311.0,314.62,108921.0,312.47,314.82,311.0,314.62,108921.0
2018-10-30 15:00:00,314.65,316.94,313.55,316.49,326885.0,314.65,316.94,313.55,316.49,326885.0
2018-10-31 09:30:00,318.37,322.3,317.24,321.81,111471.0,318.37,322.3,317.24,321.81,111471.0
2018-10-31 10:00:00,321.99,322.4,319.09,321.47,158557.0,321.99,322.4,319.09,321.47,158557.0
2018-10-31 11:00:00,321.52,322.5,319.67,321.62,112012.0,321.52,322.5,319.67,321.62,112012.0
2018-10-31 12:00:00,321.69,323.74,319.41,323.28,105867.0,321.69,323.74,319.41,323.28,105867.0
2018-10-31 13:00:00,323.46,325.54,323.04,325.09,113935.0,323.46,325.54,323.04,325.09,113935.0
2018-10-31 14:00:00,324.99,325.87,322.25,323.29,155078.0,324.99,325.87,322.25,323.29,155078.0
2018-10-31 15:00:00,323.26,324.23,319.95,320.34,223383.0,323.26,324.23,319.95,320.34,223383.0
2018-11-01 09:30:00,319.78,324.99,317.0,323.37,72435.0,319.78,324.99,317.0,323.37,72435.0
2018-11-01 10:00:00,323.01,330.45,321.47,328.75,119521.0,323.01,330.45,321.47,328.75,119521.0
2018-11-01 11:00:00,328.54,330.2,326.73,326.95,171038.0,328.54,330.2,326.73,326.95,171038.0
2018-11-01 12:00:00,327.0,330.24,325.58,329.4,71869.0,327.0,330.24,325.58,329.4,71869.0
2018-11-01 13:00:00,329.6,329.64,327.92,328.78,65642.0,329.6,329.64,327.92,328.78,65642.0
2018-11-01 14:00:00,328.93,329.86,325.5,326.07,153743.0,328.93,329.86,325.5,326.07,153743.0
2018-11-01 15:00:00,326.0,326.04,324.26,324.59,302287.0,326.0,326.04,324.26,324.59,302287.0
2018-11-02 09:30:00,325.93,329.57,318.65,318.9,118320.0,325.93,329.57,318.65,318.9,118320.0
2018-11-02 10:00:00,318.85,318.85,314.2,314.2,191495.0,318.85,318.85,314.2,314.2,191495.0
2018-11-02 11:00:00,314.64,315.09,309.52,314.36,119854.0,314.64,315.09,309.52,314.36,119854.0
2018-11-02 12:00:00,314.53,314.65,310.98,311.64,86109.0,314.53,314.65,310.98,311.64,86109.0
2018-11-02 13:00:00,312.17,316.45,311.11,316.12,80098.0,312.17,316.45,311.11,316.12,80098.0
2018-11-02 14:00:00,316.08,318.01,314.33,315.58,82018.0,316.08,318.01,314.33,315.58,82018.0
2018-11-02 15:00:00,315.8,318.52,314.81,317.73,149390.0,315.8,318.52,314.81,317.73,149390.0
2018-11-05 09:30:00,319.48,321.83,318.34,319.57,29231.0,319.48,321.83,318.34,319.57,29231.0
2018-11-05 10:00:00,319.45,322.13,318.55,322.03,88136.0,319.45,322.13,318.55,322.03,88136.0
2018-11-05 11:00:00,322.05,323.54,321.91,323.04,40890.0,322.05,323.54,321.91,323.04,40890.0
2018-11-05 12:00:00,323.11,323.85,322.55,323.79,39332.0,323.11,323.85,322.55,323.79,39332.0
2018-11-05 13:00:00,323.96,324.86,323.36,324.53,48913.0,323.96,324.86,323.36,324.53,48913.0
2018-11-05 14:00:00,324.53,325.77,322.66,325.2,145170.0,324.53,325.77,322.66,325.2,145170.0
2018-11-05 15:00:00,325.11,325.97,323.11,323.28,136318.0,325.11,325.97,323.11,323.28,136318.0
2018-11-06 09:30:00,325.29,326.98,324.04,324.89,23907.0,325.29,326.98,324.04,324.89,23907.0
2018-11-06 10:00:00,324.62,326.05,320.87,321.18,68231.0,324.62,326.05,320.87,321.18,68231.0
2018-11-06 11:00:00,321.19,321.37,319.09,320.85,64812.0,321.19,321.37,319.09,320.85,64812.0
2018-11-06 12:00:00,321.06,322.01,317.99,318.24,65438.0,321.06,322.01,317.99,318.24,65438.0
2018-11-06 13:00:00,318.45,321.8,318.18,321.0,39603.0,318.45,321.8,318.18,321.0,39603.0
2018-11-06 14:00:00,320.81,321.42,318.02,318.41,101020.0,320.81,321.42,318.02,318.41,101020.0
2018-11-06 15:00:00,318.44,321.66,317.81,320.67,145038.0,318.44,321.66,317.81,320.67,145038.0
2018-11-07 09:30:00,324.56,324.56,322.57,324.12,25849.0,324.56,324.56,322.57,324.12,25849.0
2018-11-07 10:00:00,324.0,326.85,323.87,326.6,66571.0,324.0,326.85,323.87,326.6,66571.0
2018-11-07 11:00:00,326.43,329.76,326.22,329.76,79198.0,326.43,329.76,326.22,329.76,79198.0
2018-11-07 12:00:00,329.68,329.87,327.38,329.0,44424.0,329.68,329.87,327.38,329.0,44424.0
2018-11-07 13:00:00,329.13,329.4,326.47,326.88,44959.0,329.13,329.4,326.47,326.88,44959.0
2018-11-07 14:00:00,327.09,329.5,326.85,329.07,94099.0,327.09,329.5,326.85,329.07,94099.0
2018-11-07 15:00:00,329.09,329.82,327.38,328.36,173243.0,329.09,329.82,327.38,328.36,173243.0
2018-11-08 09:30:00,326.6,329.91,326.19,328.46,42953.0,326.6,329.91,326.19,328.46,42953.0
2018-11-08 10:00:00,328.18,329.35,322.79,326.06,211352.0,328.18,329.35,322.79,326.06,211352.0
2018-11-08 11:00:00,326.05,327.64,325.43,325.93,119850.0,326.05,327.64,325.43,325.93,119850.0
2018-11-08 12:00:00,326.14,327.23,325.38,326.61,39958.0,326.14,327.23,325.38,326.61,39958.0
2018-11-08 13:00:00,326.58,326.58,324.14,326.45,27650.0,326.58,326.58,324.14,326.45,27650.0
2018-11-08 14:00:00,326.45,327.45,324.97,325.02,56217.0,326.45,327.45,324.97,325.02,56217.0
2018-11-08 15:00:00,325.05,325.37,322.32,324.72,217906.0,325.05,325.37,322.32,324.72,217906.0
2018-11-09 09:30:00,322.99,326.72,321.56,326.29,21617.0,322.99,326.72,321.56,326.29,21617.0
2018-11-09 10:00:00,326.35,327.68,321.91,322.14,85863.0,326.35,327.68,321.91,322.14,85863.0
2018-11-09 11:00:00,322.22,322.89,320.29,321.85,63544.0,322.22,322.89,320.29,321.85,63544.0
2018-11-09 12:00:00,321.56,321.87,318.18,318.25,71623.0,321.56,321.87,318.18,318.25,71623.0
2018-11-09 13:00:00,318.14,319.1,316.77,316.86,46224.0,318.14,319.1,316.77,316.86,46224.0
2018-11-09 14:00:00,316.8,321.11,316.62,320.21,56530.0,316.8,321.11,316.62,320.21,56530.0
2018-11-09 15:00:00,320.41,322.53,319.93,321.08,113898.0,320.41,322.53,319.93,321.08,113898.0
2018-11-12 09:30:00,320.36,322.53,319.76,321.01,29550.0,320.36,322.53,319.76,321.01,29550.0
2018-11-12 10:00:00,320.75,325.21,320.23,322.58,94404.0,320.75,325.21,320.23,322.58,94404.0
2018-11-12 11:00:00,322.74,323.29,320.66,322.55,82955.0,322.74,323.29,320.66,322.55,82955.0
2018-11-12 12:00:00,322.44,324.34,322.08,322.83,63109.0,322.44,324.34,322.08,322.83,63109.0
2018-11-12 13:00:00,322.52,324.85,321.32,324.13,39270.0,322.52,324.85,321.32,324.13,39270.0
2018-11-12 14:00:00,324.28,326.33,323.93,324.81,52610.0,324.28,326.33,323.93,324.81,52610.0
2018-11-12 15:00:00,324.69,325.61,322.68,323.4,149838.0,324.69,325.61,322.68,323.4,149838.0
2018-11-13 09:30:00,323.48,326.83,323.48,326.61,31784.0,323.48,326.83,323.48,326.61,31784.0
2018-11-13 10:00:00,326.39,329.57,324.89,329.22,86973.0,326.39,329.57,324.89,329.22,86973.0
2018-11-13 11:00:00,328.8,330.97,326.2,327.26,69576.0,328.8,330.97,326.2,327.26,69576.0
2018-11-13 12:00:00,327.41,328.1,326.62,327.67,67513.0,327.41,328.1,326.62,327.67,67513.0
2018-11-13 13:00:00,327.58,328.34,326.42,327.55,42477.0,327.58,328.34,326.42,327.55,42477.0
2018-11-13 14:00:00,327.66,328.0,324.0,324.51,130603.0,327.66,328.0,324.0,324.51,130603.0
2018-11-13 15:00:00,324.53,325.87,323.78,324.56,118824.0,324.53,325.87,323.78,324.56,118824.0
2018-11-14 09:30:00,326.32,329.05,325.76,327.36,41504.0,326.32,329.05,325.76,327.36,41504.0
2018-11-14 10:00:00,327.61,327.88,323.55,323.89,71921.0,327.61,327.88,323.55,323.89,71921.0
2018-11-14 11:00:00,324.02,325.35,321.92,323.5,180625.0,324.02,325.35,321.92,323.5,180625.0
2018-11-14 12:00:00,323.66,324.81,321.75,321.8,56201.0,323.66,324.81,321.75,321.8,56201.0
2018-11-14 13:00:00,322.02,324.93,322.0,322.69,47956.0,322.02,324.93,322.0,322.69,47956.0
2018-11-14 14:00:00,322.57,324.14,321.12,323.68,81446.0,322.57,324.14,321.12,323.68,81446.0
2018-11-14 15:00:00,323.85,324.1,320.19,320.8,167246.0,323.85,324.1,320.19,320.8,167246.0
2018-11-15 09:30:00,319.27,321.04,315.21,315.22,41098.0,319.27,321.04,315.21,315.22,41098.0
2018-11-15 10:00:00,315.17,315.49,309.95,315.1,183367.0,315.17,315.49,309.95,315.1,183367.0
2018-11-15 11:00:00,315.3,318.62,314.21,317.16,96624.0,315.3,318.62,314.21,317.16,96624.0
2018-11-15 12:00:00,317.15,317.48,313.77,314.78,95899.0,317.15,317.48,313.77,314.78,95899.0
2018-11-15 13:00:00,314.89,318.02,313.52,317.52,92241.0,314.89,318.02,313.52,317.52,92241.0
2018-11-15 14:00:00,317.73,317.85,315.71,315.88,74756.0,317.73,317.85,315.71,315.88,74756.0
2018-11-15 15:00:00,315.85,318.53,313.75,318.48,191528.0,315.85,318.53,313.75,318.48,191528.0
2018-11-16 09:30:00,317.28,319.97,317.14,318.84,78037.0,317.28,319.97,317.14,318.84,78037.0
2018-11-16 10:00:00,318.92,323.47,318.92,323.0,67966.0,318.92,323.47,318.92,323.0,67966.0
2018-11-16 11:00:00,323.06,325.36,322.14,324.17,64837.0,323.06,325.36,322.14,324.17,64837.0
2018-11-16 12:00:00,323.99,326.33,322.54,325.67,80545.0,323.99,326.33,322.54,325.67,80545.0
2018-11-16 13:00:00,325.51,326.33,324.49,326.25,71936.0,325.51,326.33,324.49,326.25,71936.0
2018-11-16 14:00:00,326.4,328.64,326.17,327.67,77069.0,326.4,328.64,326.17,327.67,77069.0
2018-11-16 15:00:00,327.75,330.57,327.68,328.76,279513.0,327.75,330.57,327.68,328.76,279513.0
2018-11-19 09:30:00,329.46,331.17,326.01,329.92,45689.0,329.46,331.17,326.01,329.92,45689.0
2018-11-19 10:00:00,330.16,330.38,324.54,325.5,148160.0,330.16,330.38,324.54,325.5,148160.0
2018-11-19 11:00:00,325.35,326.0,322.36,323.44,110351.0,325.35,326.0,322.36,323.44,110351.0
2018-11-19 12:00:00,323.72,325.13,321.57,324.17,92176.0,323.72,325.13,321.57,324.17,92176.0
2018-11-19 13:00:00,324.16,324.93,322.6,323.67,69306.0,324.16,324.93,322.6,323.67,69306.0
2018-11-19 14:00:00,323.67,325.18,322.23,325.04,116001.0,323.67,325.18,322.23,325.04,116001.0
2018-11-19 15:00:00,324.73,325.96,321.64,323.61,192763.0,324.73,325.96,321.64,323.61,192763.0
2018-11-20 09:30:00,319.99,322.13,311.28,311.96,72906.0,319.99,322.13,311.28,311.96,72906.0
2018-11-20 10:00:00,311.68,312.09,303.65,311.0,747126.0,311.68,312.09,303.65,311.0,747126.0
2018-11-20 11:00:00,311.01,311.37,306.76,310.01,215033.0,311.01,311.37,306.76,310.01,215033.0
2018-11-20 12:00:00,310.42,311.2,308.01,308.85,135629.0,310.42,311.2,308.01,308.85,135629.0
2018-11-20 13:00:00,309.07,309.24,305.88,306.8,125328.0,309.07,309.24,305.88,306.8,125328.0
2018-11-20 14:00:00,306.57,307.57,304.51,305.49,188053.0,306.57,307.57,304.51,305.49,188053.0
2018-11-20 15:00:00,305.6,308.29,304.84,304.94,387279.0,305.6,308.29,304.84,304.94,387279.0
2018-11-21 09:30:00,305.35,311.42,305.35,308.97,55012.0,305.35,311.42,305.35,308.97,55012.0
2018-11-21 10:00:00,309.65,311.28,306.75,309.16,109433.0,309.65,311.28,306.75,309.16,109433.0
2018-11-21 11:00:00,309.25,309.92,306.09,306.77,68923.0,309.25,309.92,306.09,306.77,68923.0
2018-11-21 12:00:00,306.49,308.34,306.32,307.99,82388.0,306.49,308.34,306.32,307.99,82388.0
2018-11-21 13:00:00,307.65,308.65,306.1,306.41,60426.0,307.65,308.65,306.1,306.41,60426.0
2018-11-21 14:00:00,306.3,306.96,305.72,305.72,97744.0,306.3,306.96,305.72,305.72,97744.0
2018-11-21 15:00:00,305.85,306.64,304.78,305.53,157598.0,305.85,306.64,304.78,305.53,157598.0
2018-11-23 09:30:00,302.93,305.19,302.45,304.99,51838.0,302.93,305.19,302.45,304.99,51838.0
2018-11-23 10:00:00,305.0,308.25,303.74,307.86,57567.0,305.0,308.25,303.74,307.86,57567.0
2018-11-23 11:00:00,307.66,309.21,307.13,308.27,214191.0,307.66,309.21,307.13,308.27,214191.0
2018-11-23 12:00:00,308.34,311.7,308.15,309.59,166596.0,308.34,311.7,308.15,309.59,166596.0
2018-11-26 09:30:00,313.54,314.13,309.61,312.93,67522.0,313.54,314.13,309.61,312.93,67522.0
2018-11-26 10:00:00,313.13,313.65,310.9,311.64,99882.0,313.13,313.65,310.9,311.64,99882.0
2018-11-26 11:00:00,311.64,313.01,310.01,312.36,89913.0,311.64,313.01,310.01,312.36,89913.0
2018-11-26 12:00:00,312.34,312.41,308.78,310.24,156538.0,312.34,312.41,308.78,310.24,156538.0
2018-11-26 13:00:00,310.37,311.68,309.9,311.13,36738.0,310.37,311.68,309.9,311.13,36738.0
2018-11-26 14:00:00,311.28,312.57,310.38,312.3,62811.0,311.28,312.57,310.38,312.3,62811.0
2018-11-26 15:00:00,312.4,313.36,311.55,313.24,119975.0,312.4,313.36,311.55,313.24,119975.0
2018-11-27 09:30:00,312.28,315.56,311.51,314.32,25025.0,312.28,315.56,311.51,314.32,25025.0
2018-11-27 10:00:00,314.32,318.4,313.86,317.79,65438.0,314.32,318.4,313.86,317.79,65438.0
2018-11-27 11:00:00,317.63,318.32,316.44,318.14,51647.0,317.63,318.32,316.44,318.14,51647.0
2018-11-27 12:00:00,318.28,318.28,316.4,317.37,33595.0,318.28,318.28,316.4,317.37,33595.0
2018-11-27 13:00:00,317.59,319.13,316.97,319.13,25240.0,317.59,319.13,316.97,319.13,25240.0
2018-11-27 14:00:00,319.16,320.17,318.8,318.99,43746.0,319.16,320.17,318.8,318.99,43746.0
2018-11-27 15:00:00,318.92,319.0,317.21,317.64,137771.0,318.92,319.0,317.21,317.64,137771.0
2018-11-28 09:30:00,317.77,319.49,316.0,319.49,39051.0,317.77,319.49,316.0,319.49,39051.0
2018-11-28 10:00:00,319.52,320.82,318.55,319.0,53881.0,319.52,320.82,318.55,319.0,53881.0
2018-11-28 11:00:00,318.93,322.68,318.93,321.66,40828.0,318.93,322.68,318.93,321.66,40828.0
2018-11-28 12:00:00,322.05,327.55,322.05,326.98,101504.0,322.05,327.55,322.05,326.98,101504.0
2018-11-28 13:00:00,326.89,329.09,326.02,327.59,93398.0,326.89,329.09,326.02,327.59,93398.0
2018-11-28 14:00:00,327.45,327.52,325.75,326.2,75757.0,327.45,327.52,325.75,326.2,75757.0
2018-11-28 15:00:00,326.2,328.93,325.94,328.89,219991.0,326.2,328.93,325.94,328.89,219991.0
2018-11-29 09:30:00,325.54,329.99,325.54,328.45,53801.0,325.54,329.99,325.54,328.45,53801.0
2018-11-29 10:00:00,328.26,331.43,327.88,330.53,72603.0,328.26,331.43,327.88,330.53,72603.0
2018-11-29 11:00:00,330.54,332.64,328.89,332.01,101128.0,330.54,332.64,328.89,332.01,101128.0
2018-11-29 12:00:00,332.15,333.43,331.75,332.25,47510.0,332.15,333.43,331.75,332.25,47510.0
2018-11-29 13:00:00,332.13,333.53,331.58,333.03,54918.0,332.13,333.53,331.58,333.03,54918.0
2018-11-29 14:00:00,332.81,334.76,332.27,333.16,84041.0,332.81,334.76,332.27,333.16,84041.0
2018-11-29 15:00:00,332.95,333.17,329.99,330.34,195738.0,332.95,333.17,329.99,330.34,195738.0
2018-11-30 09:30:00,331.28,333.24,330.0,331.24,43124.0,331.28,333.24,330.0,331.24,43124.0
2018-11-30 10:00:00,331.37,332.11,328.3,329.68,77879.0,331.37,332.11,328.3,329.68,77879.0
2018-11-30 11:00:00,329.53,329.64,325.81,326.92,75280.0,329.53,329.64,325.81,326.92,75280.0
2018-11-30 12:00:00,326.83,327.59,326.0,326.3,26587.0,326.83,327.59,326.0,326.3,26587.0
2018-11-30 13:00:00,326.3,328.45,325.52,327.35,61711.0,326.3,328.45,325.52,327.35,61711.0
2018-11-30 14:00:00,327.35,327.76,325.22,325.82,78833.0,327.35,327.76,325.22,325.82,78833.0
2018-11-30 15:00:00,325.86,329.32,324.95,329.24,317659.0,325.86,329.32,324.95,329.24,317659.0
2018-12-03 09:30:00,331.71,334.31,326.36,327.55,85880.0,331.71,334.31,326.36,327.55,85880.0
2018-12-03 10:00:00,327.55,330.38,326.4,328.5,95002.0,327.55,330.38,326.4,328.5,95002.0
2018-12-03 11:00:00,328.61,328.64,323.53,325.19,120522.0,328.61,328.64,323.53,325.19,120522.0
2018-12-03 12:00:00,325.09,329.83,325.08,328.65,44771.0,325.09,329.83,325.08,328.65,44771.0
2018-12-03 13:00:00,328.65,329.39,327.17,327.19,72156.0,328.65,329.39,327.17,327.19,72156.0
2018-12-03 14:00:00,327.17,327.35,324.75,325.51,81818.0,327.17,327.35,324.75,325.51,81818.0
2018-12-03 15:00:00,325.54,326.9,324.18,326.7,220878.0,325.54,326.9,324.18,326.7,220878.0
2018-12-04 09:30:00,326.96,330.86,326.94,328.41,75897.0,326.96,330.86,326.94,328.41,75897.0
2018-12-04 10:00:00,328.59,330.81,327.94,329.95,119864.0,328.59,330.81,327.94,329.95,119864.0
2018-12-04 11:00:00,330.13,330.75,329.27,329.44,74248.0,330.13,330.75,329.27,329.44,74248.0
2018-12-04 12:00:00,329.32,329.4,323.8,324.6,145681.0,329.32,329.4,323.8,324.6,145681.0
2018-12-04 13:00:00,324.41,325.69,318.33,319.88,131860.0,324.41,325.69,318.33,319.88,131860.0
2018-12-04 14:00:00,319.88,323.79,319.74,322.11,105263.0,319.88,323.79,319.74,322.11,105263.0
2018-12-04 15:00:00,322.11,322.24,320.39,322.11,240868.0,322.11,322.24,320.39,322.11,240868.0
2018-12-06 09:30:00,318.58,320.0,313.82,317.59,53648.0,318.58,320.0,313.82,317.59,53648.0
2018-12-06 10:00:00,317.72,323.2,317.3,322.81,180844.0,317.72,323.2,317.3,322.81,180844.0
2018-12-06 11:00:00,323.17,323.29,319.14,320.71,104458.0,323.17,323.29,319.14,320.71,104458.0
2018-12-06 12:00:00,320.52,325.03,320.47,323.76,76524.0,320.52,325.03,320.47,323.76,76524.0
2018-12-06 13:00:00,323.98,324.13,321.68,324.11,51395.0,323.98,324.13,321.68,324.11,51395.0
2018-12-06 14:00:00,324.25,324.9,322.22,324.03,133439.0,324.25,324.9,322.22,324.03,133439.0
2018-12-06 15:00:00,324.04,326.97,322.35,326.78,213769.0,324.04,326.97,322.35,326.78,213769.0
2018-12-07 09:30:00,323.91,326.94,323.06,326.2,69325.0,323.91,326.94,323.06,326.2,69325.0
2018-12-07 10:00:00,326.0,326.73,322.49,323.09,80101.0,326.0,326.73,322.49,323.09,80101.0
2018-12-07 11:00:00,322.94,323.12,320.05,320.19,78452.0,322.94,323.12,320.05,320.19,78452.0
2018-12-07 12:00:00,320.23,320.99,318.2,319.75,73503.0,320.23,320.99,318.2,319.75,73503.0
2018-12-07 13:00:00,319.76,320.73,313.91,313.91,167364.0,319.76,320.73,313.91,313.91,167364.0
2018-12-07 14:00:00,313.87,317.9,312.32,316.12,105628.0,313.87,317.9,312.32,316.12,105628.0
2018-12-07 15:00:00,316.28,318.59,315.43,315.7,165332.0,316.28,318.59,315.43,315.7,165332.0
2018-12-10 09:30:00,316.34,316.78,310.5,310.98,49075.0,316.34,316.78,310.5,310.98,49075.0
2018-12-10 10:00:00,311.14,314.75,310.54,310.93,60569.0,311.14,314.75,310.54,310.93,60569.0
2018-12-10 11:00:00,311.41,313.06,308.84,311.53,103548.0,311.41,313.06,308.84,311.53,103548.0
2018-12-10 12:00:00,311.77,315.52,311.39,314.13,47806.0,311.77,315.52,311.39,314.13,47806.0
2018-12-10 13:00:00,314.11,315.25,313.15,313.88,70207.0,314.11,315.25,313.15,313.88,70207.0
2018-12-10 14:00:00,313.79,315.08,312.4,313.55,101586.0,313.79,315.08,312.4,313.55,101586.0
2018-12-10 15:00:00,313.3,316.91,312.67,315.65,140446.0,313.3,316.91,312.67,315.65,140446.0
2018-12-11 09:30:00,319.57,321.03,317.71,320.04,49338.0,319.57,321.03,317.71,320.04,49338.0
2018-12-11 10:00:00,319.84,320.71,315.19,315.69,110602.0,319.84,320.71,315.19,315.69,110602.0
2018-12-11 11:00:00,315.57,316.4,314.49,316.18,59441.0,315.57,316.4,314.49,316.18,59441.0
2018-12-11 12:00:00,315.84,315.84,312.67,313.72,56081.0,315.84,315.84,312.67,313.72,56081.0
2018-12-11 13:00:00,313.88,314.07,310.89,310.98,82305.0,313.88,314.07,310.89,310.98,82305.0
2018-12-11 14:00:00,310.98,314.34,310.07,313.57,98529.0,310.98,314.34,310.07,313.57,98529.0
2018-12-11 15:00:00,313.93,315.64,311.77,312.33,190001.0,313.93,315.64,311.77,312.33,190001.0
2018-12-12 09:30:00,317.7,318.92,316.03,316.42,37154.0,317.7,318.92,316.03,316.42,37154.0
2018-12-12 10:00:00,316.55,321.17,315.83,320.96,52850.0,316.55,321.17,315.83,320.96,52850.0
2018-12-12 11:00:00,320.94,323.31,320.42,322.7,55490.0,320.94,323.31,320.42,322.7,55490.0
2018-12-12 12:00:00,323.15,323.63,321.85,322.53,59783.0,323.15,323.63,321.85,322.53,59783.0
2018-12-12 13:00:00,322.58,323.68,322.25,322.73,58719.0,322.58,323.68,322.25,322.73,58719.0
2018-12-12 14:00:00,322.75,322.78,317.73,320.08,99317.0,322.75,322.78,317.73,320.08,99317.0
2018-12-12 15:00:00,320.11,321.09,316.53,316.78,168168.0,320.11,321.09,316.53,316.78,168168.0
2018-12-13 09:30:00,318.64,321.18,315.3,315.3,42357.0,318.64,321.18,315.3,315.3,42357.0
2018-12-13 10:00:00,315.86,317.98,311.29,311.67,100886.0,315.86,317.98,311.29,311.67,100886.0
2018-12-13 11:00:00,311.63,313.44,310.47,311.49,91824.0,311.63,313.44,310.47,311.49,91824.0
2018-12-13 12:00:00,311.33,311.68,309.05,309.15,117293.0,311.33,311.68,309.05,309.15,117293.0
2018-12-13 13:00:00,309.13,312.6,308.25,310.48,153874.0,309.13,312.6,308.25,310.48,153874.0
2018-12-13 14:00:00,310.81,311.51,310.22,311.2,37174.0,310.81,311.51,310.22,311.2,37174.0
2018-12-13 15:00:00,311.28,312.35,310.68,311.32,144401.0,311.28,312.35,310.68,311.32,144401.0
2018-12-14 09:30:00,308.55,311.36,307.51,309.16,100316.0,308.55,311.36,307.51,309.16,100316.0
2018-12-14 10:00:00,309.5,312.91,309.01,312.16,60451.0,309.5,312.91,309.01,312.16,60451.0
2018-12-14 11:00:00,311.89,313.9,310.31,310.59,41537.0,311.89,313.9,310.31,310.59,41537.0
2018-12-14 12:00:00,310.84,312.37,310.14,311.52,55875.0,310.84,312.37,310.14,311.52,55875.0
2018-12-14 13:00:00,311.59,311.65,308.75,309.61,38781.0,311.59,311.65,308.75,309.61,38781.0
2018-12-14 14:00:00,309.49,310.57,308.38,309.23,49053.0,309.49,310.57,308.38,309.23,49053.0
2018-12-14 15:00:00,309.26,310.66,308.45,309.41,136365.0,309.26,310.66,308.45,309.41,136365.0
2018-12-17 09:30:00,310.0,310.0,307.12,309.21,41437.0,310.0,310.0,307.12,309.21,41437.0
2018-12-17 10:00:00,309.31,311.96,308.58,310.68,80165.0,309.31,311.96,308.58,310.68,80165.0
2018-12-17 11:00:00,310.96,311.96,309.24,310.13,67690.0,310.96,311.96,309.24,310.13,67690.0
2018-12-17 12:00:00,310.02,310.62,307.83,308.49,109743.0,310.02,310.62,307.83,308.49,109743.0
2018-12-17 13:00:00,308.36,310.13,307.2,308.83,128010.0,308.36,310.13,307.2,308.83,128010.0
2018-12-17 14:00:00,308.78,309.99,307.45,309.42,147796.0,308.78,309.99,307.45,309.42,147796.0
2018-12-17 15:00:00,309.4,309.73,307.45,309.28,508620.0,309.4,309.73,307.45,309.28,508620.0
2018-12-18 09:30:00,311.87,313.41,309.26,309.72,47903.0,311.87,313.41,309.26,309.72,47903.0
2018-12-18 10:00:00,309.55,309.55,304.9,306.38,279116.0,309.55,309.55,304.9,306.38,279116.0
2018-12-18 11:00:00,306.52,307.35,302.72,304.57,232983.0,306.52,307.35,302.72,304.57,232983.0
2018-12-18 12:00:00,304.68,306.62,304.41,305.32,92362.0,304.68,306.62,304.41,305.32,92362.0
2018-12-18 13:00:00,305.2,307.2,305.03,306.15,136630.0,305.2,307.2,305.03,306.15,136630.0
2018-12-18 14:00:00,306.17,307.6,302.89,303.07,223262.0,306.17,307.6,302.89,303.07,223262.0
2018-12-18 15:00:00,303.11,308.05,302.61,305.9,372843.0,303.11,308.05,302.61,305.9,372843.0
2018-12-19 09:30:00,305.31,307.06,302.01,306.4,47901.0,305.31,307.06,302.01,306.4,47901.0
2018-12-19 10:00:00,306.27,307.29,304.02,307.28,140562.0,306.27,307.29,304.02,307.28,140562.0
2018-12-19 11:00:00,307.36,307.63,304.42,307.26,126712.0,307.36,307.63,304.42,307.26,126712.0
2018-12-19 12:00:00,307.28,309.31,307.13,308.12,78645.0,307.28,309.31,307.13,308.12,78645.0
2018-12-19 13:00:00,308.18,309.73,307.15,309.24,81492.0,308.18,309.73,307.15,309.24,81492.0
2018-12-19 14:00:00,309.98,311.03,298.2,299.67,325040.0,309.98,311.03,298.2,299.67,325040.0
2018-12-19 15:00:00,299.22,300.2,296.72,297.48,560138.0,299.22,300.2,296.72,297.48,560138.0
2018-12-20 09:30:00,296.38,298.72,293.52,296.22,91489.0,296.38,298.72,293.52,296.22,91489.0
2018-12-20 10:00:00,296.48,298.92,295.94,298.63,80649.0,296.48,298.92,295.94,298.63,80649.0
2018-12-20 11:00:00,298.2,298.2,293.73,295.48,189078.0,298.2,298.2,293.73,295.48,189078.0
2018-12-20 12:00:00,295.74,297.59,294.04,296.76,308367.0,295.74,297.59,294.04,296.76,308367.0
2018-12-20 13:00:00,296.85,296.94,294.18,294.52,103810.0,296.85,296.94,294.18,294.52,103810.0
2018-12-20 14:00:00,294.46,296.85,289.71,295.0,244994.0,294.46,296.85,289.71,295.0,244994.0
2018-12-20 15:00:00,294.97,295.62,290.17,290.43,415254.0,294.97,295.62,290.17,290.43,415254.0
2018-12-21 09:30:00,288.79,294.73,287.98,294.66,424691.0,288.79,294.73,287.98,294.66,424691.0
2018-12-21 10:00:00,294.51,296.44,291.76,293.15,251506.0,294.51,296.44,291.76,293.15,251506.0
2018-12-21 11:00:00,293.06,295.51,291.33,291.79,311975.0,293.06,295.51,291.33,291.79,311975.0
2018-12-21 12:00:00,291.94,292.38,286.59,287.32,399505.0,291.94,292.38,286.59,287.32,399505.0
2018-12-21 13:00:00,287.54,287.78,284.21,284.75,214754.0,287.54,287.78,284.21,284.75,214754.0
2018-12-21 14:00:00,284.74,287.49,284.44,285.54,133402.0,284.74,287.49,284.44,285.54,133402.0
2018-12-21 15:00:00,285.66,286.7,282.73,283.93,420815.0,285.66,286.7,282.73,283.93,420815.0
2018-12-24 09:30:00,283.69,284.98,277.35,278.81,77677.0,283.69,284.98,277.35,278.81,77677.0
2018-12-24 10:00:00,278.59,282.23,276.6,277.87,132446.0,278.59,282.23,276.6,277.87,132446.0
2018-12-24 11:00:00,277.91,278.57,274.5,274.92,160228.0,277.91,278.57,274.5,274.92,160228.0
2018-12-24 12:00:00,274.96,278.31,273.32,273.32,264790.0,274.96,278.31,273.32,273.32,264790.0
2018-12-26 09:30:00,275.34,279.33,275.34,275.56,46943.0,275.34,279.33,275.34,275.56,46943.0
2018-12-26 10:00:00,274.27,275.87,272.91,274.07,133457.0,274.27,275.87,272.91,274.07,133457.0
2018-12-26 11:00:00,274.31,278.97,273.24,278.97,74479.0,274.31,278.97,273.24,278.97,74479.0
2018-12-26 12:00:00,279.08,281.32,278.5,280.95,63438.0,279.08,281.32,278.5,280.95,63438.0
2018-12-26 13:00:00,280.91,281.0,277.91,280.62,62173.0,280.91,281.0,277.91,280.62,62173.0
2018-12-26 14:00:00,280.66,280.66,277.62,278.75,65521.0,280.66,280.66,277.62,278.75,65521.0
2018-12-26 15:00:00,278.66,285.85,277.59,285.61,332930.0,278.66,285.85,277.59,285.61,332930.0
2018-12-27 09:30:00,281.78,283.99,276.38,279.49,41376.0,281.78,283.99,276.38,279.49,41376.0
2018-12-27 10:00:00,279.28,279.94,275.43,275.62,75539.0,279.28,279.94,275.43,275.62,75539.0
2018-12-27 11:00:00,275.66,278.91,274.51,277.29,88231.0,275.66,278.91,274.51,277.29,88231.0
2018-12-27 12:00:00,277.24,278.45,275.83,277.96,79829.0,277.24,278.45,275.83,277.96,79829.0
2018-12-27 13:00:00,277.84,278.74,274.08,274.96,87040.0,277.84,278.74,274.08,274.96,87040.0
2018-12-27 14:00:00,274.89,278.23,274.63,278.22,65841.0,274.89,278.23,274.63,278.22,65841.0
2018-12-27 15:00:00,278.0,284.75,277.08,284.74,124473.0,278.0,284.75,277.08,284.74,124473.0
2018-12-28 09:30:00,287.7,289.29,274.71,286.36,65569.0,287.7,289.29,274.71,286.36,65569.0
2018-12-28 10:00:00,286.68,286.68,283.66,284.6,119201.0,286.68,286.68,283.66,284.6,119201.0
2018-12-28 11:00:00,284.6,286.85,283.73,286.36,96175.0,284.6,286.85,283.73,286.36,96175.0
2018-12-28 12:00:00,286.43,287.71,285.63,285.86,61088.0,286.43,287.71,285.63,285.86,61088.0
2018-12-28 13:00:00,285.94,287.3,284.41,287.19,60217.0,285.94,287.3,284.41,287.19,60217.0
2018-12-28 14:00:00,287.13,290.52,287.12,290.52,94340.0,287.13,290.52,287.12,290.52,94340.0
2018-12-28 15:00:00,290.45,290.48,284.1,285.05,179700.0,290.45,290.48,284.1,285.05,179700.0
2018-12-31 09:30:00,286.9,287.94,282.95,284.61,68477.0,286.9,287.94,282.95,284.61,68477.0
2018-12-31 10:00:00,284.83,285.6,281.88,282.23,98687.0,284.83,285.6,281.88,282.23,98687.0
2018-12-31 11:00:00,282.33,283.72,280.75,282.41,73991.0,282.33,283.72,280.75,282.41,73991.0
2018-12-31 12:00:00,282.38,284.78,282.32,283.35,87802.0,282.38,284.78,282.32,283.35,87802.0
2018-12-31 13:00:00,283.4,284.83,282.79,283.56,51877.0,283.4,284.83,282.79,283.56,51877.0
2018-12-31 14:00:00,283.33,284.07,281.57,283.14,74523.0,283.33,284.07,281.57,283.14,74523.0
2018-12-31 15:00:00,283.03,285.1,282.32,285.1,159132.0,283.03,285.1,282.32,285.1,159132.0
2019-01-02 09:30:00,279.89,282.64,279.11,282.11,89849.0,279.89,282.64,279.11,282.11,89849.0
2019-01-02 10:00:00,282.13,284.21,281.66,283.87,123946.0,282.13,284.21,281.66,283.87,123946.0
2019-01-02 11:00:00,283.74,285.78,283.5,283.84,87516.0,283.74,285.78,283.5,283.84,87516.0
2019-01-02 12:00:00,283.68,286.76,282.73,285.84,92836.0,283.68,286.76,282.73,285.84,92836.0
2019-01-02 13:00:00,286.0,288.91,286.0,288.62,151444.0,286.0,288.91,286.0,288.62,151444.0
2019-01-02 14:00:00,288.69,289.52,286.99,288.23,86088.0,288.69,289.52,286.99,288.23,86088.0
2019-01-02 15:00:00,288.11,288.27,286.33,288.1,169455.0,288.11,288.27,286.33,288.1,169455.0
2019-01-03 09:30:00,284.62,289.88,284.62,288.41,55166.0,284.62,289.88,284.62,288.41,55166.0
2019-01-03 10:00:00,288.33,291.53,287.45,291.53,122368.0,288.33,291.53,287.45,291.53,122368.0
2019-01-03 11:00:00,291.67,294.0,290.4,292.24,139180.0,291.67,294.0,290.4,292.24,139180.0
2019-01-03 12:00:00,292.16,292.64,290.31,292.05,64053.0,292.16,292.64,290.31,292.05,64053.0
2019-01-03 13:00:00,291.91,291.91,289.13,289.13,70468.0,291.91,291.91,289.13,289.13,70468.0
2019-01-03 14:00:00,289.18,291.8,288.18,288.75,101412.0,289.18,291.8,288.18,288.75,101412.0
2019-01-03 15:00:00,288.63,289.67,287.0,287.51,188251.0,288.63,289.67,287.0,287.51,188251.0
2019-01-04 09:30:00,291.11,296.99,288.62,295.86,62045.0,291.11,296.99,288.62,295.86,62045.0
2019-01-04 10:00:00,296.36,300.29,294.79,300.13,185990.0,296.36,300.29,294.79,300.13,185990.0
2019-01-04 11:00:00,300.13,301.0,298.07,299.92,121102.0,300.13,301.0,298.07,299.92,121102.0
2019-01-04 12:00:00,299.83,303.77,299.69,302.81,76396.0,299.83,303.77,299.69,302.81,76396.0
2019-01-04 13:00:00,303.18,304.42,302.53,303.93,79073.0,303.18,304.42,302.53,303.93,79073.0
2019-01-04 14:00:00,304.07,305.12,300.74,300.74,88851.0,304.07,305.12,300.74,300.74,88851.0
2019-01-04 15:00:00,300.83,303.17,300.83,302.78,156554.0,300.83,303.17,300.83,302.78,156554.0
2019-01-07 09:30:00,301.23,302.54,299.26,301.64,67517.0,301.23,302.54,299.26,301.64,67517.0
2019-01-07 10:00:00,301.8,304.11,300.37,301.08,117961.0,301.8,304.11,300.37,301.08,117961.0
2019-01-07 11:00:00,300.98,303.18,300.79,303.18,100742.0,300.98,303.18,300.79,303.18,100742.0
2019-01-07 12:00:00,303.24,303.75,302.87,303.31,86942.0,303.24,303.75,302.87,303.31,86942.0
2019-01-07 13:00:00,303.39,303.88,301.57,301.96,75600.0,303.39,303.88,301.57,301.96,75600.0
2019-01-07 14:00:00,302.12,302.7,301.44,301.45,58148.0,302.12,302.7,301.44,301.45,58148.0
2019-01-07 15:00:00,301.43,303.08,301.09,301.38,144702.0,301.43,303.08,301.09,301.38,144702.0
2019-01-08 09:30:00,300.41,305.73,300.4,302.96,47782.0,300.41,305.73,300.4,302.96,47782.0
2019-01-08 10:00:00,303.05,304.66,300.14,301.13,102571.0,303.05,304.66,300.14,301.13,102571.0
2019-01-08 11:00:00,301.01,302.72,300.93,301.8,75444.0,301.01,302.72,300.93,301.8,75444.0
2019-01-08 12:00:00,301.75,302.23,300.32,301.09,54187.0,301.75,302.23,300.32,301.09,54187.0
2019-01-08 13:00:00,301.16,302.36,300.73,301.59,63075.0,301.16,302.36,300.73,301.59,63075.0
2019-01-08 14:00:00,301.58,302.59,300.78,301.09,64137.0,301.58,302.59,300.78,301.09,64137.0
2019-01-08 15:00:00,301.02,302.15,300.12,300.69,281982.0,301.02,302.15,300.12,300.69,281982.0
2019-01-09 09:30:00,301.93,301.94,299.33,301.4,52463.0,301.93,301.94,299.33,301.4,52463.0
2019-01-09 10:00:00,301.33,301.5,297.24,297.4,93208.0,301.33,301.5,297.24,297.4,93208.0
2019-01-09 11:00:00,297.38,299.65,297.19,298.76,99496.0,297.38,299.65,297.19,298.76,99496.0
2019-01-09 12:00:00,298.87,299.54,297.99,298.95,61744.0,298.87,299.54,297.99,298.95,61744.0
2019-01-09 13:00:00,299.02,299.1,297.49,298.02,77165.0,299.02,299.1,297.49,298.02,77165.0
2019-01-09 14:00:00,297.94,298.97,295.5,297.59,113625.0,297.94,298.97,295.5,297.59,113625.0
2019-01-09 15:00:00,297.6,298.37,296.22,297.74,276649.0,297.6,298.37,296.22,297.74,276649.0
2019-01-10 09:30:00,295.47,296.17,291.13,291.73,70088.0,295.47,296.17,291.13,291.73,70088.0
2019-01-10 10:00:00,291.61,296.29,291.57,295.97,181357.0,291.61,296.29,291.57,295.97,181357.0
2019-01-10 11:00:00,296.14,297.1,295.32,295.54,117209.0,296.14,297.1,295.32,295.54,117209.0
2019-01-10 12:00:00,295.47,296.03,293.74,294.1,95239.0,295.47,296.03,293.74,294.1,95239.0
2019-01-10 13:00:00,294.06,294.06,291.01,292.5,125047.0,294.06,294.06,291.01,292.5,125047.0
2019-01-10 14:00:00,292.56,293.66,292.32,293.05,130418.0,292.56,293.66,292.32,293.05,130418.0
2019-01-10 15:00:00,293.06,293.44,291.19,292.67,418387.0,293.06,293.44,291.19,292.67,418387.0
2019-01-11 09:30:00,291.02,293.96,291.02,292.18,43266.0,291.02,293.96,291.02,292.18,43266.0
2019-01-11 10:00:00,292.27,294.28,292.17,293.11,104051.0,292.27,294.28,292.17,293.11,104051.0
2019-01-11 11:00:00,293.09,293.51,291.25,292.12,53840.0,293.09,293.51,291.25,292.12,53840.0
2019-01-11 12:00:00,291.94,292.59,290.83,292.24,63441.0,291.94,292.59,290.83,292.24,63441.0
2019-01-11 13:00:00,292.26,292.6,291.5,292.51,44429.0,292.26,292.6,291.5,292.51,44429.0
2019-01-11 14:00:00,292.4,293.25,292.26,292.98,60198.0,292.4,293.25,292.26,292.98,60198.0
2019-01-11 15:00:00,292.89,295.03,292.79,294.54,118827.0,292.89,295.03,292.79,294.54,118827.0
2019-01-14 09:30:00,292.99,298.2,291.7,293.31,96646.0,292.99,298.2,291.7,293.31,96646.0
2019-01-14 10:00:00,293.36,295.4,292.91,293.92,130338.0,293.36,295.4,292.91,293.92,130338.0
2019-01-14 11:00:00,293.81,294.59,292.3,292.36,70861.0,293.81,294.59,292.3,292.36,70861.0
2019-01-14 12:00:00,292.33,293.05,291.84,292.07,71513.0,292.33,293.05,291.84,292.07,71513.0
2019-01-14 13:00:00,291.92,293.17,291.79,292.6,65414.0,291.92,293.17,291.79,292.6,65414.0
2019-01-14 14:00:00,292.63,293.05,291.49,291.79,72599.0,292.63,293.05,291.49,291.79,72599.0
2019-01-14 15:00:00,291.98,292.74,290.76,291.56,253894.0,291.98,292.74,290.76,291.56,253894.0
2019-01-15 09:30:00,291.67,293.8,291.08,292.5,38634.0,291.67,293.8,291.08,292.5,38634.0
2019-01-15 10:00:00,292.5,293.2,290.81,292.19,136824.0,292.5,293.2,290.81,292.19,136824.0
2019-01-15 11:00:00,292.35,292.5,290.56,291.98,61845.0,292.35,292.5,290.56,291.98,61845.0
2019-01-15 12:00:00,291.89,293.0,291.89,292.64,62804.0,291.89,293.0,291.89,292.64,62804.0
2019-01-15 13:00:00,292.56,293.05,292.45,292.72,61088.0,292.56,293.05,292.45,292.72,61088.0
2019-01-15 14:00:00,292.73,292.85,290.5,291.44,102897.0,292.73,292.85,290.5,291.44,102897.0
2019-01-15 15:00:00,291.4,294.12,291.12,294.08,229741.0,291.4,294.12,291.12,294.08,229741.0
2019-01-16 09:30:00,293.19,295.83,290.94,294.35,87972.0,293.19,295.83,290.94,294.35,87972.0
2019-01-16 10:00:00,294.34,295.58,294.01,294.59,102704.0,294.34,295.58,294.01,294.59,102704.0
2019-01-16 11:00:00,294.58,295.26,292.68,292.87,94111.0,294.58,295.26,292.68,292.87,94111.0
2019-01-16 12:00:00,293.01,294.8,292.55,293.8,47180.0,293.01,294.8,292.55,293.8,47180.0
2019-01-16 13:00:00,293.7,294.19,292.18,293.01,54471.0,293.7,294.19,292.18,293.01,54471.0
2019-01-16 14:00:00,292.94,294.28,292.26,294.19,59724.0,292.94,294.28,292.26,294.19,59724.0
2019-01-16 15:00:00,294.05,294.25,293.12,293.8,128660.0,294.05,294.25,293.12,293.8,128660.0
2019-01-17 09:30:00,292.32,293.36,290.76,293.33,25354.0,292.32,293.36,290.76,293.33,25354.0
2019-01-17 10:00:00,293.08,294.35,292.49,293.85,74235.0,293.08,294.35,292.49,293.85,74235.0
2019-01-17 11:00:00,293.83,295.05,293.67,294.09,61357.0,293.83,295.05,293.67,294.09,61357.0
2019-01-17 12:00:00,294.04,294.52,293.95,293.95,45618.0,294.04,294.52,293.95,293.95,45618.0
2019-01-17 13:00:00,293.95,295.11,293.75,294.9,67508.0,293.95,295.11,293.75,294.9,67508.0
2019-01-17 14:00:00,294.85,295.6,293.48,293.79,135788.0,294.85,295.6,293.48,293.79,135788.0
2019-01-17 15:00:00,293.84,294.43,293.12,294.41,129371.0,293.84,294.43,293.12,294.41,129371.0
2019-01-18 09:30:00,297.24,297.24,292.82,292.93,183401.0,297.24,297.24,292.82,292.93,183401.0
2019-01-18 10:00:00,293.14,293.6,291.46,292.91,144058.0,293.14,293.6,291.46,292.91,144058.0
2019-01-18 11:00:00,292.95,293.07,290.8,291.5,119252.0,292.95,293.07,290.8,291.5,119252.0
2019-01-18 12:00:00,291.53,292.34,290.59,291.63,154437.0,291.53,292.34,290.59,291.63,154437.0
2019-01-18 13:00:00,291.63,292.06,290.09,290.87,122190.0,291.63,292.06,290.09,290.87,122190.0
2019-01-18 14:00:00,290.88,291.54,289.57,290.44,134524.0,290.88,291.54,289.57,290.44,134524.0
2019-01-18 15:00:00,290.36,292.09,289.81,291.35,260648.0,290.36,292.09,289.81,291.35,260648.0
2019-01-22 09:30:00,288.66,290.92,288.52,289.1,137115.0,288.66,290.92,288.52,289.1,137115.0
2019-01-22 10:00:00,288.87,289.87,287.0,287.09,117692.0,288.87,289.87,287.0,287.09,117692.0
2019-01-22 11:00:00,287.09,288.21,286.19,286.23,106437.0,287.09,288.21,286.19,286.23,106437.0
2019-01-22 12:00:00,286.37,287.04,285.8,285.96,84041.0,286.37,287.04,285.8,285.96,84041.0
2019-01-22 13:00:00,285.96,286.15,284.48,285.87,149673.0,285.96,286.15,284.48,285.87,149673.0
2019-01-22 14:00:00,285.83,285.97,284.21,284.29,131646.0,285.83,285.97,284.21,284.29,131646.0
2019-01-22 15:00:00,284.22,286.08,283.01,285.07,596462.0,284.22,286.08,283.01,285.07,596462.0
2019-01-23 09:30:00,287.36,291.35,287.23,289.39,196044.0,287.36,291.35,287.23,289.39,196044.0
2019-01-23 10:00:00,289.83,290.35,283.08,284.27,104018.0,289.83,290.35,283.08,284.27,104018.0
2019-01-23 11:00:00,284.28,284.37,280.37,280.95,181457.0,284.28,284.37,280.37,280.95,181457.0
2019-01-23 12:00:00,280.8,282.76,279.33,282.43,139233.0,280.8,282.76,279.33,282.43,139233.0
2019-01-23 13:00:00,282.25,283.36,281.59,282.27,104288.0,282.25,283.36,281.59,282.27,104288.0
2019-01-23 14:00:00,282.28,283.51,281.76,282.5,129846.0,282.28,283.51,281.76,282.5,129846.0
2019-01-23 15:00:00,282.51,284.8,282.5,284.59,171441.0,282.51,284.8,282.5,284.59,171441.0
2019-01-24 09:30:00,281.07,286.03,281.07,282.13,115400.0,281.07,286.03,281.07,282.13,115400.0
2019-01-24 10:00:00,281.98,284.82,281.62,284.82,196230.0,281.98,284.82,281.62,284.82,196230.0
2019-01-24 11:00:00,284.78,285.53,282.92,284.97,149501.0,284.78,285.53,282.92,284.97,149501.0
2019-01-24 12:00:00,285.07,285.44,283.44,283.91,53050.0,285.07,285.44,283.44,283.91,53050.0
2019-01-24 13:00:00,283.8,284.47,283.18,284.3,66690.0,283.8,284.47,283.18,284.3,66690.0
2019-01-24 14:00:00,284.3,287.02,283.89,287.0,174867.0,284.3,287.02,283.89,287.0,174867.0
2019-01-24 15:00:00,286.97,288.0,286.21,287.44,256429.0,286.97,288.0,286.21,287.44,256429.0
2019-01-25 09:30:00,289.99,290.0,286.8,288.55,77788.0,289.99,290.0,286.8,288.55,77788.0
2019-01-25 10:00:00,288.68,289.22,287.39,288.96,146550.0,288.68,289.22,287.39,288.96,146550.0
2019-01-25 11:00:00,289.05,289.67,288.52,289.19,61170.0,289.05,289.67,288.52,289.19,61170.0
2019-01-25 12:00:00,289.14,289.77,288.43,289.66,107361.0,289.14,289.77,288.43,289.66,107361.0
2019-01-25 13:00:00,289.63,289.75,288.54,289.58,63421.0,289.63,289.75,288.54,289.58,63421.0
2019-01-25 14:00:00,289.58,290.09,288.94,289.74,93502.0,289.58,290.09,288.94,289.74,93502.0
2019-01-25 15:00:00,289.89,291.61,289.72,291.44,322259.0,289.89,291.61,289.72,291.44,322259.0
2019-01-28 09:30:00,289.38,289.38,287.3,288.54,58987.0,289.38,289.38,287.3,288.54,58987.0
2019-01-28 10:00:00,288.53,291.73,287.78,290.65,141493.0,288.53,291.73,287.78,290.65,141493.0
2019-01-28 11:00:00,290.51,291.54,288.56,288.68,119938.0,290.51,291.54,288.56,288.68,119938.0
2019-01-28 12:00:00,288.55,289.72,288.53,288.99,64414.0,288.55,289.72,288.53,288.99,64414.0
2019-01-28 13:00:00,288.89,290.82,288.89,289.93,45530.0,288.89,290.82,288.89,289.93,45530.0
2019-01-28 14:00:00,290.02,290.53,289.45,290.35,98639.0,290.02,290.53,289.45,290.35,98639.0
2019-01-28 15:00:00,290.45,290.96,289.35,290.86,153357.0,290.45,290.96,289.35,290.86,153357.0
2019-01-29 09:30:00,290.7,292.97,287.58,290.86,57036.0,290.7,292.97,287.58,290.86,57036.0
2019-01-29 10:00:00,290.75,291.53,288.86,288.99,64057.0,290.75,291.53,288.86,288.99,64057.0
2019-01-29 11:00:00,289.01,289.63,288.23,288.64,59353.0,289.01,289.63,288.23,288.64,59353.0
2019-01-29 12:00:00,288.49,289.56,288.49,289.34,40147.0,288.49,289.56,288.49,289.34,40147.0
2019-01-29 13:00:00,289.33,290.04,288.93,289.98,80726.0,289.33,290.04,288.93,289.98,80726.0
2019-01-29 14:00:00,289.9,290.72,289.73,290.48,48265.0,289.9,290.72,289.73,290.48,48265.0
2019-01-29 15:00:00,290.56,290.66,289.28,289.84,152595.0,290.56,290.66,289.28,289.84,152595.0
2019-01-30 09:30:00,289.57,291.97,288.69,288.87,158319.0,289.57,291.97,288.69,288.87,158319.0
2019-01-30 10:00:00,288.88,290.52,288.0,289.46,259573.0,288.88,290.52,288.0,289.46,259573.0
2019-01-30 11:00:00,289.53,290.91,289.53,289.73,89150.0,289.53,290.91,289.53,289.73,89150.0
2019-01-30 12:00:00,289.7,291.68,289.62,290.69,64029.0,289.7,291.68,289.62,290.69,64029.0
2019-01-30 13:00:00,290.63,290.81,289.25,289.8,90216.0,290.63,290.81,289.25,289.8,90216.0
2019-01-30 14:00:00,289.84,293.1,289.69,292.9,139349.0,289.84,293.1,289.69,292.9,139349.0
2019-01-30 15:00:00,292.87,292.88,288.62,289.9,377323.0,292.87,292.88,288.62,289.9,377323.0
2019-01-31 09:30:00,320.27,329.9,319.3,328.64,739711.0,320.27,329.9,319.3,328.64,739711.0
2019-01-31 10:00:00,328.61,336.27,327.56,336.04,703341.0,328.61,336.27,327.56,336.04,703341.0
2019-01-31 11:00:00,336.04,338.31,331.07,332.3,620268.0,336.04,338.31,331.07,332.3,620268.0
2019-01-31 12:00:00,332.21,335.26,331.15,332.39,365183.0,332.21,335.26,331.15,332.39,365183.0
2019-01-31 13:00:00,332.46,333.35,327.69,330.81,395157.0,332.46,333.35,327.69,330.81,395157.0
2019-01-31 14:00:00,330.74,332.37,327.58,330.99,291198.0,330.74,332.37,327.58,330.99,291198.0
2019-01-31 15:00:00,331.06,331.77,329.93,330.94,542215.0,331.06,331.77,329.93,330.94,542215.0
2019-02-01 09:30:00,331.87,335.69,330.92,335.45,102168.0,331.87,335.69,330.92,335.45,102168.0
2019-02-01 10:00:00,335.54,339.87,335.54,339.0,277443.0,335.54,339.87,335.54,339.0,277443.0
2019-02-01 11:00:00,338.88,343.14,338.88,339.62,256962.0,338.88,343.14,338.88,339.62,256962.0
2019-02-01 12:00:00,339.72,340.39,338.43,339.4,174464.0,339.72,340.39,338.43,339.4,174464.0
2019-02-01 13:00:00,339.4,340.0,338.62,339.1,141760.0,339.4,340.0,338.62,339.1,141760.0
2019-02-01 14:00:00,339.21,340.65,338.68,339.78,149573.0,339.21,340.65,338.68,339.78,149573.0
2019-02-01 15:00:00,339.79,341.81,338.56,340.94,278907.0,339.79,341.81,338.56,340.94,278907.0
2019-02-04 09:30:00,338.65,343.0,338.55,342.21,91847.0,338.65,343.0,338.55,342.21,91847.0
2019-02-04 10:00:00,342.38,343.9,339.47,340.29,174058.0,342.38,343.9,339.47,340.29,174058.0
2019-02-04 11:00:00,340.49,341.29,338.86,339.39,110701.0,340.49,341.29,338.86,339.39,110701.0
2019-02-04 12:00:00,339.4,339.78,338.29,338.9,92124.0,339.4,339.78,338.29,338.9,92124.0
2019-02-04 13:00:00,338.9,339.69,337.87,339.31,66893.0,338.9,339.69,337.87,339.31,66893.0
2019-02-04 14:00:00,339.28,340.08,338.51,338.96,61703.0,339.28,340.08,338.51,338.96,61703.0
2019-02-04 15:00:00,338.83,338.92,336.39,337.0,215560.0,338.83,338.92,336.39,337.0,215560.0
2019-02-05 09:30:00,337.71,337.71,333.98,336.52,67807.0,337.71,337.71,333.98,336.52,67807.0
2019-02-05 10:00:00,336.52,337.26,334.96,336.06,86994.0,336.52,337.26,334.96,336.06,86994.0
2019-02-05 11:00:00,336.17,336.35,332.77,335.42,172343.0,336.17,336.35,332.77,335.42,172343.0
2019-02-05 12:00:00,335.32,336.7,334.34,336.09,162904.0,335.32,336.7,334.34,336.09,162904.0
2019-02-05 13:00:00,336.1,337.67,335.08,337.19,156286.0,336.1,337.67,335.08,337.19,156286.0
2019-02-05 14:00:00,337.18,339.86,337.12,339.08,106315.0,337.18,339.86,337.12,339.08,106315.0
2019-02-05 15:00:00,339.08,341.0,338.84,340.86,219749.0,339.08,341.0,338.84,340.86,219749.0
2019-02-06 09:30:00,340.0,341.49,339.27,340.26,52659.0,340.0,341.49,339.27,340.26,52659.0
2019-02-06 10:00:00,340.13,342.61,338.91,341.36,152968.0,340.13,342.61,338.91,341.36,152968.0
2019-02-06 11:00:00,341.47,341.47,339.05,339.69,234257.0,341.47,341.47,339.05,339.69,234257.0
2019-02-06 12:00:00,339.69,341.38,339.08,341.25,50319.0,339.69,341.38,339.08,341.25,50319.0
2019-02-06 13:00:00,341.18,342.03,341.06,341.75,99368.0,341.18,342.03,341.06,341.75,99368.0
2019-02-06 14:00:00,341.78,342.03,340.93,342.0,65402.0,341.78,342.03,340.93,342.0,65402.0
2019-02-06 15:00:00,341.95,343.79,341.93,343.51,235630.0,341.95,343.79,341.93,343.51,235630.0
2019-02-07 09:30:00,340.18,342.44,337.72,339.89,62809.0,340.18,342.44,337.72,339.89,62809.0
2019-02-07 10:00:00,340.05,342.41,339.16,340.0,91592.0,340.05,342.41,339.16,340.0,91592.0
2019-02-07 11:00:00,339.99,341.51,339.27,341.0,82856.0,339.99,341.51,339.27,341.0,82856.0
2019-02-07 12:00:00,341.04,341.39,339.79,340.36,64028.0,341.04,341.39,339.79,340.36,64028.0
2019-02-07 13:00:00,340.38,343.1,340.25,342.91,74036.0,340.38,343.1,340.25,342.91,74036.0
2019-02-07 14:00:00,342.81,343.48,341.89,342.56,58075.0,342.81,343.48,341.89,342.56,58075.0
2019-02-07 15:00:00,342.65,344.65,342.53,344.59,157089.0,342.65,344.65,342.53,344.59,157089.0
2019-02-08 09:30:00,341.36,342.86,340.6,341.39,30525.0,341.36,342.86,340.6,341.39,30525.0
2019-02-08 10:00:00,341.16,342.08,338.87,341.38,86166.0,341.16,342.08,338.87,341.38,86166.0
2019-02-08 11:00:00,341.54,342.73,341.07,342.73,25775.0,341.54,342.73,341.07,342.73,25775.0
2019-02-08 12:00:00,342.86,342.86,340.8,341.93,63762.0,342.86,342.86,340.8,341.93,63762.0
2019-02-08 13:00:00,342.03,342.3,341.21,341.81,27032.0,342.03,342.3,341.21,341.81,27032.0
2019-02-08 14:00:00,342.04,343.57,341.88,342.96,29548.0,342.04,343.57,341.88,342.96,29548.0
2019-02-08 15:00:00,342.71,344.64,342.51,344.18,135540.0,342.71,344.64,342.51,344.18,135540.0
2019-02-11 09:30:00,343.32,344.72,342.0,342.58,80277.0,343.32,344.72,342.0,342.58,80277.0
2019-02-11 10:00:00,342.8,343.69,340.48,341.24,127258.0,342.8,343.69,340.48,341.24,127258.0
2019-02-11 11:00:00,341.4,342.26,340.17,340.6,67911.0,341.4,342.26,340.17,340.6,67911.0
2019-02-11 12:00:00,340.61,340.99,336.94,338.24,129893.0,340.61,340.99,336.94,338.24,129893.0
2019-02-11 13:00:00,338.26,339.0,335.71,337.96,94058.0,338.26,339.0,335.71,337.96,94058.0
2019-02-11 14:00:00,337.96,339.41,337.52,337.83,106601.0,337.96,339.41,337.52,337.83,106601.0
2019-02-11 15:00:00,337.87,338.91,337.49,337.63,184020.0,337.87,338.91,337.49,337.63,184020.0
2019-02-12 09:30:00,341.04,342.0,339.11,340.0,98752.0,341.04,342.0,339.11,340.0,98752.0
2019-02-12 10:00:00,340.32,341.51,340.24,341.37,131754.0,340.32,341.51,340.24,341.37,131754.0
2019-02-12 11:00:00,341.31,341.95,340.26,340.92,104463.0,341.31,341.95,340.26,340.92,104463.0
2019-02-12 12:00:00,341.03,342.0,340.42,341.31,95125.0,341.03,342.0,340.42,341.31,95125.0
2019-02-12 13:00:00,341.31,341.4,340.87,341.12,63854.0,341.31,341.4,340.87,341.12,63854.0
2019-02-12 14:00:00,341.19,341.29,340.72,340.85,54017.0,341.19,341.29,340.72,340.85,54017.0
2019-02-12 15:00:00,340.83,341.22,340.2,340.4,127502.0,340.83,341.22,340.2,340.4,127502.0
2019-02-13 09:30:00,341.16,341.16,338.82,340.01,34613.0,341.16,341.16,338.82,340.01,34613.0
2019-02-13 10:00:00,340.02,343.32,340.02,341.85,187926.0,340.02,343.32,340.02,341.85,187926.0
2019-02-13 11:00:00,341.99,342.0,337.98,338.08,74895.0,341.99,342.0,337.98,338.08,74895.0
2019-02-13 12:00:00,338.04,338.65,336.38,337.99,74135.0,338.04,338.65,336.38,337.99,74135.0
2019-02-13 13:00:00,338.17,339.36,338.12,339.0,93113.0,338.17,339.36,338.12,339.0,93113.0
2019-02-13 14:00:00,339.02,339.75,338.2,339.43,180585.0,339.02,339.75,338.2,339.43,180585.0
2019-02-13 15:00:00,339.41,339.76,337.88,338.49,171946.0,339.41,339.76,337.88,338.49,171946.0
2019-02-14 09:30:00,336.36,337.86,335.22,337.27,49893.0,336.36,337.86,335.22,337.27,49893.0
2019-02-14 10:00:00,336.98,339.06,336.22,337.0,71307.0,336.98,339.06,336.22,337.0,71307.0
2019-02-14 11:00:00,337.24,339.82,337.24,339.65,47022.0,337.24,339.82,337.24,339.65,47022.0
2019-02-14 12:00:00,339.58,341.51,339.56,341.38,49200.0,339.58,341.51,339.56,341.38,49200.0
2019-02-14 13:00:00,341.38,342.89,340.88,342.12,68719.0,341.38,342.89,340.88,342.12,68719.0
2019-02-14 14:00:00,342.12,343.27,342.03,342.03,75970.0,342.12,343.27,342.03,342.03,75970.0
2019-02-14 15:00:00,342.16,343.1,341.53,341.59,201381.0,342.16,343.1,341.53,341.59,201381.0
2019-02-15 09:30:00,345.08,345.08,341.92,343.86,115948.0,345.08,345.08,341.92,343.86,115948.0
2019-02-15 10:00:00,343.98,345.31,343.63,344.73,88497.0,343.98,345.31,343.63,344.73,88497.0
2019-02-15 11:00:00,344.81,346.03,344.65,345.7,70642.0,344.81,346.03,344.65,345.7,70642.0
2019-02-15 12:00:00,345.74,347.92,345.74,347.34,59481.0,345.74,347.92,345.74,347.34,59481.0
2019-02-15 13:00:00,347.22,348.41,347.08,347.8,81362.0,347.22,348.41,347.08,347.8,81362.0
2019-02-15 14:00:00,347.81,348.68,347.36,348.39,90407.0,347.81,348.68,347.36,348.39,90407.0
2019-02-15 15:00:00,348.3,349.77,348.01,349.05,233818.0,348.3,349.77,348.01,349.05,233818.0
2019-02-19 09:30:00,347.67,350.44,347.01,350.25,61445.0,347.67,350.44,347.01,350.25,61445.0
2019-02-19 10:00:00,350.47,350.51,348.28,349.66,94670.0,350.47,350.51,348.28,349.66,94670.0
2019-02-19 11:00:00,349.73,350.78,349.35,350.33,133945.0,349.73,350.78,349.35,350.33,133945.0
2019-02-19 12:00:00,350.22,350.25,348.72,349.3,77620.0,350.22,350.25,348.72,349.3,77620.0
2019-02-19 13:00:00,349.02,349.65,348.87,349.45,69205.0,349.02,349.65,348.87,349.45,69205.0
2019-02-19 14:00:00,349.51,349.59,349.06,349.31,81639.0,349.51,349.59,349.06,349.31,81639.0
2019-02-19 15:00:00,349.31,349.62,348.16,348.44,136383.0,349.31,349.62,348.16,348.44,136383.0
2019-02-20 09:30:00,349.3,349.79,348.41,349.03,23081.0,349.3,349.79,348.41,349.03,23081.0
2019-02-20 10:00:00,348.91,350.58,347.86,350.43,60681.0,348.91,350.58,347.86,350.43,60681.0
2019-02-20 11:00:00,350.3,350.69,349.7,350.36,52499.0,350.3,350.69,349.7,350.36,52499.0
2019-02-20 12:00:00,350.42,350.57,348.61,349.23,90209.0,350.42,350.57,348.61,349.23,90209.0
2019-02-20 13:00:00,349.15,350.93,349.14,350.63,54880.0,349.15,350.93,349.14,350.63,54880.0
2019-02-20 14:00:00,350.55,351.39,348.95,349.8,116843.0,350.55,351.39,348.95,349.8,116843.0
2019-02-20 15:00:00,349.74,350.15,349.22,349.76,163263.0,349.74,350.15,349.22,349.76,163263.0
2019-02-21 09:30:00,348.28,349.76,345.05,347.14,40803.0,348.28,349.76,345.05,347.14,40803.0
2019-02-21 10:00:00,347.39,348.53,343.85,348.0,238652.0,347.39,348.53,343.85,348.0,238652.0
2019-02-21 11:00:00,348.01,349.96,347.69,349.76,68010.0,348.01,349.96,347.69,349.76,68010.0
2019-02-21 12:00:00,349.56,350.15,348.72,350.1,37546.0,349.56,350.15,348.72,350.1,37546.0
2019-02-21 13:00:00,350.15,350.23,349.76,350.1,42323.0,350.15,350.23,349.76,350.1,42323.0
2019-02-21 14:00:00,350.09,350.28,348.76,349.02,43184.0,350.09,350.28,348.76,349.02,43184.0
2019-02-21 15:00:00,349.06,349.77,348.38,349.67,101553.0,349.06,349.77,348.38,349.67,101553.0
2019-02-22 09:30:00,350.92,353.5,348.76,352.26,80830.0,350.92,353.5,348.76,352.26,80830.0
2019-02-22 10:00:00,352.11,352.32,350.08,350.86,175556.0,352.11,352.32,350.08,350.86,175556.0
2019-02-22 11:00:00,350.85,350.91,349.02,350.56,85042.0,350.85,350.91,349.02,350.56,85042.0
2019-02-22 12:00:00,350.57,350.65,349.81,350.19,78163.0,350.57,350.65,349.81,350.19,78163.0
2019-02-22 13:00:00,350.17,350.6,349.92,350.38,40052.0,350.17,350.6,349.92,350.38,40052.0
2019-02-22 14:00:00,350.22,350.3,349.11,349.59,181361.0,350.22,350.3,349.11,349.59,181361.0
2019-02-22 15:00:00,349.65,350.9,349.35,349.97,286976.0,349.65,350.9,349.35,349.97,286976.0
2019-02-25 09:30:00,352.34,353.75,348.46,348.57,125577.0,352.34,353.75,348.46,348.57,125577.0
2019-02-25 10:00:00,348.68,350.1,348.36,349.63,102627.0,348.68,350.1,348.36,349.63,102627.0
2019-02-25 11:00:00,349.67,350.11,347.88,348.07,129220.0,349.67,350.11,347.88,348.07,129220.0
2019-02-25 12:00:00,348.01,349.31,348.01,348.92,31655.0,348.01,349.31,348.01,348.92,31655.0
2019-02-25 13:00:00,348.89,350.36,348.8,350.07,84665.0,348.89,350.36,348.8,350.07,84665.0
2019-02-25 14:00:00,350.01,350.09,348.97,349.44,61993.0,350.01,350.09,348.97,349.44,61993.0
2019-02-25 15:00:00,349.41,349.78,348.73,348.88,166190.0,349.41,349.78,348.73,348.88,166190.0
2019-02-26 09:30:00,348.96,348.97,346.87,347.93,32390.0,348.96,348.97,346.87,347.93,32390.0
2019-02-26 10:00:00,347.91,348.62,346.17,346.24,147089.0,347.91,348.62,346.17,346.24,147089.0
2019-02-26 11:00:00,346.23,347.52,345.85,346.57,124250.0,346.23,347.52,345.85,346.57,124250.0
2019-02-26 12:00:00,346.7,346.7,345.56,346.48,70934.0,346.7,346.7,345.56,346.48,70934.0
2019-02-26 13:00:00,346.5,347.82,346.04,346.55,74071.0,346.5,347.82,346.04,346.55,74071.0
2019-02-26 14:00:00,346.64,348.0,345.87,347.74,73088.0,346.64,348.0,345.87,347.74,73088.0
2019-02-26 15:00:00,347.73,348.0,346.05,346.43,174485.0,347.73,348.0,346.05,346.43,174485.0
2019-02-27 09:30:00,344.59,345.83,343.01,343.89,67717.0,344.59,345.83,343.01,343.89,67717.0
2019-02-27 10:00:00,343.86,344.42,342.91,343.36,96950.0,343.86,344.42,342.91,343.36,96950.0
2019-02-27 11:00:00,343.32,344.15,342.92,344.07,115408.0,343.32,344.15,342.92,344.07,115408.0
2019-02-27 12:00:00,343.97,344.74,343.73,344.19,170406.0,343.97,344.74,343.73,344.19,170406.0
2019-02-27 13:00:00,344.16,345.85,344.03,344.49,118080.0,344.16,345.85,344.03,344.49,118080.0
2019-02-27 14:00:00,344.69,345.05,343.67,344.15,119690.0,344.69,345.05,343.67,344.15,119690.0
2019-02-27 15:00:00,344.11,345.09,344.07,344.99,132151.0,344.11,345.09,344.07,344.99,132151.0
2019-02-28 09:30:00,345.16,347.43,344.31,344.9,50530.0,345.16,347.43,344.31,344.9,50530.0
2019-02-28 10:00:00,345.0,346.26,344.44,345.74,165725.0,345.0,346.26,344.44,345.74,165725.0
2019-02-28 11:00:00,345.77,345.91,345.26,345.62,73051.0,345.77,345.91,345.26,345.62,73051.0
2019-02-28 12:00:00,345.62,346.05,345.31,345.76,74211.0,345.62,346.05,345.31,345.76,74211.0
2019-02-28 13:00:00,345.8,345.83,345.39,345.68,39800.0,345.8,345.83,345.39,345.68,39800.0
2019-02-28 14:00:00,345.65,346.0,344.9,345.01,74657.0,345.65,346.0,344.9,345.01,74657.0
2019-02-28 15:00:00,345.04,345.24,344.51,345.01,192339.0,345.04,345.24,344.51,345.01,192339.0
2019-03-01 09:30:00,347.52,347.52,344.96,346.86,42778.0,347.52,347.52,344.96,346.86,42778.0
2019-03-01 10:00:00,346.58,346.96,345.2,345.84,169502.0,346.58,346.96,345.2,345.84,169502.0
2019-03-01 11:00:00,345.83,346.36,345.32,345.76,108969.0,345.83,346.36,345.32,345.76,108969.0
2019-03-01 12:00:00,345.76,346.13,345.25,345.38,30668.0,345.76,346.13,345.25,345.38,30668.0
2019-03-01 13:00:00,345.4,346.64,345.29,346.38,154291.0,345.4,346.64,345.29,346.38,154291.0
2019-03-01 14:00:00,346.5,346.73,346.07,346.35,119615.0,346.5,346.73,346.07,346.35,119615.0
2019-03-01 15:00:00,346.45,346.87,346.23,346.58,243118.0,346.45,346.87,346.23,346.58,243118.0
2019-03-04 09:30:00,348.88,349.84,345.38,345.94,65082.0,348.88,349.84,345.38,345.94,65082.0
2019-03-04 10:00:00,346.03,347.05,345.43,346.2,119202.0,346.03,347.05,345.43,346.2,119202.0
2019-03-04 11:00:00,346.3,346.77,344.85,345.06,66484.0,346.3,346.77,344.85,345.06,66484.0
2019-03-04 12:00:00,345.01,345.76,343.55,344.28,71492.0,345.01,345.76,343.55,344.28,71492.0
2019-03-04 13:00:00,344.17,345.14,343.77,344.86,80170.0,344.17,345.14,343.77,344.86,80170.0
2019-03-04 14:00:00,344.91,346.01,344.62,345.98,107543.0,344.91,346.01,344.62,345.98,107543.0
2019-03-04 15:00:00,345.94,346.6,345.66,346.24,255768.0,345.94,346.6,345.66,346.24,255768.0
2019-03-05 09:30:00,345.22,346.99,337.04,346.01,144945.0,345.22,346.99,337.04,346.01,144945.0
2019-03-05 10:00:00,346.25,346.9,345.25,345.52,119657.0,346.25,346.9,345.25,345.52,119657.0
2019-03-05 11:00:00,345.6,346.38,345.47,346.11,67592.0,345.6,346.38,345.47,346.11,67592.0
2019-03-05 12:00:00,346.03,346.69,345.08,345.32,43036.0,346.03,346.69,345.08,345.32,43036.0
2019-03-05 13:00:00,345.41,346.1,344.15,344.21,52777.0,345.41,346.1,344.15,344.21,52777.0
2019-03-05 14:00:00,344.25,345.57,344.15,345.12,63663.0,344.25,345.57,344.15,345.12,63663.0
2019-03-05 15:00:00,345.04,345.3,343.68,343.74,166560.0,345.04,345.3,343.68,343.74,166560.0
2019-03-06 09:30:00,344.78,344.78,340.76,342.63,40350.0,344.78,344.78,340.76,342.63,40350.0
2019-03-06 10:00:00,342.67,342.82,339.75,340.36,124935.0,342.67,342.82,339.75,340.36,124935.0
2019-03-06 11:00:00,340.25,341.41,339.9,340.67,95584.0,340.25,341.41,339.9,340.67,95584.0
2019-03-06 12:00:00,340.71,341.5,339.96,340.21,82194.0,340.71,341.5,339.96,340.21,82194.0
2019-03-06 13:00:00,340.3,341.35,340.3,341.2,93643.0,340.3,341.35,340.3,341.2,93643.0
2019-03-06 14:00:00,341.14,341.43,340.62,341.08,84820.0,341.14,341.43,340.62,341.08,84820.0
2019-03-06 15:00:00,341.08,341.29,340.26,340.49,149156.0,341.08,341.29,340.26,340.49,149156.0
2019-03-07 09:30:00,339.81,341.67,338.11,338.52,32687.0,339.81,341.67,338.11,338.52,32687.0
2019-03-07 10:00:00,338.4,340.47,337.01,339.42,92665.0,338.4,340.47,337.01,339.42,92665.0
2019-03-07 11:00:00,339.5,339.82,338.34,339.63,72927.0,339.5,339.82,338.34,339.63,72927.0
2019-03-07 12:00:00,339.46,340.71,339.39,340.62,41177.0,339.46,340.71,339.39,340.62,41177.0
2019-03-07 13:00:00,340.54,340.61,339.53,340.05,39273.0,340.54,340.61,339.53,340.05,39273.0
2019-03-07 14:00:00,339.99,340.29,338.44,338.59,71755.0,339.99,340.29,338.44,338.59,71755.0
2019-03-07 15:00:00,338.51,340.26,338.23,340.03,142701.0,338.51,340.26,338.23,340.03,142701.0
2019-03-08 09:30:00,337.4,339.78,335.53,337.56,43559.0,337.4,339.78,335.53,337.56,43559.0
2019-03-08 10:00:00,337.41,338.67,336.01,336.9,104932.0,337.41,338.67,336.01,336.9,104932.0
2019-03-08 11:00:00,336.78,337.77,336.5,337.12,45957.0,336.78,337.77,336.5,337.12,45957.0
2019-03-08 12:00:00,337.15,337.15,336.18,336.32,36206.0,337.15,337.15,336.18,336.32,36206.0
2019-03-08 13:00:00,336.36,337.59,335.95,337.07,43901.0,336.36,337.59,335.95,337.07,43901.0
2019-03-08 14:00:00,337.0,337.87,336.79,337.38,39334.0,337.0,337.87,336.79,337.38,39334.0
2019-03-08 15:00:00,337.33,337.8,336.46,337.54,114818.0,337.33,337.8,336.46,337.54,114818.0
2019-03-11 09:30:00,337.69,339.76,336.04,339.41,25442.0,337.69,339.76,336.04,339.41,25442.0
2019-03-11 10:00:00,339.47,340.79,338.94,340.79,67067.0,339.47,340.79,338.94,340.79,67067.0
2019-03-11 11:00:00,340.69,341.48,340.27,340.6,92002.0,340.69,341.48,340.27,340.6,92002.0
2019-03-11 12:00:00,340.61,341.36,340.53,341.1,252070.0,340.61,341.36,340.53,341.1,252070.0
2019-03-11 13:00:00,341.17,341.58,341.06,341.42,108032.0,341.17,341.58,341.06,341.42,108032.0
2019-03-11 14:00:00,341.44,341.88,341.24,341.38,82445.0,341.44,341.88,341.24,341.38,82445.0
2019-03-11 15:00:00,341.38,341.56,340.58,341.05,230160.0,341.38,341.56,340.58,341.05,230160.0
2019-03-12 09:30:00,342.23,342.4,340.0,340.71,54993.0,342.23,342.4,340.0,340.71,54993.0
2019-03-12 10:00:00,340.71,340.96,339.7,340.71,159464.0,340.71,340.96,339.7,340.71,159464.0
2019-03-12 11:00:00,340.69,340.94,339.93,340.71,138059.0,340.69,340.94,339.93,340.71,138059.0
2019-03-12 12:00:00,340.73,341.46,340.63,341.31,202703.0,340.73,341.46,340.63,341.31,202703.0
2019-03-12 13:00:00,341.35,342.1,341.31,341.75,101235.0,341.35,342.1,341.31,341.75,101235.0
2019-03-12 14:00:00,341.76,342.66,341.76,342.52,70559.0,341.76,342.66,341.76,342.52,70559.0
2019-03-12 15:00:00,342.4,342.59,341.92,342.59,158014.0,342.4,342.59,341.92,342.59,158014.0
2019-03-13 09:30:00,343.99,343.99,342.52,343.28,53282.0,343.99,343.99,342.52,343.28,53282.0
2019-03-13 10:00:00,343.27,344.9,342.95,344.89,192367.0,343.27,344.9,342.95,344.89,192367.0
2019-03-13 11:00:00,344.87,345.49,344.31,344.45,281568.0,344.87,345.49,344.31,344.45,281568.0
2019-03-13 12:00:00,344.53,345.4,344.4,345.08,207979.0,344.53,345.4,344.4,345.08,207979.0
2019-03-13 13:00:00,345.1,347.43,344.99,347.33,170006.0,345.1,347.43,344.99,347.33,170006.0
2019-03-13 14:00:00,347.25,349.67,347.24,349.63,93019.0,347.25,349.67,347.24,349.63,93019.0
2019-03-13 15:00:00,349.6,350.06,347.87,348.13,287251.0,349.6,350.06,347.87,348.13,287251.0
2019-03-14 09:30:00,348.97,349.11,346.22,348.43,45176.0,348.97,349.11,346.22,348.43,45176.0
2019-03-14 10:00:00,348.28,352.0,348.28,351.88,75815.0,348.28,352.0,348.28,351.88,75815.0
2019-03-14 11:00:00,351.9,354.44,351.69,354.44,65599.0,351.9,354.44,351.69,354.44,65599.0
2019-03-14 12:00:00,354.47,354.47,351.64,351.91,58909.0,354.47,354.47,351.64,351.91,58909.0
2019-03-14 13:00:00,351.9,353.57,351.58,353.28,54684.0,351.9,353.57,351.58,353.28,54684.0
2019-03-14 14:00:00,353.35,353.93,353.09,353.74,82577.0,353.35,353.93,353.09,353.74,82577.0
2019-03-14 15:00:00,353.67,353.9,352.29,352.71,195871.0,353.67,353.9,352.29,352.71,195871.0
2019-03-15 09:30:00,352.36,354.22,350.85,352.91,297858.0,352.36,354.22,350.85,352.91,297858.0
2019-03-15 10:00:00,352.92,354.08,352.89,353.61,107513.0,352.92,354.08,352.89,353.61,107513.0
2019-03-15 11:00:00,353.61,354.89,353.44,354.79,114214.0,353.61,354.89,353.44,354.79,114214.0
2019-03-15 12:00:00,354.81,356.9,354.79,355.94,98682.0,354.81,356.9,354.79,355.94,98682.0
2019-03-15 13:00:00,355.94,356.81,355.83,356.49,49744.0,355.94,356.81,355.83,356.49,49744.0
2019-03-15 14:00:00,356.45,356.68,355.68,356.07,77643.0,356.45,356.68,355.68,356.07,77643.0
2019-03-15 15:00:00,355.97,356.34,355.32,355.93,243591.0,355.97,356.34,355.32,355.93,243591.0
2019-03-18 09:30:00,356.52,358.32,355.47,358.15,64763.0,356.52,358.32,355.47,358.15,64763.0
2019-03-18 10:00:00,358.15,359.62,357.81,359.51,135875.0,358.15,359.62,357.81,359.51,135875.0
2019-03-18 11:00:00,359.48,359.72,357.92,359.1,66860.0,359.48,359.72,357.92,359.1,66860.0
2019-03-18 12:00:00,359.2,359.39,358.74,358.87,56860.0,359.2,359.39,358.74,358.87,56860.0
2019-03-18 13:00:00,358.77,359.67,358.58,359.63,35173.0,358.77,359.67,358.58,359.63,35173.0
2019-03-18 14:00:00,359.49,359.63,357.6,357.9,60437.0,359.49,359.63,357.6,357.9,60437.0
2019-03-18 15:00:00,357.92,358.07,357.07,357.36,112954.0,357.92,358.07,357.07,357.36,112954.0
2019-03-19 09:30:00,359.48,359.95,358.14,358.99,38250.0,359.48,359.95,358.14,358.99,38250.0
2019-03-19 10:00:00,359.19,359.56,357.65,357.93,90635.0,359.19,359.56,357.65,357.93,90635.0
2019-03-19 11:00:00,357.98,361.44,357.55,361.33,59666.0,357.98,361.44,357.55,361.33,59666.0
2019-03-19 12:00:00,361.52,363.25,361.17,362.0,115534.0,361.52,363.25,361.17,362.0,115534.0
2019-03-19 13:00:00,362.1,363.25,361.87,362.82,68685.0,362.1,363.25,361.87,362.82,68685.0
2019-03-19 14:00:00,362.82,363.04,361.4,361.43,69893.0,362.82,363.04,361.4,361.43,69893.0
2019-03-19 15:00:00,361.52,361.52,358.77,360.46,136035.0,361.52,361.52,358.77,360.46,136035.0
2019-03-20 09:30:00,360.58,361.88,358.69,360.0,45653.0,360.58,361.88,358.69,360.0,45653.0
2019-03-20 10:00:00,360.15,360.77,358.89,360.16,79129.0,360.15,360.77,358.89,360.16,79129.0
2019-03-20 11:00:00,360.33,361.64,360.13,360.13,56754.0,360.33,361.64,360.13,360.13,56754.0
2019-03-20 12:00:00,360.21,360.78,359.75,360.14,99689.0,360.21,360.78,359.75,360.14,99689.0
2019-03-20 13:00:00,360.1,361.07,360.0,360.99,27658.0,360.1,361.07,360.0,360.99,27658.0
2019-03-20 14:00:00,361.05,365.64,360.97,363.4,160293.0,361.05,365.64,360.97,363.4,160293.0
2019-03-20 15:00:00,363.44,363.64,361.82,362.52,139448.0,363.44,363.64,361.82,362.52,139448.0
2019-03-21 09:30:00,361.8,365.15,360.85,364.66,47239.0,361.8,365.15,360.85,364.66,47239.0
2019-03-21 10:00:00,364.4,366.26,364.38,365.38,135227.0,364.4,366.26,364.38,365.38,135227.0
2019-03-21 11:00:00,365.36,368.02,365.34,367.94,112020.0,365.36,368.02,365.34,367.94,112020.0
2019-03-21 12:00:00,367.85,367.85,365.72,365.72,50306.0,367.85,367.85,365.72,365.72,50306.0
2019-03-21 13:00:00,365.99,366.38,364.93,365.85,46088.0,365.99,366.38,364.93,365.85,46088.0
2019-03-21 14:00:00,365.97,366.76,365.5,365.66,64784.0,365.97,366.76,365.5,365.66,64784.0
2019-03-21 15:00:00,365.62,366.96,364.8,366.27,175271.0,365.62,366.96,364.8,366.27,175271.0
2019-03-22 09:30:00,365.7,366.49,363.08,363.87,62172.0,365.7,366.49,363.08,363.87,62172.0
2019-03-22 10:00:00,363.87,365.0,363.86,364.66,170921.0,363.87,365.0,363.86,364.66,170921.0
2019-03-22 11:00:00,364.59,364.94,360.72,360.72,122788.0,364.59,364.94,360.72,360.72,122788.0
2019-03-22 12:00:00,360.79,361.57,360.38,361.27,67192.0,360.79,361.57,360.38,361.27,67192.0
2019-03-22 13:00:00,361.27,361.68,360.4,360.55,104818.0,361.27,361.68,360.4,360.55,104818.0
2019-03-22 14:00:00,360.65,362.2,360.65,362.04,101622.0,360.65,362.2,360.65,362.04,101622.0
2019-03-22 15:00:00,361.97,362.38,360.42,360.78,168753.0,361.97,362.38,360.42,360.78,168753.0
2019-03-25 09:30:00,360.75,362.51,356.46,357.2,62818.0,360.75,362.51,356.46,357.2,62818.0
2019-03-25 10:00:00,357.29,358.23,356.71,357.69,91012.0,357.29,358.23,356.71,357.69,91012.0
2019-03-25 11:00:00,357.81,358.96,357.7,358.11,57271.0,357.81,358.96,357.7,358.11,57271.0
2019-03-25 12:00:00,358.12,358.75,356.75,358.75,61948.0,358.12,358.75,356.75,358.75,61948.0
2019-03-25 13:00:00,358.75,358.85,356.68,357.52,68581.0,358.75,358.85,356.68,357.52,68581.0
2019-03-25 14:00:00,357.53,358.11,355.77,356.75,88244.0,357.53,358.11,355.77,356.75,88244.0
2019-03-25 15:00:00,356.81,357.67,356.11,356.85,201685.0,356.81,357.67,356.11,356.85,201685.0
2019-03-26 09:30:00,356.8,358.72,356.02,358.26,45006.0,356.8,358.72,356.02,358.26,45006.0
2019-03-26 10:00:00,358.13,358.47,356.42,357.8,91733.0,358.13,358.47,356.42,357.8,91733.0
2019-03-26 11:00:00,357.75,357.83,355.91,356.04,97853.0,357.75,357.83,355.91,356.04,97853.0
2019-03-26 12:00:00,356.16,356.67,354.59,355.71,62183.0,356.16,356.67,354.59,355.71,62183.0
2019-03-26 13:00:00,355.81,356.19,354.8,354.8,62692.0,355.81,356.19,354.8,354.8,62692.0
2019-03-26 14:00:00,354.88,356.36,354.7,355.94,129291.0,354.88,356.36,354.7,355.94,129291.0
2019-03-26 15:00:00,355.97,356.58,355.48,355.83,269286.0,355.97,356.58,355.48,355.83,269286.0
2019-03-27 09:30:00,356.39,360.26,356.39,357.58,168060.0,356.39,360.26,356.39,357.58,168060.0
2019-03-27 10:00:00,357.51,358.69,355.77,356.86,102378.0,357.51,358.69,355.77,356.86,102378.0
2019-03-27 11:00:00,356.91,357.39,355.4,355.78,169957.0,356.91,357.39,355.4,355.78,169957.0
2019-03-27 12:00:00,355.75,356.53,354.76,355.94,99875.0,355.75,356.53,354.76,355.94,99875.0
2019-03-27 13:00:00,356.03,357.14,355.54,356.91,74740.0,356.03,357.14,355.54,356.91,74740.0
2019-03-27 14:00:00,357.0,357.5,356.43,356.59,109356.0,357.0,357.5,356.43,356.59,109356.0
2019-03-27 15:00:00,356.72,356.77,355.11,355.65,269449.0,356.72,356.77,355.11,355.65,269449.0
2019-03-28 09:30:00,356.17,358.61,355.31,355.62,39130.0,356.17,358.61,355.31,355.62,39130.0
2019-03-28 10:00:00,355.75,356.22,352.91,353.86,66112.0,355.75,356.22,352.91,353.86,66112.0
2019-03-28 11:00:00,353.76,354.03,352.54,353.48,64851.0,353.76,354.03,352.54,353.48,64851.0
2019-03-28 12:00:00,353.47,354.01,352.22,353.15,52354.0,353.47,354.01,352.22,353.15,52354.0
2019-03-28 13:00:00,353.24,354.01,352.82,353.84,57008.0,353.24,354.01,352.82,353.84,57008.0
2019-03-28 14:00:00,353.96,354.11,353.7,354.03,43626.0,353.96,354.11,353.7,354.03,43626.0
2019-03-28 15:00:00,354.03,354.41,352.73,352.73,244140.0,354.03,354.41,352.73,352.73,244140.0
2019-03-29 09:30:00,351.99,354.6,347.1,348.68,171204.0,351.99,354.6,347.1,348.68,171204.0
2019-03-29 10:00:00,348.9,349.15,346.01,346.36,104922.0,348.9,349.15,346.01,346.36,104922.0
2019-03-29 11:00:00,346.3,348.02,346.05,346.65,50469.0,346.3,348.02,346.05,346.65,50469.0
2019-03-29 12:00:00,346.65,346.9,345.81,346.05,62762.0,346.65,346.9,345.81,346.05,62762.0
2019-03-29 13:00:00,346.11,346.57,345.67,346.01,53108.0,346.11,346.57,345.67,346.01,53108.0
2019-03-29 14:00:00,345.97,347.57,345.88,347.33,70653.0,345.97,347.57,345.88,347.33,70653.0
2019-03-29 15:00:00,347.35,347.66,346.52,346.91,232521.0,347.35,347.66,346.52,346.91,232521.0
2019-04-01 09:30:00,349.76,350.6,346.62,346.87,102066.0,349.76,350.6,346.62,346.87,102066.0
2019-04-01 10:00:00,346.87,347.72,343.7,344.83,124960.0,346.87,347.72,343.7,344.83,124960.0
2019-04-01 11:00:00,344.95,346.2,344.84,345.74,154729.0,344.95,346.2,344.84,345.74,154729.0
2019-04-01 12:00:00,345.74,346.29,345.2,345.88,64793.0,345.74,346.29,345.2,345.88,64793.0
2019-04-01 13:00:00,345.9,346.84,345.3,346.36,56429.0,345.9,346.84,345.3,346.36,56429.0
2019-04-01 14:00:00,346.4,346.58,345.43,345.45,42648.0,346.4,346.58,345.43,345.45,42648.0
2019-04-01 15:00:00,345.44,347.0,345.14,346.22,205305.0,345.44,347.0,345.14,346.22,205305.0
2019-04-02 09:30:00,346.75,347.51,344.85,345.65,82613.0,346.75,347.51,344.85,345.65,82613.0
2019-04-02 10:00:00,345.44,345.79,344.82,344.99,103188.0,345.44,345.79,344.82,344.99,103188.0
2019-04-02 11:00:00,344.89,345.51,344.36,345.19,65716.0,344.89,345.51,344.36,345.19,65716.0
2019-04-02 12:00:00,345.19,345.53,344.63,345.39,85493.0,345.19,345.53,344.63,345.39,85493.0
2019-04-02 13:00:00,345.38,346.21,345.33,346.11,141238.0,345.38,346.21,345.33,346.11,141238.0
2019-04-02 14:00:00,346.11,346.12,345.68,346.02,91783.0,346.11,346.12,345.68,346.02,91783.0
2019-04-02 15:00:00,346.07,347.07,346.02,346.63,149232.0,346.07,347.07,346.02,346.63,149232.0
2019-04-03 09:30:00,348.66,349.1,345.49,346.03,76436.0,348.66,349.1,345.49,346.03,76436.0
2019-04-03 10:00:00,345.88,347.12,345.69,346.92,132061.0,345.88,347.12,345.69,346.92,132061.0
2019-04-03 11:00:00,346.93,348.26,345.65,345.66,127200.0,346.93,348.26,345.65,345.66,127200.0
2019-04-03 12:00:00,345.7,345.84,344.62,344.92,71207.0,345.7,345.84,344.62,344.92,71207.0
2019-04-03 13:00:00,344.85,345.05,343.85,343.9,99680.0,344.85,345.05,343.85,343.9,99680.0
2019-04-03 14:00:00,343.95,344.4,343.14,343.88,103164.0,343.95,344.4,343.14,343.88,103164.0
2019-04-03 15:00:00,343.92,345.38,343.89,345.35,180323.0,343.92,345.38,343.89,345.35,180323.0
2019-04-04 09:30:00,346.25,347.0,345.5,345.69,109777.0,346.25,347.0,345.5,345.69,109777.0
2019-04-04 10:00:00,345.81,346.05,344.29,345.92,317482.0,345.81,346.05,344.29,345.92,317482.0
2019-04-04 11:00:00,346.02,346.27,345.09,345.5,108722.0,346.02,346.27,345.09,345.5,108722.0
2019-04-04 12:00:00,345.56,346.17,343.95,344.71,108768.0,345.56,346.17,343.95,344.71,108768.0
2019-04-04 13:00:00,344.71,345.3,344.04,344.94,50016.0,344.71,345.3,344.04,344.94,50016.0
2019-04-04 14:00:00,344.86,345.6,344.8,345.38,48235.0,344.86,345.6,344.8,345.38,48235.0
2019-04-04 15:00:00,345.44,345.75,344.91,345.75,122507.0,345.44,345.75,344.91,345.75,122507.0
2019-04-05 09:30:00,345.79,351.24,344.99,351.05,137729.0,345.79,351.24,344.99,351.05,137729.0
2019-04-05 10:00:00,350.92,351.57,348.99,349.1,114288.0,350.92,351.57,348.99,349.1,114288.0
2019-04-05 11:00:00,349.15,350.07,348.28,348.97,147970.0,349.15,350.07,348.28,348.97,147970.0
2019-04-05 12:00:00,349.02,350.32,348.44,350.32,232640.0,349.02,350.32,348.44,350.32,232640.0
2019-04-05 13:00:00,350.36,352.2,350.36,351.15,33612.0,350.36,352.2,350.36,351.15,33612.0
2019-04-05 14:00:00,351.18,351.18,350.13,350.88,36623.0,351.18,351.18,350.13,350.88,36623.0
2019-04-05 15:00:00,350.9,351.74,350.8,351.51,136729.0,350.9,351.74,350.8,351.51,136729.0
2019-04-08 09:30:00,350.53,354.16,350.53,354.04,37133.0,350.53,354.16,350.53,354.04,37133.0
2019-04-08 10:00:00,353.96,355.08,353.18,353.8,135389.0,353.96,355.08,353.18,353.8,135389.0
2019-04-08 11:00:00,353.94,354.13,352.68,353.73,73608.0,353.94,354.13,352.68,353.73,73608.0
2019-04-08 12:00:00,353.73,354.57,353.23,353.87,42624.0,353.73,354.57,353.23,353.87,42624.0
2019-04-08 13:00:00,353.91,355.12,353.83,354.56,28472.0,353.91,355.12,353.83,354.56,28472.0
2019-04-08 14:00:00,354.5,354.54,353.51,354.02,33229.0,354.5,354.54,353.51,354.02,33229.0
2019-04-08 15:00:00,353.96,354.84,353.41,354.09,136263.0,353.96,354.84,353.41,354.09,136263.0
2019-04-09 09:30:00,351.89,353.77,350.54,352.89,47697.0,351.89,353.77,350.54,352.89,47697.0
2019-04-09 10:00:00,352.88,354.16,352.76,354.03,56481.0,352.88,354.16,352.76,354.03,56481.0
2019-04-09 11:00:00,354.1,355.15,353.7,354.58,39437.0,354.1,355.15,353.7,354.58,39437.0
2019-04-09 12:00:00,354.58,355.55,354.16,354.23,70179.0,354.58,355.55,354.16,354.23,70179.0
2019-04-09 13:00:00,353.95,354.84,353.62,354.75,37083.0,353.95,354.84,353.62,354.75,37083.0
2019-04-09 14:00:00,354.76,355.56,354.64,355.08,89072.0,354.76,355.56,354.64,355.08,89072.0
2019-04-09 15:00:00,355.0,355.25,353.9,354.46,152629.0,355.0,355.25,353.9,354.46,152629.0
2019-04-10 09:30:00,353.48,355.0,353.15,354.36,32846.0,353.48,355.0,353.15,354.36,32846.0
2019-04-10 10:00:00,354.47,355.47,353.98,354.52,57403.0,354.47,355.47,353.98,354.52,57403.0
2019-04-10 11:00:00,354.55,354.61,353.04,353.79,45008.0,354.55,354.61,353.04,353.79,45008.0
2019-04-10 12:00:00,353.86,354.3,353.42,353.89,38988.0,353.86,354.3,353.42,353.89,38988.0
2019-04-10 13:00:00,354.03,354.39,353.2,353.61,45714.0,354.03,354.39,353.2,353.61,45714.0
2019-04-10 14:00:00,353.71,354.25,353.34,353.48,45256.0,353.71,354.25,353.34,353.48,45256.0
2019-04-10 15:00:00,353.54,354.5,353.53,354.49,73763.0,353.54,354.5,353.53,354.49,73763.0
2019-04-11 09:30:00,356.35,356.59,353.65,353.87,19518.0,356.35,356.59,353.65,353.87,19518.0
2019-04-11 10:00:00,353.77,355.9,353.25,354.96,57755.0,353.77,355.9,353.25,354.96,57755.0
2019-04-11 11:00:00,355.19,356.0,354.36,354.67,33923.0,355.19,356.0,354.36,354.67,33923.0
2019-04-11 12:00:00,354.73,355.2,354.45,355.19,20017.0,354.73,355.2,354.45,355.19,20017.0
2019-04-11 13:00:00,355.42,355.59,354.47,355.03,23115.0,355.42,355.59,354.47,355.03,23115.0
2019-04-11 14:00:00,355.0,355.3,354.66,354.95,19426.0,355.0,355.3,354.66,354.95,19426.0
2019-04-11 15:00:00,354.92,355.42,354.53,355.34,80142.0,354.92,355.42,354.53,355.34,80142.0
2019-04-12 09:30:00,355.89,356.69,354.26,354.54,45624.0,355.89,356.69,354.26,354.54,45624.0
2019-04-12 10:00:00,354.52,356.06,354.0,354.73,69366.0,354.52,356.06,354.0,354.73,69366.0
2019-04-12 11:00:00,354.69,356.2,354.54,356.11,23335.0,354.69,356.2,354.54,356.11,23335.0
2019-04-12 12:00:00,356.08,356.83,355.81,356.69,33407.0,356.08,356.83,355.81,356.69,33407.0
2019-04-12 13:00:00,356.83,356.9,356.03,356.27,28724.0,356.83,356.9,356.03,356.27,28724.0
2019-04-12 14:00:00,356.18,356.95,356.02,356.15,35933.0,356.18,356.95,356.02,356.15,35933.0
2019-04-12 15:00:00,356.1,356.68,355.91,355.94,100531.0,356.1,356.68,355.91,355.94,100531.0
2019-04-15 09:30:00,356.59,358.38,355.52,357.12,23856.0,356.59,358.38,355.52,357.12,23856.0
2019-04-15 10:00:00,357.13,357.46,355.64,355.95,55006.0,357.13,357.46,355.64,355.95,55006.0
2019-04-15 11:00:00,356.1,357.68,355.92,357.5,35290.0,356.1,357.68,355.92,357.5,35290.0
2019-04-15 12:00:00,357.63,357.65,357.08,357.22,36806.0,357.63,357.65,357.08,357.22,36806.0
2019-04-15 13:00:00,357.22,358.11,357.18,357.69,44674.0,357.22,358.11,357.18,357.69,44674.0
2019-04-15 14:00:00,357.66,357.78,356.95,357.25,42949.0,357.66,357.78,356.95,357.25,42949.0
2019-04-15 15:00:00,357.29,357.75,357.17,357.34,97983.0,357.29,357.75,357.17,357.34,97983.0
2019-04-16 09:30:00,359.01,359.01,356.97,358.54,27617.0,359.01,359.01,356.97,358.54,27617.0
2019-04-16 10:00:00,358.5,358.5,357.35,358.0,74960.0,358.5,358.5,357.35,358.0,74960.0
2019-04-16 11:00:00,357.89,359.1,357.88,359.1,30711.0,357.89,359.1,357.88,359.1,30711.0
2019-04-16 12:00:00,358.95,359.07,358.12,358.56,32803.0,358.95,359.07,358.12,358.56,32803.0
2019-04-16 13:00:00,358.4,358.43,357.76,358.19,35082.0,358.4,358.43,357.76,358.19,35082.0
2019-04-16 14:00:00,358.15,359.67,358.15,358.63,40111.0,358.15,359.67,358.15,358.63,40111.0
2019-04-16 15:00:00,358.72,359.0,357.59,358.05,68223.0,358.72,359.0,357.59,358.05,68223.0
2019-04-17 09:30:00,360.0,360.72,358.54,359.99,61755.0,360.0,360.72,358.54,359.99,61755.0
2019-04-17 10:00:00,359.88,360.15,358.5,359.06,58875.0,359.88,360.15,358.5,359.06,58875.0
2019-04-17 11:00:00,359.18,360.29,359.11,359.64,66276.0,359.18,360.29,359.11,359.64,66276.0
2019-04-17 12:00:00,359.85,360.95,359.37,360.25,56385.0,359.85,360.95,359.37,360.25,56385.0
2019-04-17 13:00:00,360.11,361.36,359.95,361.18,76469.0,360.11,361.36,359.95,361.18,76469.0
2019-04-17 14:00:00,361.15,361.3,360.36,360.89,47149.0,361.15,361.3,360.36,360.89,47149.0
2019-04-17 15:00:00,360.83,362.25,360.5,361.64,138140.0,360.83,362.25,360.5,361.64,138140.0
2019-04-18 09:30:00,367.2,367.2,359.31,359.32,106523.0,367.2,367.2,359.31,359.32,106523.0
2019-04-18 10:00:00,359.49,359.86,356.79,359.2,44074.0,359.49,359.86,356.79,359.2,44074.0
2019-04-18 11:00:00,359.32,360.25,358.7,360.22,41906.0,359.32,360.25,358.7,360.22,41906.0
2019-04-18 12:00:00,360.15,360.31,358.96,359.25,47839.0,360.15,360.31,358.96,359.25,47839.0
2019-04-18 13:00:00,359.11,360.32,358.05,359.7,48393.0,359.11,360.32,358.05,359.7,48393.0
2019-04-18 14:00:00,359.77,360.14,359.53,360.01,29140.0,359.77,360.14,359.53,360.01,29140.0
2019-04-18 15:00:00,359.98,360.04,358.87,359.36,83578.0,359.98,360.04,358.87,359.36,83578.0
2019-04-22 09:30:00,358.54,359.91,357.64,358.41,25077.0,358.54,359.91,357.64,358.41,25077.0
2019-04-22 10:00:00,358.41,359.0,356.6,357.25,61896.0,358.41,359.0,356.6,357.25,61896.0
2019-04-22 11:00:00,357.19,357.49,356.46,356.91,34047.0,357.19,357.49,356.46,356.91,34047.0
2019-04-22 12:00:00,356.91,357.94,356.65,357.82,21973.0,356.91,357.94,356.65,357.82,21973.0
2019-04-22 13:00:00,357.67,357.95,356.94,357.91,30406.0,357.67,357.95,356.94,357.91,30406.0
2019-04-22 14:00:00,357.84,357.91,356.92,357.14,36796.0,357.84,357.91,356.92,357.14,36796.0
2019-04-22 15:00:00,357.06,358.56,356.98,358.05,56620.0,357.06,358.56,356.98,358.05,56620.0
2019-04-23 09:30:00,356.5,361.29,355.32,360.5,63028.0,356.5,361.29,355.32,360.5,63028.0
2019-04-23 10:00:00,360.5,361.32,357.18,357.48,118789.0,360.5,361.32,357.18,357.48,118789.0
2019-04-23 11:00:00,357.6,357.62,356.28,357.44,51453.0,357.6,357.62,356.28,357.44,51453.0
2019-04-23 12:00:00,357.32,359.55,357.32,359.54,34099.0,357.32,359.55,357.32,359.54,34099.0
2019-04-23 13:00:00,359.51,360.31,359.4,360.19,27307.0,359.51,360.31,359.4,360.19,27307.0
2019-04-23 14:00:00,360.03,360.22,359.42,360.02,27030.0,360.03,360.22,359.42,360.02,27030.0
2019-04-23 15:00:00,360.02,360.24,358.57,358.62,97407.0,360.02,360.24,358.57,358.62,97407.0
2019-04-24 09:30:00,358.04,359.79,355.28,359.58,56202.0,358.04,359.79,355.28,359.58,56202.0
2019-04-24 10:00:00,359.19,361.4,358.08,360.63,118319.0,359.19,361.4,358.08,360.63,118319.0
2019-04-24 11:00:00,360.76,360.79,358.91,360.0,63377.0,360.76,360.79,358.91,360.0,63377.0
2019-04-24 12:00:00,360.0,360.54,359.06,359.44,110423.0,360.0,360.54,359.06,359.44,110423.0
2019-04-24 13:00:00,359.43,360.89,359.42,360.65,38685.0,359.43,360.89,359.42,360.65,38685.0
2019-04-24 14:00:00,360.56,360.99,359.76,360.78,50114.0,360.56,360.99,359.76,360.78,50114.0
2019-04-24 15:00:00,360.75,361.99,360.38,360.5,105430.0,360.75,361.99,360.38,360.5,105430.0
2019-04-25 09:30:00,357.91,363.45,357.31,362.84,84247.0,357.91,363.45,357.31,362.84,84247.0
2019-04-25 10:00:00,362.83,366.21,361.5,365.81,127436.0,362.83,366.21,361.5,365.81,127436.0
2019-04-25 11:00:00,365.81,367.36,364.54,367.18,90413.0,365.81,367.36,364.54,367.18,90413.0
2019-04-25 12:00:00,367.24,367.55,366.49,367.15,130585.0,367.24,367.55,366.49,367.15,130585.0
2019-04-25 13:00:00,367.27,368.78,366.9,368.18,68714.0,367.27,368.78,366.9,368.18,68714.0
2019-04-25 14:00:00,368.2,368.31,367.3,367.9,118690.0,368.2,368.31,367.3,367.9,118690.0
2019-04-25 15:00:00,367.81,367.94,366.64,366.66,214311.0,367.81,367.94,366.64,366.66,214311.0
2019-04-26 09:30:00,368.19,369.47,364.69,369.04,38299.0,368.19,369.47,364.69,369.04,38299.0
2019-04-26 10:00:00,368.98,370.0,368.61,368.61,70933.0,368.98,370.0,368.61,368.61,70933.0
2019-04-26 11:00:00,368.69,368.84,366.97,366.97,41256.0,368.69,368.84,366.97,366.97,41256.0
2019-04-26 12:00:00,366.92,368.41,366.69,368.41,60893.0,366.92,368.41,366.69,368.41,60893.0
2019-04-26 13:00:00,368.3,369.02,368.3,368.41,47138.0,368.3,369.02,368.3,368.41,47138.0
2019-04-26 14:00:00,368.28,368.54,367.58,368.09,72605.0,368.28,368.54,367.58,368.09,72605.0
2019-04-26 15:00:00,368.03,370.33,368.02,370.15,189671.0,368.03,370.33,368.02,370.15,189671.0
2019-04-29 09:30:00,370.0,371.63,369.45,370.63,73483.0,370.0,371.63,369.45,370.63,73483.0
2019-04-29 10:00:00,370.58,370.7,369.37,370.03,43831.0,370.58,370.7,369.37,370.03,43831.0
2019-04-29 11:00:00,370.03,370.11,369.23,369.6,102472.0,370.03,370.11,369.23,369.6,102472.0
2019-04-29 12:00:00,369.48,370.06,369.13,369.7,66604.0,369.48,370.06,369.13,369.7,66604.0
2019-04-29 13:00:00,369.69,370.49,369.52,369.66,99649.0,369.69,370.49,369.52,369.66,99649.0
2019-04-29 14:00:00,369.7,370.5,369.58,370.3,71153.0,369.7,370.5,369.58,370.3,71153.0
2019-04-29 15:00:00,370.29,370.97,368.58,370.97,173343.0,370.29,370.97,368.58,370.97,173343.0
2019-04-30 09:30:00,371.44,375.0,369.0,369.61,114997.0,371.44,375.0,369.0,369.61,114997.0
2019-04-30 10:00:00,369.28,372.89,368.69,372.0,178558.0,369.28,372.89,368.69,372.0,178558.0
2019-04-30 11:00:00,372.0,372.12,368.37,368.8,84917.0,372.0,372.12,368.37,368.8,84917.0
2019-04-30 12:00:00,368.67,370.59,368.63,370.0,68122.0,368.67,370.59,368.63,370.0,68122.0
2019-04-30 13:00:00,370.0,372.22,369.92,371.91,111076.0,370.0,372.22,369.92,371.91,111076.0
2019-04-30 14:00:00,371.94,372.0,369.57,370.75,67898.0,371.94,372.0,369.57,370.75,67898.0
2019-04-30 15:00:00,370.8,371.63,369.66,371.0,213374.0,370.8,371.63,369.66,371.0,213374.0
2019-05-01 09:30:00,373.13,378.36,370.72,376.48,151601.0,373.13,378.36,370.72,376.48,151601.0
2019-05-01 10:00:00,376.63,376.86,373.58,374.6,100047.0,376.63,376.86,373.58,374.6,100047.0
2019-05-01 11:00:00,374.81,376.69,374.55,376.56,68044.0,374.81,376.69,374.55,376.56,68044.0
2019-05-01 12:00:00,376.69,377.11,374.76,375.16,56896.0,376.69,377.11,374.76,375.16,56896.0
2019-05-01 13:00:00,375.31,375.59,372.86,374.59,158575.0,375.31,375.59,372.86,374.59,158575.0
2019-05-01 14:00:00,374.59,375.22,372.69,372.97,89043.0,374.59,375.22,372.69,372.97,89043.0
2019-05-01 15:00:00,372.91,373.2,370.73,370.94,110160.0,372.91,373.2,370.73,370.94,110160.0
2019-05-02 09:30:00,370.82,370.97,366.99,368.8,34007.0,370.82,370.97,366.99,368.8,34007.0
2019-05-02 10:00:00,368.84,371.63,368.83,369.85,36521.0,368.84,371.63,368.83,369.85,36521.0
2019-05-02 11:00:00,369.9,370.33,367.44,367.93,64703.0,369.9,370.33,367.44,367.93,64703.0
2019-05-02 12:00:00,368.61,368.91,365.93,366.62,35793.0,368.61,368.91,365.93,366.62,35793.0
2019-05-02 13:00:00,366.83,368.1,365.9,367.4,29435.0,366.83,368.1,365.9,367.4,29435.0
2019-05-02 14:00:00,367.52,368.5,367.0,368.05,29350.0,367.52,368.5,367.0,368.05,29350.0
2019-05-02 15:00:00,368.09,370.58,367.99,370.45,117373.0,368.09,370.58,367.99,370.45,117373.0
2019-05-03 09:30:00,372.12,374.99,369.61,372.86,30538.0,372.12,374.99,369.61,372.86,30538.0
2019-05-03 10:00:00,372.44,375.47,372.44,374.97,86252.0,372.44,375.47,372.44,374.97,86252.0
2019-05-03 11:00:00,374.98,376.0,374.1,374.8,97901.0,374.98,376.0,374.1,374.8,97901.0
2019-05-03 12:00:00,374.67,375.36,374.02,374.99,89117.0,374.67,375.36,374.02,374.99,89117.0
2019-05-03 13:00:00,375.18,376.44,374.67,375.93,52906.0,375.18,376.44,374.67,375.93,52906.0
2019-05-03 14:00:00,375.71,377.12,375.5,376.88,86312.0,375.71,377.12,375.5,376.88,86312.0
2019-05-03 15:00:00,376.83,377.93,376.11,377.69,156736.0,376.83,377.93,376.11,377.69,156736.0
2019-05-06 09:30:00,372.67,376.97,372.58,375.18,69095.0,372.67,376.97,372.58,375.18,69095.0
2019-05-06 10:00:00,375.14,376.01,374.7,375.29,94641.0,375.14,376.01,374.7,375.29,94641.0
2019-05-06 11:00:00,375.44,375.86,374.12,374.98,114864.0,375.44,375.86,374.12,374.98,114864.0
2019-05-06 12:00:00,375.29,375.98,374.53,375.0,42833.0,375.29,375.98,374.53,375.0,42833.0
2019-05-06 13:00:00,374.95,375.33,373.69,374.5,100293.0,374.95,375.33,373.69,374.5,100293.0
2019-05-06 14:00:00,374.5,375.49,374.22,374.4,66751.0,374.5,375.49,374.22,374.4,66751.0
2019-05-06 15:00:00,374.39,376.59,374.27,376.47,133741.0,374.39,376.59,374.27,376.47,133741.0
2019-05-07 09:30:00,372.31,372.92,368.2,372.58,55304.0,372.31,372.92,368.2,372.58,55304.0
2019-05-07 10:00:00,372.72,375.13,372.57,373.85,71962.0,372.72,375.13,372.57,373.85,71962.0
2019-05-07 11:00:00,373.79,374.43,372.89,373.22,45364.0,373.79,374.43,372.89,373.22,45364.0
2019-05-07 12:00:00,373.36,374.9,372.86,374.01,85330.0,373.36,374.9,372.86,374.01,85330.0
2019-05-07 13:00:00,373.86,374.02,371.53,372.47,45217.0,373.86,374.02,371.53,372.47,45217.0
2019-05-07 14:00:00,372.45,373.99,371.73,373.22,61032.0,372.45,373.99,371.73,373.22,61032.0
2019-05-07 15:00:00,373.43,375.31,372.41,374.71,170675.0,373.43,375.31,372.41,374.71,170675.0
2019-05-08 09:30:00,374.64,374.94,370.14,373.66,33628.0,374.64,374.94,370.14,373.66,33628.0
2019-05-08 10:00:00,374.32,375.12,373.01,375.02,57729.0,374.32,375.12,373.01,375.02,57729.0
2019-05-08 11:00:00,375.17,375.39,372.77,374.82,68321.0,375.17,375.39,372.77,374.82,68321.0
2019-05-08 12:00:00,374.81,375.33,373.37,375.33,29420.0,374.81,375.33,373.37,375.33,29420.0
2019-05-08 13:00:00,375.34,375.51,373.67,374.27,35217.0,375.34,375.51,373.67,374.27,35217.0
2019-05-08 14:00:00,374.35,374.96,373.56,374.52,44839.0,374.35,374.96,373.56,374.52,44839.0
2019-05-08 15:00:00,374.68,374.9,372.13,372.17,164653.0,374.68,374.9,372.13,372.17,164653.0
2019-05-09 09:30:00,369.46,372.66,368.6,370.11,41938.0,369.46,372.66,368.6,370.11,41938.0
2019-05-09 10:00:00,370.05,370.27,368.33,369.23,49142.0,370.05,370.27,368.33,369.23,49142.0
2019-05-09 11:00:00,368.96,371.28,368.96,370.95,45560.0,368.96,371.28,368.96,370.95,45560.0
2019-05-09 12:00:00,371.06,374.09,369.46,373.3,59127.0,371.06,374.09,369.46,373.3,59127.0
2019-05-09 13:00:00,373.71,374.38,372.65,373.45,42088.0,373.71,374.38,372.65,373.45,42088.0
2019-05-09 14:00:00,373.47,375.32,373.1,373.27,60956.0,373.47,375.32,373.1,373.27,60956.0
2019-05-09 15:00:00,373.33,374.61,372.4,374.24,137488.0,373.33,374.61,372.4,374.24,137488.0
2019-05-10 09:30:00,372.37,376.45,372.37,374.77,27999.0,372.37,376.45,372.37,374.77,27999.0
2019-05-10 10:00:00,374.7,374.82,369.8,371.33,35234.0,374.7,374.82,369.8,371.33,35234.0
2019-05-10 11:00:00,371.39,372.92,370.43,372.61,51679.0,371.39,372.92,370.43,372.61,51679.0
2019-05-10 12:00:00,372.78,375.66,372.78,375.33,31892.0,372.78,375.66,372.78,375.33,31892.0
2019-05-10 13:00:00,375.41,377.45,375.35,377.06,28843.0,375.41,377.45,375.35,377.06,28843.0
2019-05-10 14:00:00,377.08,377.2,375.79,376.21,29417.0,377.08,377.2,375.79,376.21,29417.0
2019-05-10 15:00:00,376.64,378.3,376.07,377.89,122840.0,376.64,378.3,376.07,377.89,122840.0
2019-05-13 09:30:00,372.01,375.54,371.51,372.1,55251.0,372.01,375.54,371.51,372.1,55251.0
2019-05-13 10:00:00,371.93,374.17,370.83,372.02,53943.0,371.93,374.17,370.83,372.02,53943.0
2019-05-13 11:00:00,372.24,372.24,369.48,371.37,49375.0,372.24,372.24,369.48,371.37,49375.0
2019-05-13 12:00:00,371.45,371.45,370.02,370.14,28534.0,371.45,371.45,370.02,370.14,28534.0
2019-05-13 13:00:00,370.02,370.09,368.59,369.63,77113.0,370.02,370.09,368.59,369.63,77113.0
2019-05-13 14:00:00,369.62,370.5,368.4,369.68,46531.0,369.62,370.5,368.4,369.68,46531.0
2019-05-13 15:00:00,369.52,370.38,367.35,368.82,121842.0,369.52,370.38,367.35,368.82,121842.0
2019-05-14 09:30:00,369.38,371.75,368.78,371.49,42297.0,369.38,371.75,368.78,371.49,42297.0
2019-05-14 10:00:00,371.68,373.7,370.42,372.65,45838.0,371.68,373.7,370.42,372.65,45838.0
2019-05-14 11:00:00,372.83,374.51,372.17,374.17,63067.0,372.83,374.51,372.17,374.17,63067.0
2019-05-14 12:00:00,374.17,376.29,374.01,375.41,34972.0,374.17,376.29,374.01,375.41,34972.0
2019-05-14 13:00:00,375.54,376.66,375.53,375.91,32542.0,375.54,376.66,375.53,375.91,32542.0
2019-05-14 14:00:00,375.64,375.85,373.24,374.03,48333.0,375.64,375.85,373.24,374.03,48333.0
2019-05-14 15:00:00,373.94,374.92,372.61,373.15,135511.0,373.94,374.92,372.61,373.15,135511.0
2019-05-15 09:30:00,370.38,373.73,368.92,373.43,52561.0,370.38,373.73,368.92,373.43,52561.0
2019-05-15 10:00:00,373.36,375.26,371.68,374.61,42562.0,373.36,375.26,371.68,374.61,42562.0
2019-05-15 11:00:00,374.62,375.86,373.72,375.33,36784.0,374.62,375.86,373.72,375.33,36784.0
2019-05-15 12:00:00,375.17,375.5,374.0,374.13,35767.0,375.17,375.5,374.0,374.13,35767.0
2019-05-15 13:00:00,374.19,375.51,373.49,375.36,50028.0,374.19,375.51,373.49,375.36,50028.0
2019-05-15 14:00:00,375.42,376.86,375.33,376.29,31513.0,375.42,376.86,375.33,376.29,31513.0
2019-05-15 15:00:00,376.39,378.34,376.23,377.18,146520.0,376.39,378.34,376.23,377.18,146520.0
2019-05-16 09:30:00,378.19,382.0,376.3,381.39,44751.0,378.19,382.0,376.3,381.39,44751.0
2019-05-16 10:00:00,381.38,384.0,381.38,382.19,105305.0,381.38,384.0,381.38,382.19,105305.0
2019-05-16 11:00:00,382.25,383.41,381.4,383.31,74141.0,382.25,383.41,381.4,383.31,74141.0
2019-05-16 12:00:00,383.17,383.62,382.01,382.42,65454.0,383.17,383.62,382.01,382.42,65454.0
2019-05-16 13:00:00,382.31,382.44,381.34,382.06,33222.0,382.31,382.44,381.34,382.06,33222.0
2019-05-16 14:00:00,382.06,383.69,381.73,382.47,58588.0,382.06,383.69,381.73,382.47,58588.0
2019-05-16 15:00:00,382.41,382.85,381.56,382.23,190970.0,382.41,382.85,381.56,382.23,190970.0
2019-05-17 09:30:00,381.84,384.16,381.83,382.97,83396.0,381.84,384.16,381.83,382.97,83396.0
2019-05-17 10:00:00,383.1,385.32,382.92,384.93,63803.0,383.1,385.32,382.92,384.93,63803.0
2019-05-17 11:00:00,384.95,386.21,384.65,385.12,52183.0,384.95,386.21,384.65,385.12,52183.0
2019-05-17 12:00:00,385.25,385.74,384.35,385.31,40425.0,385.25,385.74,384.35,385.31,40425.0
2019-05-17 13:00:00,385.54,386.22,385.05,386.14,27432.0,385.54,386.22,385.05,386.14,27432.0
2019-05-17 14:00:00,385.98,387.41,385.66,387.22,46272.0,385.98,387.41,385.66,387.22,46272.0
2019-05-17 15:00:00,387.22,387.22,385.47,386.33,199793.0,387.22,387.22,385.47,386.33,199793.0
2019-05-20 09:30:00,378.43,380.0,375.55,377.63,125358.0,378.43,380.0,375.55,377.63,125358.0
2019-05-20 10:00:00,377.64,378.83,376.72,378.13,116916.0,377.64,378.83,376.72,378.13,116916.0
2019-05-20 11:00:00,378.03,378.32,375.26,375.41,74464.0,378.03,378.32,375.26,375.41,74464.0
2019-05-20 12:00:00,375.4,377.23,375.34,376.27,72257.0,375.4,377.23,375.34,376.27,72257.0
2019-05-20 13:00:00,376.2,377.42,375.76,377.11,51123.0,376.2,377.42,375.76,377.11,51123.0
2019-05-20 14:00:00,377.28,378.77,376.62,377.53,49514.0,377.28,378.77,376.62,377.53,49514.0
2019-05-20 15:00:00,377.36,378.3,376.92,377.34,194108.0,377.36,378.3,376.92,377.34,194108.0
2019-05-21 09:30:00,379.23,379.66,377.49,377.98,36564.0,379.23,379.66,377.49,377.98,36564.0
2019-05-21 10:00:00,377.9,379.21,376.45,378.65,74899.0,377.9,379.21,376.45,378.65,74899.0
2019-05-21 11:00:00,378.67,381.88,378.65,381.53,73016.0,378.67,381.88,378.65,381.53,73016.0
2019-05-21 12:00:00,381.65,381.98,380.24,380.45,56120.0,381.65,381.98,380.24,380.45,56120.0
2019-05-21 13:00:00,380.27,380.78,379.85,380.34,42971.0,380.27,380.78,379.85,380.34,42971.0
2019-05-21 14:00:00,380.34,380.34,379.08,379.44,60363.0,380.34,380.34,379.08,379.44,60363.0
2019-05-21 15:00:00,379.32,379.68,378.5,379.26,147863.0,379.32,379.68,378.5,379.26,147863.0
2019-05-22 09:30:00,378.31,379.6,376.81,378.07,29229.0,378.31,379.6,376.81,378.07,29229.0
2019-05-22 10:00:00,377.98,379.98,377.46,377.97,58861.0,377.98,379.98,377.46,377.97,58861.0
2019-05-22 11:00:00,377.87,379.76,377.86,378.89,40848.0,377.87,379.76,377.86,378.89,40848.0
2019-05-22 12:00:00,379.01,379.64,378.53,379.56,41713.0,379.01,379.64,378.53,379.56,41713.0
2019-05-22 13:00:00,379.4,380.0,378.57,379.92,38763.0,379.4,380.0,378.57,379.92,38763.0
2019-05-22 14:00:00,379.82,380.51,378.77,379.99,25298.0,379.82,380.51,378.77,379.99,25298.0
2019-05-22 15:00:00,379.98,380.19,377.8,377.99,126203.0,379.98,380.19,377.8,377.99,126203.0
2019-05-23 09:30:00,375.43,377.0,374.72,376.97,28322.0,375.43,377.0,374.72,376.97,28322.0
2019-05-23 10:00:00,376.76,377.46,375.58,375.58,40852.0,376.76,377.46,375.58,375.58,40852.0
2019-05-23 11:00:00,375.56,376.67,374.89,374.99,32990.0,375.56,376.67,374.89,374.99,32990.0
2019-05-23 12:00:00,374.99,375.88,374.51,374.7,56182.0,374.99,375.88,374.51,374.7,56182.0
2019-05-23 13:00:00,374.66,375.1,374.01,374.49,25069.0,374.66,375.1,374.01,374.49,25069.0
2019-05-23 14:00:00,374.54,375.32,374.0,374.84,64077.0,374.54,375.32,374.0,374.84,64077.0
2019-05-23 15:00:00,374.76,376.27,374.67,375.5,144538.0,374.76,376.27,374.67,375.5,144538.0
2019-05-24 09:30:00,376.74,379.14,376.74,377.14,38644.0,376.74,379.14,376.74,377.14,38644.0
2019-05-24 10:00:00,377.29,377.98,375.77,375.91,26967.0,377.29,377.98,375.77,375.91,26967.0
2019-05-24 11:00:00,375.83,377.1,375.67,376.64,41723.0,375.83,377.1,375.67,376.64,41723.0
2019-05-24 12:00:00,376.58,377.63,376.04,377.15,29044.0,376.58,377.63,376.04,377.15,29044.0
2019-05-24 13:00:00,377.21,377.52,376.19,376.19,19419.0,377.21,377.52,376.19,376.19,19419.0
2019-05-24 14:00:00,376.11,376.15,375.3,375.84,20714.0,376.11,376.15,375.3,375.84,20714.0
2019-05-24 15:00:00,375.83,376.17,374.89,375.0,78881.0,375.83,376.17,374.89,375.0,78881.0
2019-05-28 09:30:00,377.2,379.7,375.4,378.74,26928.0,377.2,379.7,375.4,378.74,26928.0
2019-05-28 10:00:00,378.94,379.92,375.62,375.82,63077.0,378.94,379.92,375.62,375.82,63077.0
2019-05-28 11:00:00,375.8,376.78,375.09,375.49,37896.0,375.8,376.78,375.09,375.49,37896.0
2019-05-28 12:00:00,375.49,378.35,375.08,377.6,63914.0,375.49,378.35,375.08,377.6,63914.0
2019-05-28 13:00:00,377.46,379.37,377.38,379.02,61673.0,377.46,379.37,377.38,379.02,61673.0
2019-05-28 14:00:00,378.98,379.05,378.11,378.28,39155.0,378.98,379.05,378.11,378.28,39155.0
2019-05-28 15:00:00,378.39,378.39,376.14,376.99,193833.0,378.39,378.39,376.14,376.99,193833.0
2019-05-29 09:30:00,375.98,375.98,374.34,375.24,42224.0,375.98,375.98,374.34,375.24,42224.0
2019-05-29 10:00:00,375.12,375.44,372.23,374.79,98452.0,375.12,375.44,372.23,374.79,98452.0
2019-05-29 11:00:00,374.74,375.34,373.55,373.95,80534.0,374.74,375.34,373.55,373.95,80534.0
2019-05-29 12:00:00,374.15,375.42,374.0,375.36,62826.0,374.15,375.42,374.0,375.36,62826.0
2019-05-29 13:00:00,375.34,376.61,374.95,375.9,59042.0,375.34,376.61,374.95,375.9,59042.0
2019-05-29 14:00:00,376.03,376.35,374.65,375.51,76066.0,376.03,376.35,374.65,375.51,76066.0
2019-05-29 15:00:00,375.52,376.1,374.51,375.4,94299.0,375.52,376.1,374.51,375.4,94299.0
2019-05-30 09:30:00,377.69,379.92,376.55,379.0,36363.0,377.69,379.92,376.55,379.0,36363.0
2019-05-30 10:00:00,379.0,379.01,376.7,377.66,133648.0,379.0,379.01,376.7,377.66,133648.0
2019-05-30 11:00:00,377.53,379.09,377.31,379.09,59458.0,377.53,379.09,377.31,379.09,59458.0
2019-05-30 12:00:00,378.95,379.93,378.48,379.4,38032.0,378.95,379.93,378.48,379.4,38032.0
2019-05-30 13:00:00,379.49,379.5,377.49,378.4,56820.0,379.49,379.5,377.49,378.4,56820.0
2019-05-30 14:00:00,378.5,378.74,375.73,377.61,54110.0,378.5,378.74,375.73,377.61,54110.0
2019-05-30 15:00:00,377.48,379.84,376.27,379.21,161125.0,377.48,379.84,376.27,379.21,161125.0
2019-05-31 09:30:00,376.16,380.0,373.04,373.89,71131.0,376.16,380.0,373.04,373.89,71131.0
2019-05-31 10:00:00,373.98,376.08,373.76,375.07,113585.0,373.98,376.08,373.76,375.07,113585.0
2019-05-31 11:00:00,375.27,376.06,374.77,375.16,100163.0,375.27,376.06,374.77,375.16,100163.0
2019-05-31 12:00:00,374.92,375.55,374.67,375.37,82706.0,374.92,375.55,374.67,375.37,82706.0
2019-05-31 13:00:00,375.38,376.43,375.01,376.43,30094.0,375.38,376.43,375.01,376.43,30094.0
2019-05-31 14:00:00,376.33,376.86,375.47,376.21,88791.0,376.33,376.86,375.47,376.21,88791.0
2019-05-31 15:00:00,376.19,377.46,376.01,376.73,152478.0,376.19,377.46,376.01,376.73,152478.0
2019-06-03 09:30:00,376.35,378.74,376.34,376.69,51405.0,376.35,378.74,376.34,376.69,51405.0
2019-06-03 10:00:00,376.96,379.05,375.24,378.53,83061.0,376.96,379.05,375.24,378.53,83061.0
2019-06-03 11:00:00,378.46,379.39,376.2,376.89,54182.0,378.46,379.39,376.2,376.89,54182.0
2019-06-03 12:00:00,376.67,377.22,376.14,376.4,158449.0,376.67,377.22,376.14,376.4,158449.0
2019-06-03 13:00:00,376.4,378.68,376.15,378.57,65318.0,376.4,378.68,376.15,378.57,65318.0
2019-06-03 14:00:00,378.63,379.55,377.87,378.36,36841.0,378.63,379.55,377.87,378.36,36841.0
2019-06-03 15:00:00,378.24,378.35,375.93,377.6,148988.0,378.24,378.35,375.93,377.6,148988.0
2019-06-04 09:30:00,380.94,382.27,378.51,381.72,59746.0,380.94,382.27,378.51,381.72,59746.0
2019-06-04 10:00:00,381.73,389.51,381.53,388.61,127400.0,381.73,389.51,381.53,388.61,127400.0
2019-06-04 11:00:00,388.67,392.07,388.41,391.59,360896.0,388.67,392.07,388.41,391.59,360896.0
2019-06-04 12:00:00,391.7,392.14,389.09,390.61,108085.0,391.7,392.14,389.09,390.61,108085.0
2019-06-04 13:00:00,390.57,390.81,387.59,388.2,92791.0,390.57,390.81,387.59,388.2,92791.0
2019-06-04 14:00:00,388.02,388.9,386.75,388.74,71087.0,388.02,388.9,386.75,388.74,71087.0
2019-06-04 15:00:00,388.7,389.04,386.99,387.84,317727.0,388.7,389.04,386.99,387.84,317727.0
2019-06-05 09:30:00,389.06,389.29,385.47,385.81,44753.0,389.06,389.29,385.47,385.81,44753.0
2019-06-05 10:00:00,385.84,386.38,382.85,384.46,469587.0,385.84,386.38,382.85,384.46,469587.0
2019-06-05 11:00:00,384.63,385.78,383.88,384.84,154268.0,384.63,385.78,383.88,384.84,154268.0
2019-06-05 12:00:00,384.79,385.35,383.75,383.75,50047.0,384.79,385.35,383.75,383.75,50047.0
2019-06-05 13:00:00,383.87,384.78,383.87,384.44,48445.0,383.87,384.78,383.87,384.44,48445.0
2019-06-05 14:00:00,384.41,384.59,382.41,383.07,57048.0,384.41,384.59,382.41,383.07,57048.0
2019-06-05 15:00:00,383.06,385.01,382.89,384.97,126729.0,383.06,385.01,382.89,384.97,126729.0
2019-06-06 09:30:00,384.77,385.58,384.01,384.81,16926.0,384.77,385.58,384.01,384.81,16926.0
2019-06-06 10:00:00,384.69,386.21,384.3,385.76,26713.0,384.69,386.21,384.3,385.76,26713.0
2019-06-06 11:00:00,385.93,388.46,385.91,388.2,53300.0,385.93,388.46,385.91,388.2,53300.0
2019-06-06 12:00:00,388.13,388.53,386.7,387.03,34155.0,388.13,388.53,386.7,387.03,34155.0
2019-06-06 13:00:00,386.84,387.1,386.4,386.4,21299.0,386.84,387.1,386.4,386.4,21299.0
2019-06-06 14:00:00,386.39,387.37,386.26,386.76,18247.0,386.39,387.37,386.26,386.76,18247.0
2019-06-06 15:00:00,386.74,387.37,386.31,387.31,81185.0,386.74,387.37,386.31,387.31,81185.0
2019-06-07 09:30:00,389.0,391.57,387.58,390.27,60552.0,389.0,391.57,387.58,390.27,60552.0
2019-06-07 10:00:00,390.5,394.65,390.17,394.23,78686.0,390.5,394.65,390.17,394.23,78686.0
2019-06-07 11:00:00,394.29,394.92,393.82,394.52,84046.0,394.29,394.92,393.82,394.52,84046.0
2019-06-07 12:00:00,394.51,394.81,393.98,394.58,62563.0,394.51,394.81,393.98,394.58,62563.0
2019-06-07 13:00:00,394.73,395.3,392.73,393.48,69453.0,394.73,395.3,392.73,393.48,69453.0
2019-06-07 14:00:00,393.53,394.41,392.71,393.02,61034.0,393.53,394.41,392.71,393.02,61034.0
2019-06-07 15:00:00,393.1,394.67,393.04,394.1,139119.0,393.1,394.67,393.04,394.1,139119.0
2019-06-10 09:30:00,395.89,396.3,393.26,394.61,28305.0,395.89,396.3,393.26,394.61,28305.0
2019-06-10 10:00:00,394.61,395.7,393.64,393.71,72770.0,394.61,395.7,393.64,393.71,72770.0
2019-06-10 11:00:00,393.85,396.28,392.99,396.11,91950.0,393.85,396.28,392.99,396.11,91950.0
2019-06-10 12:00:00,396.19,396.89,394.73,395.02,39729.0,396.19,396.89,394.73,395.02,39729.0
2019-06-10 13:00:00,395.13,395.54,394.25,395.04,68947.0,395.13,395.54,394.25,395.04,68947.0
2019-06-10 14:00:00,395.0,395.4,394.43,395.17,77373.0,395.0,395.4,394.43,395.17,77373.0
2019-06-10 15:00:00,395.12,395.91,394.83,395.48,146463.0,395.12,395.91,394.83,395.48,146463.0
2019-06-11 09:30:00,397.68,397.68,392.37,392.67,23927.0,397.68,397.68,392.37,392.67,23927.0
2019-06-11 10:00:00,392.71,392.85,390.06,390.07,45702.0,392.71,392.85,390.06,390.07,45702.0
2019-06-11 11:00:00,390.02,390.65,388.63,390.18,35936.0,390.02,390.65,388.63,390.18,35936.0
2019-06-11 12:00:00,390.04,391.99,389.28,391.5,99839.0,390.04,391.99,389.28,391.5,99839.0
2019-06-11 13:00:00,391.5,393.07,391.11,392.94,170020.0,391.5,393.07,391.11,392.94,170020.0
2019-06-11 14:00:00,392.94,393.03,391.66,392.14,42333.0,392.94,393.03,391.66,392.14,42333.0
2019-06-11 15:00:00,392.09,393.03,391.37,391.64,122561.0,392.09,393.03,391.37,391.64,122561.0
2019-06-12 09:30:00,391.47,393.37,391.43,392.9,54155.0,391.47,393.37,391.43,392.9,54155.0
2019-06-12 10:00:00,392.8,393.51,392.22,392.65,175553.0,392.8,393.51,392.22,392.65,175553.0
2019-06-12 11:00:00,392.32,393.0,391.55,392.54,125121.0,392.32,393.0,391.55,392.54,125121.0
2019-06-12 12:00:00,392.55,394.5,390.39,390.44,379243.0,392.55,394.5,390.39,390.44,379243.0
2019-06-12 13:00:00,390.49,391.55,390.49,390.91,27995.0,390.49,391.55,390.49,390.91,27995.0
2019-06-12 14:00:00,390.92,391.13,390.1,390.11,29261.0,390.92,391.13,390.1,390.11,29261.0
2019-06-12 15:00:00,390.11,391.24,389.94,391.2,82065.0,390.11,391.24,389.94,391.2,82065.0
2019-06-13 09:30:00,392.91,392.91,390.37,390.79,28309.0,392.91,392.91,390.37,390.79,28309.0
2019-06-13 10:00:00,390.9,391.7,389.4,391.12,51881.0,390.9,391.7,389.4,391.12,51881.0
2019-06-13 11:00:00,391.12,391.56,390.14,391.22,25154.0,391.12,391.56,390.14,391.22,25154.0
2019-06-13 12:00:00,391.21,391.29,389.83,390.02,51844.0,391.21,391.29,389.83,390.02,51844.0
2019-06-13 13:00:00,390.12,390.61,389.75,390.53,33427.0,390.12,390.61,389.75,390.53,33427.0
2019-06-13 14:00:00,390.54,390.98,389.28,389.37,35282.0,390.54,390.98,389.28,389.37,35282.0
2019-06-13 15:00:00,389.31,390.22,387.9,389.68,155106.0,389.31,390.22,387.9,389.68,155106.0
2019-06-14 09:30:00,390.32,391.8,386.66,389.44,34512.0,390.32,391.8,386.66,389.44,34512.0
2019-06-14 10:00:00,389.54,392.26,389.2,392.18,62442.0,389.54,392.26,389.2,392.18,62442.0
2019-06-14 11:00:00,392.22,393.21,391.33,392.28,71616.0,392.22,393.21,391.33,392.28,71616.0
2019-06-14 12:00:00,392.21,392.88,391.22,392.69,27708.0,392.21,392.88,391.22,392.69,27708.0
2019-06-14 13:00:00,392.76,392.78,391.74,391.74,26315.0,392.76,392.78,391.74,391.74,26315.0
2019-06-14 14:00:00,391.7,393.12,391.61,392.75,38660.0,391.7,393.12,391.61,392.75,38660.0
2019-06-14 15:00:00,392.67,393.17,391.59,392.08,128725.0,392.67,393.17,391.59,392.08,128725.0
2019-06-17 09:30:00,393.74,394.0,391.29,393.54,25434.0,393.74,394.0,391.29,393.54,25434.0
2019-06-17 10:00:00,393.33,396.56,392.9,396.44,33370.0,393.33,396.56,392.9,396.44,33370.0
2019-06-17 11:00:00,396.43,397.18,394.76,394.9,56071.0,396.43,397.18,394.76,394.9,56071.0
2019-06-17 12:00:00,394.72,396.2,394.34,395.96,31542.0,394.72,396.2,394.34,395.96,31542.0
2019-06-17 13:00:00,396.0,396.31,395.51,395.6,27732.0,396.0,396.31,395.51,395.6,27732.0
2019-06-17 14:00:00,395.63,396.31,394.32,394.67,26745.0,395.63,396.31,394.32,394.67,26745.0
2019-06-17 15:00:00,394.85,395.2,393.49,394.24,102950.0,394.85,395.2,393.49,394.24,102950.0
2019-06-18 09:30:00,397.52,400.0,395.93,398.66,83008.0,397.52,400.0,395.93,398.66,83008.0
2019-06-18 10:00:00,398.89,400.0,397.9,399.57,178798.0,398.89,400.0,397.9,399.57,178798.0
2019-06-18 11:00:00,399.75,399.87,396.18,396.48,33062.0,399.75,399.87,396.18,396.48,33062.0
2019-06-18 12:00:00,396.48,398.03,396.17,397.19,69090.0,396.48,398.03,396.17,397.19,69090.0
2019-06-18 13:00:00,397.18,397.99,396.38,396.81,19004.0,397.18,397.99,396.38,396.81,19004.0
2019-06-18 14:00:00,397.1,397.51,396.83,396.86,15303.0,397.1,397.51,396.83,396.86,15303.0
2019-06-18 15:00:00,396.86,396.92,394.67,395.21,172889.0,396.86,396.92,394.67,395.21,172889.0
2019-06-19 09:30:00,395.63,397.05,394.86,395.5,19460.0,395.63,397.05,394.86,395.5,19460.0
2019-06-19 10:00:00,395.78,396.33,394.7,394.75,64726.0,395.78,396.33,394.7,394.75,64726.0
2019-06-19 11:00:00,394.85,396.21,394.85,395.15,58554.0,394.85,396.21,394.85,395.15,58554.0
2019-06-19 12:00:00,395.05,396.42,395.03,395.97,25975.0,395.05,396.42,395.03,395.97,25975.0
2019-06-19 13:00:00,396.02,396.3,394.38,394.7,13729.0,396.02,396.3,394.38,394.7,13729.0
2019-06-19 14:00:00,394.96,397.19,394.36,396.03,33211.0,394.96,397.19,394.36,396.03,33211.0
2019-06-19 15:00:00,396.29,398.17,396.17,397.86,65429.0,396.29,398.17,396.17,397.86,65429.0
2019-06-20 09:30:00,401.61,401.61,396.89,396.89,67477.0,401.61,401.61,396.89,396.89,67477.0
2019-06-20 10:00:00,397.13,399.2,396.65,397.63,62994.0,397.13,399.2,396.65,397.63,62994.0
2019-06-20 11:00:00,397.63,398.28,396.91,397.42,50950.0,397.63,398.28,396.91,397.42,50950.0
2019-06-20 12:00:00,397.42,397.42,395.88,396.65,39024.0,397.42,397.42,395.88,396.65,39024.0
2019-06-20 13:00:00,396.77,397.81,396.26,397.32,20894.0,396.77,397.81,396.26,397.32,20894.0
2019-06-20 14:00:00,397.31,397.99,397.01,397.24,42640.0,397.31,397.99,397.01,397.24,42640.0
2019-06-20 15:00:00,397.33,399.42,396.42,398.77,136964.0,397.33,399.42,396.42,398.77,136964.0
2019-06-21 09:30:00,400.0,400.0,390.67,391.53,281249.0,400.0,400.0,390.67,391.53,281249.0
2019-06-21 10:00:00,391.44,395.62,391.25,394.44,47993.0,391.44,395.62,391.25,394.44,47993.0
2019-06-21 11:00:00,394.5,396.92,394.35,395.58,36598.0,394.5,396.92,394.35,395.58,36598.0
2019-06-21 12:00:00,395.34,395.87,394.91,395.1,29591.0,395.34,395.87,394.91,395.1,29591.0
2019-06-21 13:00:00,395.1,395.17,394.34,394.88,48487.0,395.1,395.17,394.34,394.88,48487.0
2019-06-21 14:00:00,395.2,395.75,394.55,394.76,35216.0,395.2,395.75,394.55,394.76,35216.0
2019-06-21 15:00:00,394.92,396.15,394.49,394.53,102476.0,394.92,396.15,394.49,394.53,102476.0
2019-06-24 09:30:00,396.01,396.01,391.87,393.13,30574.0,396.01,396.01,391.87,393.13,30574.0
2019-06-24 10:00:00,393.16,393.96,392.28,392.38,31025.0,393.16,393.96,392.28,392.38,31025.0
2019-06-24 11:00:00,392.5,393.02,391.55,392.14,40227.0,392.5,393.02,391.55,392.14,40227.0
2019-06-24 12:00:00,392.22,392.45,391.74,391.98,32258.0,392.22,392.45,391.74,391.98,32258.0
2019-06-24 13:00:00,391.98,392.05,391.01,392.05,24173.0,391.98,392.05,391.01,392.05,24173.0
2019-06-24 14:00:00,391.84,392.81,391.67,392.29,30429.0,391.84,392.81,391.67,392.29,30429.0
2019-06-24 15:00:00,392.19,392.76,391.87,392.57,95192.0,392.19,392.76,391.87,392.57,95192.0
2019-06-25 09:30:00,391.54,391.54,387.97,388.18,69063.0,391.54,391.54,387.97,388.18,69063.0
2019-06-25 10:00:00,387.5,390.29,385.75,389.96,90799.0,387.5,390.29,385.75,389.96,90799.0
2019-06-25 11:00:00,390.16,390.83,389.48,390.13,46244.0,390.16,390.83,389.48,390.13,46244.0
2019-06-25 12:00:00,390.09,391.97,390.05,390.82,55795.0,390.09,391.97,390.05,390.82,55795.0
2019-06-25 13:00:00,390.73,392.47,389.68,391.05,64121.0,390.73,392.47,389.68,391.05,64121.0
2019-06-25 14:00:00,391.01,391.66,388.88,389.99,65434.0,391.01,391.66,388.88,389.99,65434.0
2019-06-25 15:00:00,390.14,391.63,389.46,391.1,115219.0,390.14,391.63,389.46,391.1,115219.0
2019-06-26 09:30:00,391.49,392.51,388.43,389.29,16968.0,391.49,392.51,388.43,389.29,16968.0
2019-06-26 10:00:00,388.91,389.48,387.76,387.83,30980.0,388.91,389.48,387.76,387.83,30980.0
2019-06-26 11:00:00,387.81,388.05,385.99,387.61,52710.0,387.81,388.05,385.99,387.61,52710.0
2019-06-26 12:00:00,387.61,387.77,385.6,386.0,76638.0,387.61,387.77,385.6,386.0,76638.0
2019-06-26 13:00:00,385.94,386.73,385.23,386.57,30836.0,385.94,386.73,385.23,386.57,30836.0
2019-06-26 14:00:00,386.68,386.87,386.22,386.79,57572.0,386.68,386.87,386.22,386.79,57572.0
2019-06-26 15:00:00,386.94,388.75,386.55,388.41,120362.0,386.94,388.75,386.55,388.41,120362.0
2019-06-27 09:30:00,389.75,390.06,387.79,387.81,14097.0,389.75,390.06,387.79,387.81,14097.0
2019-06-27 10:00:00,387.66,389.87,387.17,389.74,24739.0,387.66,389.87,387.17,389.74,24739.0
2019-06-27 11:00:00,389.75,390.35,388.74,390.14,28500.0,389.75,390.35,388.74,390.14,28500.0
2019-06-27 12:00:00,390.26,392.22,389.72,392.22,36277.0,390.26,392.22,389.72,392.22,36277.0
2019-06-27 13:00:00,392.22,393.63,392.01,392.87,25422.0,392.22,393.63,392.01,392.87,25422.0
2019-06-27 14:00:00,392.69,393.23,391.86,391.95,59949.0,392.69,393.23,391.86,391.95,59949.0
2019-06-27 15:00:00,391.89,392.75,391.24,391.41,92669.0,391.89,392.75,391.24,391.41,92669.0
2019-06-28 09:30:00,391.46,393.66,390.38,391.97,22073.0,391.46,393.66,390.38,391.97,22073.0
2019-06-28 10:00:00,391.97,395.64,391.97,395.4,57686.0,391.97,395.64,391.97,395.4,57686.0
2019-06-28 11:00:00,395.56,396.39,394.67,395.79,30322.0,395.56,396.39,394.67,395.79,30322.0
2019-06-28 12:00:00,395.99,396.96,395.64,396.82,43448.0,395.99,396.96,395.64,396.82,43448.0
2019-06-28 13:00:00,396.77,397.79,396.39,397.38,45653.0,396.77,397.79,396.39,397.38,45653.0
2019-06-28 14:00:00,397.31,398.0,396.42,396.97,34556.0,397.31,398.0,396.42,396.97,34556.0
2019-06-28 15:00:00,397.03,397.49,395.13,395.13,175767.0,397.03,397.49,395.13,395.13,175767.0
2019-07-01 09:30:00,399.96,400.0,396.99,397.03,47948.0,399.96,400.0,396.99,397.03,47948.0
2019-07-01 10:00:00,397.44,399.62,397.13,399.1,58839.0,397.44,399.62,397.13,399.1,58839.0
2019-07-01 11:00:00,399.12,400.0,398.14,398.33,46409.0,399.12,400.0,398.14,398.33,46409.0
2019-07-01 12:00:00,398.12,398.63,396.02,396.25,26979.0,398.12,398.63,396.02,396.25,26979.0
2019-07-01 13:00:00,396.28,397.88,396.22,397.61,29130.0,396.28,397.88,396.22,397.61,29130.0
2019-07-01 14:00:00,397.55,397.97,396.34,396.99,28350.0,397.55,397.97,396.34,396.99,28350.0
2019-07-01 15:00:00,396.99,398.44,396.91,397.74,131743.0,396.99,398.44,396.91,397.74,131743.0
2019-07-02 09:30:00,398.84,399.81,396.1,396.33,34853.0,398.84,399.81,396.1,396.33,34853.0
2019-07-02 10:00:00,396.17,396.87,395.3,396.21,46810.0,396.17,396.87,395.3,396.21,46810.0
2019-07-02 11:00:00,396.27,398.15,396.26,397.96,41283.0,396.27,398.15,396.26,397.96,41283.0
2019-07-02 12:00:00,398.06,398.83,397.95,398.11,35573.0,398.06,398.83,397.95,398.11,35573.0
2019-07-02 13:00:00,398.19,398.84,397.98,398.82,40766.0,398.19,398.84,397.98,398.82,40766.0
2019-07-02 14:00:00,398.82,399.28,397.89,398.2,30799.0,398.82,399.28,397.89,398.2,30799.0
2019-07-02 15:00:00,398.13,399.16,398.01,398.71,106978.0,398.13,399.16,398.01,398.71,106978.0
2019-07-03 09:30:00,399.71,400.05,397.68,399.86,38928.0,399.71,400.05,397.68,399.86,38928.0
2019-07-03 10:00:00,400.05,401.97,399.92,400.81,51505.0,400.05,401.97,399.92,400.81,51505.0
2019-07-03 11:00:00,400.68,401.34,399.68,400.53,45534.0,400.68,401.34,399.68,400.53,45534.0
2019-07-03 12:00:00,400.57,401.42,399.83,399.91,77070.0,400.57,401.42,399.83,399.91,77070.0
2019-07-05 09:30:00,396.99,401.92,396.99,399.04,58213.0,396.99,401.92,396.99,399.04,58213.0
2019-07-05 10:00:00,398.78,401.15,398.78,400.34,54245.0,398.78,401.15,398.78,400.34,54245.0
2019-07-05 11:00:00,400.43,401.91,400.02,400.54,33587.0,400.43,401.91,400.02,400.54,33587.0
2019-07-05 12:00:00,400.62,401.03,399.65,400.5,73884.0,400.62,401.03,399.65,400.5,73884.0
2019-07-05 13:00:00,400.48,401.2,399.93,400.95,30070.0,400.48,401.2,399.93,400.95,30070.0
2019-07-05 14:00:00,401.11,402.62,400.92,402.3,32086.0,401.11,402.62,400.92,402.3,32086.0
2019-07-05 15:00:00,402.37,402.45,400.59,401.67,93838.0,402.37,402.45,400.59,401.67,93838.0
2019-07-08 09:30:00,399.87,400.98,398.1,398.82,19349.0,399.87,400.98,398.1,398.82,19349.0
2019-07-08 10:00:00,399.13,401.72,398.82,401.06,35272.0,399.13,401.72,398.82,401.06,35272.0
2019-07-08 11:00:00,401.24,402.47,400.6,400.65,26868.0,401.24,402.47,400.6,400.65,26868.0
2019-07-08 12:00:00,400.8,401.79,400.31,401.69,14935.0,400.8,401.79,400.31,401.69,14935.0
2019-07-08 13:00:00,401.57,401.84,400.01,400.65,20178.0,401.57,401.84,400.01,400.65,20178.0
2019-07-08 14:00:00,400.54,401.02,400.17,400.55,18864.0,400.54,401.02,400.17,400.55,18864.0
2019-07-08 15:00:00,400.68,401.07,399.06,399.38,91255.0,400.68,401.07,399.06,399.38,91255.0
2019-07-09 09:30:00,397.76,399.72,396.69,396.9,16771.0,397.76,399.72,396.69,396.9,16771.0
2019-07-09 10:00:00,397.84,401.15,397.54,400.65,52492.0,397.84,401.15,397.54,400.65,52492.0
2019-07-09 11:00:00,400.84,402.49,400.54,401.29,30902.0,400.84,402.49,400.54,401.29,30902.0
2019-07-09 12:00:00,401.34,402.67,401.26,401.81,19898.0,401.34,402.67,401.26,401.81,19898.0
2019-07-09 13:00:00,401.86,402.42,401.37,401.37,35130.0,401.86,402.42,401.37,401.37,35130.0
2019-07-09 14:00:00,401.37,401.74,401.25,401.49,18623.0,401.37,401.74,401.25,401.49,18623.0
2019-07-09 15:00:00,401.44,401.53,400.48,401.22,59376.0,401.44,401.53,400.48,401.22,59376.0
2019-07-10 09:30:00,404.34,405.86,402.99,405.11,64516.0,404.34,405.86,402.99,405.11,64516.0
2019-07-10 10:00:00,405.18,405.6,404.0,404.48,99877.0,405.18,405.6,404.0,404.48,99877.0
2019-07-10 11:00:00,404.4,405.15,402.7,404.96,126037.0,404.4,405.15,402.7,404.96,126037.0
2019-07-10 12:00:00,404.98,405.33,404.12,404.87,68877.0,404.98,405.33,404.12,404.87,68877.0
2019-07-10 13:00:00,404.96,406.29,404.32,406.29,108930.0,404.96,406.29,404.32,406.29,108930.0
2019-07-10 14:00:00,406.5,408.26,406.36,407.5,87509.0,406.5,408.26,406.36,407.5,87509.0
2019-07-10 15:00:00,407.52,408.08,406.04,407.2,273232.0,407.52,408.08,406.04,407.2,273232.0
2019-07-11 09:30:00,408.15,411.09,406.99,408.82,32643.0,408.15,411.09,406.99,408.82,32643.0
2019-07-11 10:00:00,408.64,409.16,407.66,408.38,83629.0,408.64,409.16,407.66,408.38,83629.0
2019-07-11 11:00:00,408.37,411.7,407.94,411.05,55070.0,408.37,411.7,407.94,411.05,55070.0
2019-07-11 12:00:00,411.1,411.43,409.82,410.47,86984.0,411.1,411.43,409.82,410.47,86984.0
2019-07-11 13:00:00,410.5,410.73,409.02,410.04,32353.0,410.5,410.73,409.02,410.04,32353.0
2019-07-11 14:00:00,410.03,410.93,409.28,410.92,37557.0,410.03,410.93,409.28,410.92,37557.0
2019-07-11 15:00:00,410.84,410.98,409.87,410.08,90611.0,410.84,410.98,409.87,410.08,90611.0
2019-07-12 09:30:00,411.52,411.96,409.02,411.3,31359.0,411.52,411.96,409.02,411.3,31359.0
2019-07-12 10:00:00,411.33,413.69,410.64,413.37,89786.0,411.33,413.69,410.64,413.37,89786.0
2019-07-12 11:00:00,413.36,415.04,412.85,414.48,44998.0,413.36,415.04,412.85,414.48,44998.0
2019-07-12 12:00:00,414.77,415.14,412.5,414.05,101216.0,414.77,415.14,412.5,414.05,101216.0
2019-07-12 13:00:00,414.06,414.49,412.65,412.76,46110.0,414.06,414.49,412.65,412.76,46110.0
2019-07-12 14:00:00,412.86,414.16,412.77,413.99,30457.0,412.86,414.16,412.77,413.99,30457.0
2019-07-12 15:00:00,414.05,414.49,413.44,414.31,97470.0,414.05,414.49,413.44,414.31,97470.0
2019-07-15 09:30:00,415.73,415.73,412.78,413.92,23940.0,415.73,415.73,412.78,413.92,23940.0
2019-07-15 10:00:00,414.0,414.48,411.67,413.96,38616.0,414.0,414.48,411.67,413.96,38616.0
2019-07-15 11:00:00,413.96,414.57,412.71,413.16,33829.0,413.96,414.57,412.71,413.16,33829.0
2019-07-15 12:00:00,413.22,413.61,412.16,412.71,23473.0,413.22,413.61,412.16,412.71,23473.0
2019-07-15 13:00:00,412.87,413.76,412.46,413.22,19742.0,412.87,413.76,412.46,413.22,19742.0
2019-07-15 14:00:00,413.21,414.11,412.9,413.89,20776.0,413.21,414.11,412.9,413.89,20776.0
2019-07-15 15:00:00,413.88,415.0,413.81,414.62,125129.0,413.88,415.0,413.81,414.62,125129.0
2019-07-16 09:30:00,414.79,417.03,414.63,415.94,22188.0,414.79,417.03,414.63,415.94,22188.0
2019-07-16 10:00:00,416.11,416.54,413.57,413.76,90652.0,416.11,416.54,413.57,413.76,90652.0
2019-07-16 11:00:00,413.93,414.03,413.13,413.22,28487.0,413.93,414.03,413.13,413.22,28487.0
2019-07-16 12:00:00,413.21,414.44,412.78,414.44,57545.0,413.21,414.44,412.78,414.44,57545.0
2019-07-16 13:00:00,414.38,416.05,414.37,414.63,68565.0,414.38,416.05,414.37,414.63,68565.0
2019-07-16 14:00:00,414.75,415.18,413.67,414.76,34550.0,414.75,415.18,413.67,414.76,34550.0
2019-07-16 15:00:00,414.58,416.01,414.31,414.9,105535.0,414.58,416.01,414.31,414.9,105535.0
2019-07-17 09:30:00,416.59,416.95,413.77,413.98,21948.0,416.59,416.95,413.77,413.98,21948.0
2019-07-17 10:00:00,413.97,414.59,412.55,413.07,20214.0,413.97,414.59,412.55,413.07,20214.0
2019-07-17 11:00:00,413.11,415.55,413.11,415.3,37629.0,413.11,415.55,413.11,415.3,37629.0
2019-07-17 12:00:00,415.29,415.31,414.63,415.11,11132.0,415.29,415.31,414.63,415.11,11132.0
2019-07-17 13:00:00,415.19,415.19,413.75,414.0,19585.0,415.19,415.19,413.75,414.0,19585.0
2019-07-17 14:00:00,413.9,414.12,413.09,414.1,19660.0,413.9,414.12,413.09,414.1,19660.0
2019-07-17 15:00:00,414.04,415.53,413.68,414.56,81480.0,414.04,415.53,413.68,414.56,81480.0
2019-07-18 09:30:00,410.12,414.1,410.12,412.41,33366.0,410.12,414.1,410.12,412.41,33366.0
2019-07-18 10:00:00,412.25,413.49,409.14,411.8,55776.0,412.25,413.49,409.14,411.8,55776.0
2019-07-18 11:00:00,411.81,412.34,410.74,411.12,38087.0,411.81,412.34,410.74,411.12,38087.0
2019-07-18 12:00:00,411.02,413.1,411.0,412.89,19625.0,411.02,413.1,411.0,412.89,19625.0
2019-07-18 13:00:00,412.83,413.81,412.65,413.33,31755.0,412.83,413.81,412.65,413.33,31755.0
2019-07-18 14:00:00,413.26,415.61,413.25,415.61,17883.0,413.26,415.61,413.25,415.61,17883.0
2019-07-18 15:00:00,415.48,416.05,414.77,415.6,89838.0,415.48,416.05,414.77,415.6,89838.0
2019-07-19 09:30:00,417.13,417.13,413.14,415.44,50265.0,417.13,417.13,413.14,415.44,50265.0
2019-07-19 10:00:00,415.37,415.69,411.82,412.31,39847.0,415.37,415.69,411.82,412.31,39847.0
2019-07-19 11:00:00,412.18,413.17,410.56,411.02,38339.0,412.18,413.17,410.56,411.02,38339.0
2019-07-19 12:00:00,411.1,411.74,410.74,411.0,24197.0,411.1,411.74,410.74,411.0,24197.0
2019-07-19 13:00:00,410.89,411.42,410.48,410.68,26475.0,410.89,411.42,410.48,410.68,26475.0
2019-07-19 14:00:00,410.62,411.21,409.38,410.95,47942.0,410.62,411.21,409.38,410.95,47942.0
2019-07-19 15:00:00,410.82,411.35,409.64,409.77,210807.0,410.82,411.35,409.64,409.77,210807.0
2019-07-22 09:30:00,411.0,411.72,408.07,410.86,43993.0,411.0,411.72,408.07,410.86,43993.0
2019-07-22 10:00:00,411.21,411.6,408.61,408.87,71875.0,411.21,411.6,408.61,408.87,71875.0
2019-07-22 11:00:00,408.99,409.64,408.27,408.53,30473.0,408.99,409.64,408.27,408.53,30473.0
2019-07-22 12:00:00,408.41,408.57,406.69,406.87,21769.0,408.41,408.57,406.69,406.87,21769.0
2019-07-22 13:00:00,407.06,407.64,405.76,407.47,25642.0,407.06,407.64,405.76,407.47,25642.0
2019-07-22 14:00:00,407.59,407.93,406.8,406.92,56835.0,407.59,407.93,406.8,406.92,56835.0
2019-07-22 15:00:00,406.91,408.02,406.75,407.86,130538.0,406.91,408.02,406.75,407.86,130538.0
2019-07-23 09:30:00,408.97,409.6,406.41,407.35,26013.0,408.97,409.6,406.41,407.35,26013.0
2019-07-23 10:00:00,407.18,408.68,405.85,405.86,96412.0,407.18,408.68,405.85,405.86,96412.0
2019-07-23 11:00:00,405.87,406.09,404.22,404.64,53175.0,405.87,406.09,404.22,404.64,53175.0
2019-07-23 12:00:00,404.64,406.23,403.93,406.23,49146.0,404.64,406.23,403.93,406.23,49146.0
2019-07-23 13:00:00,406.3,408.43,405.68,407.92,42079.0,406.3,408.43,405.68,407.92,42079.0
2019-07-23 14:00:00,408.1,408.77,407.25,408.41,54543.0,408.1,408.77,407.25,408.41,54543.0
2019-07-23 15:00:00,408.46,408.62,407.23,407.43,111463.0,408.46,408.62,407.23,407.43,111463.0
2019-07-24 09:30:00,407.34,407.95,404.82,407.3,44286.0,407.34,407.95,404.82,407.3,44286.0
2019-07-24 10:00:00,407.3,408.53,406.03,408.13,59741.0,407.3,408.53,406.03,408.13,59741.0
2019-07-24 11:00:00,408.14,409.23,407.45,408.42,22726.0,408.14,409.23,407.45,408.42,22726.0
2019-07-24 12:00:00,408.43,410.37,408.26,409.77,23336.0,408.43,410.37,408.26,409.77,23336.0
2019-07-24 13:00:00,409.83,410.4,409.62,409.89,25597.0,409.83,410.4,409.62,409.89,25597.0
2019-07-24 14:00:00,410.07,410.47,409.18,409.56,28137.0,410.07,410.47,409.18,409.56,28137.0
2019-07-24 15:00:00,409.54,410.99,409.31,409.66,131632.0,409.54,410.99,409.31,409.66,131632.0
2019-07-25 09:30:00,406.93,409.85,406.93,407.71,37748.0,406.93,409.85,406.93,407.71,37748.0
2019-07-25 10:00:00,407.44,410.02,407.09,409.53,80172.0,407.44,410.02,407.09,409.53,80172.0
2019-07-25 11:00:00,409.53,410.32,407.9,408.36,55825.0,409.53,410.32,407.9,408.36,55825.0
2019-07-25 12:00:00,408.36,408.36,405.52,406.37,50750.0,408.36,408.36,405.52,406.37,50750.0
2019-07-25 13:00:00,406.23,407.28,405.48,406.07,49409.0,406.23,407.28,405.48,406.07,49409.0
2019-07-25 14:00:00,406.12,407.19,405.6,405.6,49607.0,406.12,407.19,405.6,405.6,49607.0
2019-07-25 15:00:00,405.6,406.44,404.58,405.67,278536.0,405.6,406.44,404.58,405.67,278536.0
2019-07-26 09:30:00,380.0,390.08,375.05,386.41,245151.0,380.0,390.08,375.05,386.41,245151.0
2019-07-26 10:00:00,386.72,392.08,384.95,390.58,146804.0,386.72,392.08,384.95,390.58,146804.0
2019-07-26 11:00:00,390.44,392.53,389.61,390.64,92448.0,390.44,392.53,389.61,390.64,92448.0
2019-07-26 12:00:00,390.81,395.45,390.79,394.97,104574.0,390.81,395.45,390.79,394.97,104574.0
2019-07-26 13:00:00,394.99,395.71,393.73,393.96,108922.0,394.99,395.71,393.73,393.96,108922.0
2019-07-26 14:00:00,394.09,395.71,392.73,395.71,106106.0,394.09,395.71,392.73,395.71,106106.0
2019-07-26 15:00:00,395.47,399.13,395.2,398.8,214583.0,395.47,399.13,395.2,398.8,214583.0
2019-07-29 09:30:00,398.78,402.89,390.78,392.84,40349.0,398.78,402.89,390.78,392.84,40349.0
2019-07-29 10:00:00,392.77,394.82,392.77,393.3,46996.0,392.77,394.82,392.77,393.3,46996.0
2019-07-29 11:00:00,393.3,394.32,393.13,393.44,59895.0,393.3,394.32,393.13,393.44,59895.0
2019-07-29 12:00:00,393.72,394.03,392.14,392.47,56423.0,393.72,394.03,392.14,392.47,56423.0
2019-07-29 13:00:00,392.46,393.17,391.68,392.06,54825.0,392.46,393.17,391.68,392.06,54825.0
2019-07-29 14:00:00,392.11,393.55,391.23,393.36,35863.0,392.11,393.55,391.23,393.36,35863.0
2019-07-29 15:00:00,393.51,394.09,392.28,393.48,95277.0,393.51,394.09,392.28,393.48,95277.0
2019-07-30 09:30:00,391.85,396.67,391.22,396.55,43097.0,391.85,396.67,391.22,396.55,43097.0
2019-07-30 10:00:00,396.25,398.62,395.53,397.54,76415.0,396.25,398.62,395.53,397.54,76415.0
2019-07-30 11:00:00,397.53,398.36,396.25,397.33,70482.0,397.53,398.36,396.25,397.33,70482.0
2019-07-30 12:00:00,397.2,397.84,395.96,396.02,59998.0,397.2,397.84,395.96,396.02,59998.0
2019-07-30 13:00:00,395.99,397.4,395.8,397.38,45246.0,395.99,397.4,395.8,397.38,45246.0
2019-07-30 14:00:00,397.42,398.34,395.99,396.6,55031.0,397.42,398.34,395.99,396.6,55031.0
2019-07-30 15:00:00,396.76,397.01,394.11,394.55,170107.0,396.76,397.01,394.11,394.55,170107.0
2019-07-31 09:30:00,390.8,390.98,387.0,389.21,187088.0,390.8,390.98,387.0,389.21,187088.0
2019-07-31 10:00:00,389.1,390.76,387.88,388.69,160909.0,389.1,390.76,387.88,388.69,160909.0
2019-07-31 11:00:00,388.57,390.06,388.15,389.83,98389.0,388.57,390.06,388.15,389.83,98389.0
2019-07-31 12:00:00,389.75,390.52,389.22,390.0,108484.0,389.75,390.52,389.22,390.0,108484.0
2019-07-31 13:00:00,390.1,390.99,389.42,389.88,72980.0,390.1,390.99,389.42,389.88,72980.0
2019-07-31 14:00:00,389.65,389.67,382.0,384.78,135347.0,389.65,389.67,382.0,384.78,135347.0
2019-07-31 15:00:00,385.06,387.8,384.38,385.31,352213.0,385.06,387.8,384.38,385.31,352213.0
2019-08-01 09:30:00,385.94,390.03,385.4,389.55,70021.0,385.94,390.03,385.4,389.55,70021.0
2019-08-01 10:00:00,389.19,392.83,388.09,392.37,93570.0,389.19,392.83,388.09,392.37,93570.0
2019-08-01 11:00:00,392.52,392.85,390.36,390.52,82587.0,392.52,392.85,390.36,390.52,82587.0
2019-08-01 12:00:00,390.58,390.67,388.98,390.15,53512.0,390.58,390.67,388.98,390.15,53512.0
2019-08-01 13:00:00,390.12,390.63,386.26,388.03,120002.0,390.12,390.63,386.26,388.03,120002.0
2019-08-01 14:00:00,387.88,388.68,384.4,386.08,90021.0,387.88,388.68,384.4,386.08,90021.0
2019-08-01 15:00:00,386.14,386.3,383.98,384.38,227931.0,386.14,386.3,383.98,384.38,227931.0
2019-08-02 09:30:00,383.12,384.05,381.86,382.92,47802.0,383.12,384.05,381.86,382.92,47802.0
2019-08-02 10:00:00,383.24,383.79,379.75,381.57,136170.0,383.24,383.79,379.75,381.57,136170.0
2019-08-02 11:00:00,381.43,384.96,380.81,382.94,85221.0,381.43,384.96,380.81,382.94,85221.0
2019-08-02 12:00:00,382.94,383.56,380.76,380.94,68077.0,382.94,383.56,380.76,380.94,68077.0
2019-08-02 13:00:00,380.94,381.58,380.25,381.03,99729.0,380.94,381.58,380.25,381.03,99729.0
2019-08-02 14:00:00,380.97,383.87,380.88,383.86,114572.0,380.97,383.87,380.88,383.86,114572.0
2019-08-02 15:00:00,384.04,385.75,383.52,384.65,228920.0,384.04,385.75,383.52,384.65,228920.0
2019-08-05 09:30:00,380.07,382.8,378.84,380.56,101873.0,380.07,382.8,378.84,380.56,101873.0
2019-08-05 10:00:00,380.5,380.99,378.26,379.38,94960.0,380.5,380.99,378.26,379.38,94960.0
2019-08-05 11:00:00,379.38,380.72,377.34,377.79,141331.0,379.38,380.72,377.34,377.79,141331.0
2019-08-05 12:00:00,377.89,379.35,376.15,376.42,97349.0,377.89,379.35,376.15,376.42,97349.0
2019-08-05 13:00:00,376.22,379.33,376.14,378.13,97074.0,376.22,379.33,376.14,378.13,97074.0
2019-08-05 14:00:00,378.08,379.63,377.85,378.78,92556.0,378.08,379.63,377.85,378.78,92556.0
2019-08-05 15:00:00,378.64,380.53,377.69,379.59,215120.0,378.64,380.53,377.69,379.59,215120.0
2019-08-06 09:30:00,379.77,383.34,377.48,381.19,64200.0,379.77,383.34,377.48,381.19,64200.0
2019-08-06 10:00:00,381.69,382.32,378.59,380.06,77707.0,381.69,382.32,378.59,380.06,77707.0
2019-08-06 11:00:00,379.88,381.1,378.98,381.1,71854.0,379.88,381.1,378.98,381.1,71854.0
2019-08-06 12:00:00,381.22,381.96,380.5,381.37,67006.0,381.22,381.96,380.5,381.37,67006.0
2019-08-06 13:00:00,381.38,383.79,381.24,383.61,64336.0,381.38,383.79,381.24,383.61,64336.0
2019-08-06 14:00:00,383.61,384.79,382.43,382.5,97525.0,383.61,384.79,382.43,382.5,97525.0
2019-08-06 15:00:00,382.51,382.55,380.93,381.88,184218.0,382.51,382.55,380.93,381.88,184218.0
2019-08-07 09:30:00,376.4,377.39,371.3,374.62,154121.0,376.4,377.39,371.3,374.62,154121.0
2019-08-07 10:00:00,374.63,377.1,373.02,376.89,178199.0,374.63,377.1,373.02,376.89,178199.0
2019-08-07 11:00:00,376.85,377.36,372.93,373.01,132929.0,376.85,377.36,372.93,373.01,132929.0
2019-08-07 12:00:00,372.94,375.34,372.56,374.95,130332.0,372.94,375.34,372.56,374.95,130332.0
2019-08-07 13:00:00,374.95,376.11,374.6,374.66,191023.0,374.95,376.11,374.6,374.66,191023.0
2019-08-07 14:00:00,374.66,375.58,373.75,375.12,161145.0,374.66,375.58,373.75,375.12,161145.0
2019-08-07 15:00:00,375.04,376.41,374.56,375.04,375447.0,375.04,376.41,374.56,375.04,375447.0
2019-08-08 09:30:00,378.19,382.03,370.78,379.94,92193.0,378.19,382.03,370.78,379.94,92193.0
2019-08-08 10:00:00,380.36,381.57,379.83,381.16,141556.0,380.36,381.57,379.83,381.16,141556.0
2019-08-08 11:00:00,381.03,381.1,379.55,379.78,163595.0,381.03,381.1,379.55,379.78,163595.0
2019-08-08 12:00:00,379.81,382.37,379.07,381.9,243852.0,379.81,382.37,379.07,381.9,243852.0
2019-08-08 13:00:00,382.0,382.1,379.81,379.84,178365.0,382.0,382.1,379.81,379.84,178365.0
2019-08-08 14:00:00,379.85,381.44,379.6,381.0,173074.0,379.85,381.44,379.6,381.0,173074.0
2019-08-08 15:00:00,381.0,381.23,379.44,380.12,327998.0,381.0,381.23,379.44,380.12,327998.0
2019-08-09 09:30:00,380.51,382.07,378.25,380.61,118566.0,380.51,382.07,378.25,380.61,118566.0
2019-08-09 10:00:00,380.74,381.32,379.44,380.2,192954.0,380.74,381.32,379.44,380.2,192954.0
2019-08-09 11:00:00,380.36,380.37,376.92,377.17,84833.0,380.36,380.37,376.92,377.17,84833.0
2019-08-09 12:00:00,377.25,379.8,376.6,378.97,63438.0,377.25,379.8,376.6,378.97,63438.0
2019-08-09 13:00:00,379.19,381.58,379.11,380.68,47681.0,379.19,381.58,379.11,380.68,47681.0
2019-08-09 14:00:00,380.56,380.86,379.9,380.48,51637.0,380.56,380.86,379.9,380.48,51637.0
2019-08-09 15:00:00,380.45,381.61,379.09,379.71,192082.0,380.45,381.61,379.09,379.71,192082.0
2019-08-12 09:30:00,378.8,379.79,372.9,375.17,64517.0,378.8,379.79,372.9,375.17,64517.0
2019-08-12 10:00:00,375.38,378.0,375.38,377.76,220661.0,375.38,378.0,375.38,377.76,220661.0
2019-08-12 11:00:00,377.67,378.21,375.5,378.12,98236.0,377.67,378.21,375.5,378.12,98236.0
2019-08-12 12:00:00,378.09,378.95,377.5,377.96,63498.0,378.09,378.95,377.5,377.96,63498.0
2019-08-12 13:00:00,377.84,378.23,376.17,376.53,51414.0,377.84,378.23,376.17,376.53,51414.0
2019-08-12 14:00:00,376.44,376.8,374.65,374.75,87528.0,376.44,376.8,374.65,374.75,87528.0
2019-08-12 15:00:00,374.96,376.86,374.96,376.28,278948.0,374.96,376.86,374.96,376.28,278948.0
2019-08-13 09:30:00,376.23,383.34,374.08,382.01,97408.0,376.23,383.34,374.08,382.01,97408.0
2019-08-13 10:00:00,381.91,384.08,380.06,380.22,228074.0,381.91,384.08,380.06,380.22,228074.0
2019-08-13 11:00:00,380.2,381.29,379.51,380.97,160357.0,380.2,381.29,379.51,380.97,160357.0
2019-08-13 12:00:00,381.0,381.31,380.34,380.62,82639.0,381.0,381.31,380.34,380.62,82639.0
2019-08-13 13:00:00,380.61,381.1,379.92,380.35,121743.0,380.61,381.1,379.92,380.35,121743.0
2019-08-13 14:00:00,380.41,380.57,380.07,380.44,117745.0,380.41,380.57,380.07,380.44,117745.0
2019-08-13 15:00:00,380.47,380.6,378.99,379.53,273104.0,380.47,380.6,378.99,379.53,273104.0
2019-08-14 09:30:00,375.86,377.88,373.5,373.9,73345.0,375.86,377.88,373.5,373.9,73345.0
2019-08-14 10:00:00,374.01,375.41,373.59,375.13,209728.0,374.01,375.41,373.59,375.13,209728.0
2019-08-14 11:00:00,375.13,376.13,374.11,374.74,94021.0,375.13,376.13,374.11,374.74,94021.0
2019-08-14 12:00:00,374.45,375.62,372.58,374.02,111620.0,374.45,375.62,372.58,374.02,111620.0
2019-08-14 13:00:00,373.75,377.56,373.28,374.12,104750.0,373.75,377.56,373.28,374.12,104750.0
2019-08-14 14:00:00,374.07,375.42,373.76,375.42,90011.0,374.07,375.42,373.76,375.42,90011.0
2019-08-14 15:00:00,375.24,376.67,374.45,375.18,144012.0,375.24,376.67,374.45,375.18,144012.0
2019-08-15 09:30:00,376.19,381.06,375.44,380.08,50245.0,376.19,381.06,375.44,380.08,50245.0
2019-08-15 10:00:00,380.07,380.45,377.16,377.59,73547.0,380.07,380.45,377.16,377.59,73547.0
2019-08-15 11:00:00,377.49,380.25,376.16,380.09,78204.0,377.49,380.25,376.16,380.09,78204.0
2019-08-15 12:00:00,380.06,381.21,379.21,380.58,86130.0,380.06,381.21,379.21,380.58,86130.0
2019-08-15 13:00:00,380.8,381.29,378.6,378.73,105008.0,380.8,381.29,378.6,378.73,105008.0
2019-08-15 14:00:00,378.62,381.9,378.53,380.78,90883.0,378.62,381.9,378.53,380.78,90883.0
2019-08-15 15:00:00,380.71,381.56,380.13,380.97,224868.0,380.71,381.56,380.13,380.97,224868.0
2019-08-16 09:30:00,385.33,385.33,381.94,384.18,98877.0,385.33,385.33,381.94,384.18,98877.0
2019-08-16 10:00:00,384.18,386.0,383.5,385.14,121515.0,384.18,386.0,383.5,385.14,121515.0
2019-08-16 11:00:00,385.33,385.42,383.98,385.0,67563.0,385.33,385.42,383.98,385.0,67563.0
2019-08-16 12:00:00,384.92,385.36,384.54,385.01,49308.0,384.92,385.36,384.54,385.01,49308.0
2019-08-16 13:00:00,385.06,386.39,385.0,385.2,61427.0,385.06,386.39,385.0,385.2,61427.0
2019-08-16 14:00:00,385.24,385.3,384.59,384.88,122701.0,385.24,385.3,384.59,384.88,122701.0
2019-08-16 15:00:00,384.77,385.46,384.17,384.42,192357.0,384.77,385.46,384.17,384.42,192357.0
2019-08-19 09:30:00,388.18,389.61,387.12,388.7,55706.0,388.18,389.61,387.12,388.7,55706.0
2019-08-19 10:00:00,388.65,388.74,387.05,387.78,82320.0,388.65,388.74,387.05,387.78,82320.0
2019-08-19 11:00:00,387.86,390.51,387.55,390.28,79187.0,387.86,390.51,387.55,390.28,79187.0
2019-08-19 12:00:00,390.31,391.56,388.21,388.27,69740.0,390.31,391.56,388.21,388.27,69740.0
2019-08-19 13:00:00,388.27,391.23,388.27,390.62,69280.0,388.27,391.23,388.27,390.62,69280.0
2019-08-19 14:00:00,390.64,391.45,390.38,390.57,127379.0,390.64,391.45,390.38,390.57,127379.0
2019-08-19 15:00:00,390.64,391.14,387.96,388.34,155691.0,390.64,391.14,387.96,388.34,155691.0
2019-08-20 09:30:00,386.95,388.63,386.77,387.22,40320.0,386.95,388.63,386.77,387.22,40320.0
2019-08-20 10:00:00,387.11,390.01,387.04,389.99,50222.0,387.11,390.01,387.04,389.99,50222.0
2019-08-20 11:00:00,390.12,391.36,389.87,391.1,63271.0,390.12,391.36,389.87,391.1,63271.0
2019-08-20 12:00:00,391.2,392.0,391.2,391.82,64158.0,391.2,392.0,391.2,391.82,64158.0
2019-08-20 13:00:00,391.82,393.51,391.7,393.29,112411.0,391.82,393.51,391.7,393.29,112411.0
2019-08-20 14:00:00,393.29,393.92,392.24,393.7,76769.0,393.29,393.92,392.24,393.7,76769.0
2019-08-20 15:00:00,393.68,394.2,391.03,391.55,197552.0,393.68,394.2,391.03,391.55,197552.0
2019-08-21 09:30:00,393.3,393.49,390.57,391.03,61766.0,393.3,393.49,390.57,391.03,61766.0
2019-08-21 10:00:00,391.03,391.76,389.52,391.6,98006.0,391.03,391.76,389.52,391.6,98006.0
2019-08-21 11:00:00,391.61,392.34,390.72,391.56,56404.0,391.61,392.34,390.72,391.56,56404.0
2019-08-21 12:00:00,391.63,391.84,390.84,391.5,60160.0,391.63,391.84,390.84,391.5,60160.0
2019-08-21 13:00:00,391.42,391.91,391.16,391.87,37989.0,391.42,391.91,391.16,391.87,37989.0
2019-08-21 14:00:00,391.81,392.14,391.36,391.94,67301.0,391.81,392.14,391.36,391.94,67301.0
2019-08-21 15:00:00,391.83,393.94,391.79,392.18,139529.0,391.83,393.94,391.79,392.18,139529.0
2019-08-22 09:30:00,392.68,392.68,390.47,391.38,27508.0,392.68,392.68,390.47,391.38,27508.0
2019-08-22 10:00:00,391.59,391.74,387.43,387.61,73178.0,391.59,391.74,387.43,387.61,73178.0
2019-08-22 11:00:00,387.82,388.94,387.72,388.79,37039.0,387.82,388.94,387.72,388.79,37039.0
2019-08-22 12:00:00,388.79,390.64,388.61,390.08,44154.0,388.79,390.64,388.61,390.08,44154.0
2019-08-22 13:00:00,390.08,391.04,389.84,390.55,29368.0,390.08,391.04,389.84,390.55,29368.0
2019-08-22 14:00:00,390.66,392.66,390.47,392.35,39215.0,390.66,392.66,390.47,392.35,39215.0
2019-08-22 15:00:00,392.29,393.13,391.01,391.34,170359.0,392.29,393.13,391.01,391.34,170359.0
2019-08-23 09:30:00,388.67,394.14,388.54,392.06,40073.0,388.67,394.14,388.54,392.06,40073.0
2019-08-23 10:00:00,391.71,395.37,391.18,394.23,60940.0,391.71,395.37,391.18,394.23,60940.0
2019-08-23 11:00:00,394.24,394.28,389.21,389.55,76716.0,394.24,394.28,389.21,389.55,76716.0
2019-08-23 12:00:00,389.54,390.45,388.63,389.12,52809.0,389.54,390.45,388.63,389.12,52809.0
2019-08-23 13:00:00,389.01,389.01,387.34,388.45,49243.0,389.01,389.01,387.34,388.45,49243.0
2019-08-23 14:00:00,388.43,388.48,387.38,387.74,64070.0,388.43,388.48,387.38,387.74,64070.0
2019-08-23 15:00:00,387.74,389.03,384.43,385.53,232639.0,387.74,389.03,384.43,385.53,232639.0
2019-08-26 09:30:00,387.85,392.0,387.13,391.9,66798.0,387.85,392.0,387.13,391.9,66798.0
2019-08-26 10:00:00,391.85,395.69,391.47,393.65,135112.0,391.85,395.69,391.47,393.65,135112.0
2019-08-26 11:00:00,393.84,396.16,393.83,394.8,58840.0,393.84,396.16,393.83,394.8,58840.0
2019-08-26 12:00:00,394.93,396.36,394.63,396.28,69334.0,394.93,396.36,394.63,396.28,69334.0
2019-08-26 13:00:00,396.24,397.84,395.55,397.77,90880.0,396.24,397.84,395.55,397.77,90880.0
2019-08-26 14:00:00,397.76,399.07,396.24,397.99,136483.0,397.76,399.07,396.24,397.99,136483.0
2019-08-26 15:00:00,398.06,398.52,395.36,396.71,137007.0,398.06,398.52,395.36,396.71,137007.0
2019-08-27 09:30:00,398.99,399.04,395.04,398.71,33158.0,398.99,399.04,395.04,398.71,33158.0
2019-08-27 10:00:00,398.73,401.4,398.28,398.56,102389.0,398.73,401.4,398.28,398.56,102389.0
2019-08-27 11:00:00,398.43,399.71,398.06,399.45,55507.0,398.43,399.71,398.06,399.45,55507.0
2019-08-27 12:00:00,399.45,400.25,399.34,399.46,69705.0,399.45,400.25,399.34,399.46,69705.0
2019-08-27 13:00:00,399.46,400.86,398.83,400.16,57590.0,399.46,400.86,398.83,400.16,57590.0
2019-08-27 14:00:00,400.3,400.46,399.72,400.42,62838.0,400.3,400.46,399.72,400.42,62838.0
2019-08-27 15:00:00,400.41,401.18,397.89,398.5,175425.0,400.41,401.18,397.89,398.5,175425.0
2019-08-28 09:30:00,398.65,398.77,395.67,398.76,30977.0,398.65,398.77,395.67,398.76,30977.0
2019-08-28 10:00:00,398.94,401.14,398.39,400.66,60477.0,398.94,401.14,398.39,400.66,60477.0
2019-08-28 11:00:00,400.72,401.22,399.46,400.13,66177.0,400.72,401.22,399.46,400.13,66177.0
2019-08-28 12:00:00,400.14,401.21,400.0,401.2,69167.0,400.14,401.21,400.0,401.2,69167.0
2019-08-28 13:00:00,401.17,401.61,400.33,401.61,57952.0,401.17,401.61,400.33,401.61,57952.0
2019-08-28 14:00:00,401.58,403.5,401.44,402.94,64262.0,401.58,403.5,401.44,402.94,64262.0
2019-08-28 15:00:00,402.93,403.29,400.36,400.45,130637.0,402.93,403.29,400.36,400.45,130637.0
2019-08-29 09:30:00,404.83,405.28,404.03,404.8,26173.0,404.83,405.28,404.03,404.8,26173.0
2019-08-29 10:00:00,405.0,405.41,403.07,405.29,68565.0,405.0,405.41,403.07,405.29,68565.0
2019-08-29 11:00:00,404.94,407.67,404.73,407.5,105077.0,404.94,407.67,404.73,407.5,105077.0
2019-08-29 12:00:00,407.59,409.4,407.26,409.0,113670.0,407.59,409.4,407.26,409.0,113670.0
2019-08-29 13:00:00,408.82,408.94,407.75,408.16,61676.0,408.82,408.94,407.75,408.16,61676.0
2019-08-29 14:00:00,408.21,409.5,408.16,409.24,49635.0,408.21,409.5,408.16,409.24,49635.0
2019-08-29 15:00:00,409.22,410.09,406.81,407.17,167661.0,409.22,410.09,406.81,407.17,167661.0
2019-08-30 09:30:00,409.12,409.2,407.42,408.93,16751.0,409.12,409.2,407.42,408.93,16751.0
2019-08-30 10:00:00,408.8,411.5,408.8,410.27,102546.0,408.8,411.5,408.8,410.27,102546.0
2019-08-30 11:00:00,410.25,411.2,408.78,411.19,71620.0,410.25,411.2,408.78,411.19,71620.0
2019-08-30 12:00:00,411.27,412.5,411.0,412.23,66301.0,411.27,412.5,411.0,412.23,66301.0
2019-08-30 13:00:00,412.23,412.34,410.14,410.14,52772.0,412.23,412.34,410.14,410.14,52772.0
2019-08-30 14:00:00,410.35,410.76,409.55,410.15,78154.0,410.35,410.76,409.55,410.15,78154.0
2019-08-30 15:00:00,410.1,410.19,408.48,409.62,142541.0,410.1,410.19,408.48,409.62,142541.0
2019-09-03 09:30:00,408.08,410.64,407.25,410.3,32890.0,408.08,410.64,407.25,410.3,32890.0
2019-09-03 10:00:00,410.73,412.16,409.4,410.79,87716.0,410.73,412.16,409.4,410.79,87716.0
2019-09-03 11:00:00,410.78,413.16,410.4,412.68,68906.0,410.78,413.16,410.4,412.68,68906.0
2019-09-03 12:00:00,412.72,412.8,410.73,411.06,47732.0,412.72,412.8,410.73,411.06,47732.0
2019-09-03 13:00:00,411.04,411.44,410.67,411.12,45217.0,411.04,411.44,410.67,411.12,45217.0
2019-09-03 14:00:00,411.15,411.77,410.5,411.07,73737.0,411.15,411.77,410.5,411.07,73737.0
2019-09-03 15:00:00,411.13,412.38,410.79,411.56,181795.0,411.13,412.38,410.79,411.56,181795.0
2019-09-04 09:30:00,415.38,418.45,415.22,418.39,85928.0,415.38,418.45,415.22,418.39,85928.0
2019-09-04 10:00:00,418.01,418.03,416.36,416.72,161982.0,418.01,418.03,416.36,416.72,161982.0
2019-09-04 11:00:00,416.81,418.02,416.2,417.75,102146.0,416.81,418.02,416.2,417.75,102146.0
2019-09-04 12:00:00,417.75,419.63,417.6,419.63,80274.0,417.75,419.63,417.6,419.63,80274.0
2019-09-04 13:00:00,419.69,420.26,417.3,417.61,129106.0,419.69,420.26,417.3,417.61,129106.0
2019-09-04 14:00:00,417.53,418.73,417.3,418.03,137642.0,417.53,418.73,417.3,418.03,137642.0
2019-09-04 15:00:00,418.06,419.89,418.0,419.46,150621.0,418.06,419.89,418.0,419.46,150621.0
2019-09-05 09:30:00,424.75,424.75,421.42,424.06,41776.0,424.75,424.75,421.42,424.06,41776.0
2019-09-05 10:00:00,424.45,428.95,424.11,424.61,95468.0,424.45,428.95,424.11,424.61,95468.0
2019-09-05 11:00:00,424.58,425.09,423.81,424.62,107063.0,424.58,425.09,423.81,424.62,107063.0
2019-09-05 12:00:00,424.49,424.72,421.85,422.11,71027.0,424.49,424.72,421.85,422.11,71027.0
2019-09-05 13:00:00,422.22,422.5,421.05,421.8,50548.0,422.22,422.5,421.05,421.8,50548.0
2019-09-05 14:00:00,421.69,422.79,420.31,421.5,73420.0,421.69,422.79,420.31,421.5,73420.0
2019-09-05 15:00:00,421.53,423.0,420.73,421.99,162430.0,421.53,423.0,420.73,421.99,162430.0
2019-09-06 09:30:00,423.12,425.18,421.02,425.01,41347.0,423.12,425.18,421.02,425.01,41347.0
2019-09-06 10:00:00,425.03,426.49,424.43,425.43,63775.0,425.03,426.49,424.43,425.43,63775.0
2019-09-06 11:00:00,425.41,426.4,425.37,425.68,35177.0,425.41,426.4,425.37,425.68,35177.0
2019-09-06 12:00:00,425.64,426.32,425.29,426.15,37710.0,425.64,426.32,425.29,426.15,37710.0
2019-09-06 13:00:00,426.13,427.6,426.13,427.41,52400.0,426.13,427.6,426.13,427.41,52400.0
2019-09-06 14:00:00,427.29,427.9,427.15,427.33,56574.0,427.29,427.9,427.15,427.33,56574.0
2019-09-06 15:00:00,427.25,427.25,425.0,425.79,100953.0,427.25,427.25,425.0,425.79,100953.0
2019-09-09 09:30:00,426.22,427.11,422.9,423.35,55299.0,426.22,427.11,422.9,423.35,55299.0
2019-09-09 10:00:00,423.46,425.14,418.62,419.19,129338.0,423.46,425.14,418.62,419.19,129338.0
2019-09-09 11:00:00,419.49,420.56,418.38,419.78,100873.0,419.49,420.56,418.38,419.78,100873.0
2019-09-09 12:00:00,419.74,419.83,417.66,419.24,69874.0,419.74,419.83,417.66,419.24,69874.0
2019-09-09 13:00:00,419.19,419.8,418.2,418.55,41901.0,419.19,419.8,418.2,418.55,41901.0
2019-09-09 14:00:00,418.67,420.4,418.36,418.9,57814.0,418.67,420.4,418.36,418.9,57814.0
2019-09-09 15:00:00,418.72,420.66,418.55,419.79,116282.0,418.72,420.66,418.55,419.79,116282.0
2019-09-10 09:30:00,419.03,421.39,415.97,420.42,42861.0,419.03,421.39,415.97,420.42,42861.0
2019-09-10 10:00:00,420.32,421.11,418.5,420.9,80620.0,420.32,421.11,418.5,420.9,80620.0
2019-09-10 11:00:00,421.0,422.92,420.45,422.58,72787.0,421.0,422.92,420.45,422.58,72787.0
2019-09-10 12:00:00,422.59,423.92,422.2,422.65,61113.0,422.59,423.92,422.2,422.65,61113.0
2019-09-10 13:00:00,422.72,423.31,422.21,422.53,58722.0,422.72,423.31,422.21,422.53,58722.0
2019-09-10 14:00:00,422.52,422.94,419.75,420.12,80888.0,422.52,422.94,419.75,420.12,80888.0
2019-09-10 15:00:00,420.14,421.39,418.79,421.3,178643.0,420.14,421.39,418.79,421.3,178643.0
2019-09-11 09:30:00,420.18,424.34,420.18,423.5,30441.0,420.18,424.34,420.18,423.5,30441.0
2019-09-11 10:00:00,423.89,424.72,422.31,424.1,47434.0,423.89,424.72,422.31,424.1,47434.0
2019-09-11 11:00:00,424.1,424.55,423.01,423.73,81320.0,424.1,424.55,423.01,423.73,81320.0
2019-09-11 12:00:00,423.71,424.24,422.77,423.39,49752.0,423.71,424.24,422.77,423.39,49752.0
2019-09-11 13:00:00,423.29,424.87,423.27,424.81,36339.0,423.29,424.87,423.27,424.81,36339.0
2019-09-11 14:00:00,424.88,425.48,424.3,424.66,38891.0,424.88,425.48,424.3,424.66,38891.0
2019-09-11 15:00:00,424.82,425.79,424.52,425.0,133023.0,424.82,425.79,424.52,425.0,133023.0
2019-09-12 09:30:00,427.67,427.96,423.55,425.5,57234.0,427.67,427.96,423.55,425.5,57234.0
2019-09-12 10:00:00,426.12,429.28,425.73,428.02,62357.0,426.12,429.28,425.73,428.02,62357.0
2019-09-12 11:00:00,428.14,430.54,427.3,430.38,84924.0,428.14,430.54,427.3,430.38,84924.0
2019-09-12 12:00:00,430.4,431.43,429.13,430.74,67797.0,430.4,431.43,429.13,430.74,67797.0
2019-09-12 13:00:00,430.86,431.43,429.9,430.32,70420.0,430.86,431.43,429.9,430.32,70420.0
2019-09-12 14:00:00,430.32,430.34,428.81,428.86,85672.0,430.32,430.34,428.81,428.86,85672.0
2019-09-12 15:00:00,428.82,428.95,424.79,424.99,234254.0,428.82,428.95,424.79,424.99,234254.0
2019-09-13 09:30:00,425.06,425.69,422.44,424.48,27100.0,425.06,425.69,422.44,424.48,27100.0
2019-09-13 10:00:00,425.11,425.85,422.53,422.53,61396.0,425.11,425.85,422.53,422.53,61396.0
2019-09-13 11:00:00,422.74,423.69,421.91,422.95,45666.0,422.74,423.69,421.91,422.95,45666.0
2019-09-13 12:00:00,422.97,424.24,422.87,423.55,36536.0,422.97,424.24,422.87,423.55,36536.0
2019-09-13 13:00:00,423.54,425.46,423.42,425.07,32842.0,423.54,425.46,423.42,425.07,32842.0
2019-09-13 14:00:00,425.08,425.2,424.58,425.0,53673.0,425.08,425.2,424.58,425.0,53673.0
2019-09-13 15:00:00,425.08,426.65,424.74,425.52,102336.0,425.08,426.65,424.74,425.52,102336.0
2019-09-16 09:30:00,425.19,427.0,423.73,425.07,32481.0,425.19,427.0,423.73,425.07,32481.0
2019-09-16 10:00:00,425.2,426.32,421.71,421.82,47151.0,425.2,426.32,421.71,421.82,47151.0
2019-09-16 11:00:00,421.81,423.25,419.86,419.9,39958.0,421.81,423.25,419.86,419.9,39958.0
2019-09-16 12:00:00,419.86,420.94,419.23,420.89,44494.0,419.86,420.94,419.23,420.89,44494.0
2019-09-16 13:00:00,420.7,421.03,419.15,419.41,47014.0,420.7,421.03,419.15,419.41,47014.0
2019-09-16 14:00:00,419.66,421.83,419.57,421.77,35485.0,419.66,421.83,419.57,421.77,35485.0
2019-09-16 15:00:00,421.75,424.07,421.75,423.25,88667.0,421.75,424.07,421.75,423.25,88667.0
2019-09-17 09:30:00,423.31,425.12,420.76,421.38,45397.0,423.31,425.12,420.76,421.38,45397.0
2019-09-17 10:00:00,421.51,423.78,419.05,422.55,38878.0,421.51,423.78,419.05,422.55,38878.0
2019-09-17 11:00:00,422.47,424.5,422.16,424.29,26895.0,422.47,424.5,422.16,424.29,26895.0
2019-09-17 12:00:00,424.39,424.72,422.97,422.97,35868.0,424.39,424.72,422.97,422.97,35868.0
2019-09-17 13:00:00,422.88,423.78,422.85,423.53,35254.0,422.88,423.78,422.85,423.53,35254.0
2019-09-17 14:00:00,423.79,424.32,423.65,423.78,27921.0,423.79,424.32,423.65,423.78,27921.0
2019-09-17 15:00:00,423.74,425.36,422.88,425.2,97608.0,423.74,425.36,422.88,425.2,97608.0
2019-09-18 09:30:00,424.24,424.24,419.07,422.0,47851.0,424.24,424.24,419.07,422.0,47851.0
2019-09-18 10:00:00,421.97,425.05,421.97,423.93,44562.0,421.97,425.05,421.97,423.93,44562.0
2019-09-18 11:00:00,424.12,424.97,423.73,424.97,37959.0,424.12,424.97,423.73,424.97,37959.0
2019-09-18 12:00:00,425.09,425.15,423.95,424.34,29338.0,425.09,425.15,423.95,424.34,29338.0
2019-09-18 13:00:00,424.25,424.31,423.56,423.69,37101.0,424.25,424.31,423.56,423.69,37101.0
2019-09-18 14:00:00,423.69,424.54,421.33,423.05,64664.0,423.69,424.54,421.33,423.05,64664.0
2019-09-18 15:00:00,423.15,425.71,422.93,425.29,104928.0,423.15,425.71,422.93,425.29,104928.0
2019-09-19 09:30:00,426.78,429.88,425.1,426.81,61635.0,426.78,429.88,425.1,426.81,61635.0
2019-09-19 10:00:00,427.45,429.16,427.21,427.44,46649.0,427.45,429.16,427.21,427.44,46649.0
2019-09-19 11:00:00,427.43,429.17,427.19,428.29,56278.0,427.43,429.17,427.19,428.29,56278.0
2019-09-19 12:00:00,428.34,429.08,426.96,428.18,40397.0,428.34,429.08,426.96,428.18,40397.0
2019-09-19 13:00:00,428.15,428.66,427.28,428.56,39715.0,428.15,428.66,427.28,428.56,39715.0
2019-09-19 14:00:00,428.61,429.3,427.65,427.83,65532.0,428.61,429.3,427.65,427.83,65532.0
2019-09-19 15:00:00,427.82,427.85,426.45,427.4,141882.0,427.82,427.85,426.45,427.4,141882.0
2019-09-20 09:30:00,425.74,427.29,422.15,426.88,272879.0,425.74,427.29,422.15,426.88,272879.0
2019-09-20 10:00:00,426.65,427.1,424.34,424.65,70768.0,426.65,427.1,424.34,424.65,70768.0
2019-09-20 11:00:00,424.7,425.2,424.1,425.0,50620.0,424.7,425.2,424.1,425.0,50620.0
2019-09-20 12:00:00,424.84,425.01,422.66,423.03,90464.0,424.84,425.01,422.66,423.03,90464.0
2019-09-20 13:00:00,422.87,423.11,419.98,421.46,55898.0,422.87,423.11,419.98,421.46,55898.0
2019-09-20 14:00:00,421.56,422.02,420.87,421.12,72270.0,421.56,422.02,420.87,421.12,72270.0
2019-09-20 15:00:00,421.09,422.58,419.65,420.16,303747.0,421.09,422.58,419.65,420.16,303747.0
2019-09-23 09:30:00,421.69,423.51,420.14,421.22,41146.0,421.69,423.51,420.14,421.22,41146.0
2019-09-23 10:00:00,421.05,422.27,420.58,421.26,98554.0,421.05,422.27,420.58,421.26,98554.0
2019-09-23 11:00:00,421.61,422.02,420.77,421.47,71628.0,421.61,422.02,420.77,421.47,71628.0
2019-09-23 12:00:00,421.48,423.33,421.29,422.8,114769.0,421.48,423.33,421.29,422.8,114769.0
2019-09-23 13:00:00,422.86,422.86,421.72,421.99,64793.0,422.86,422.86,421.72,421.99,64793.0
2019-09-23 14:00:00,421.91,422.63,421.42,422.33,62995.0,421.91,422.63,421.42,422.33,62995.0
2019-09-23 15:00:00,422.35,422.59,421.15,421.58,187805.0,422.35,422.59,421.15,421.58,187805.0
2019-09-24 09:30:00,422.54,424.59,421.7,422.83,98874.0,422.54,424.59,421.7,422.83,98874.0
2019-09-24 10:00:00,423.01,423.28,421.75,422.26,65630.0,423.01,423.28,421.75,422.26,65630.0
2019-09-24 11:00:00,422.09,422.12,418.89,419.56,75312.0,422.09,422.12,418.89,419.56,75312.0
2019-09-24 12:00:00,419.46,420.16,416.69,417.16,62171.0,419.46,420.16,416.69,417.16,62171.0
2019-09-24 13:00:00,417.03,419.18,417.03,418.19,61409.0,417.03,419.18,417.03,418.19,61409.0
2019-09-24 14:00:00,418.27,420.18,417.78,418.74,59606.0,418.27,420.18,417.78,418.74,59606.0
2019-09-24 15:00:00,418.94,419.44,417.02,417.72,180250.0,418.94,419.44,417.02,417.72,180250.0
2019-09-25 09:30:00,417.2,418.06,415.88,416.03,37904.0,417.2,418.06,415.88,416.03,37904.0
2019-09-25 10:00:00,416.07,416.24,414.51,415.08,218271.0,416.07,416.24,414.51,415.08,218271.0
2019-09-25 11:00:00,415.11,417.62,415.01,416.48,148641.0,415.11,417.62,415.01,416.48,148641.0
2019-09-25 12:00:00,416.6,418.57,416.55,416.87,127815.0,416.6,418.57,416.55,416.87,127815.0
2019-09-25 13:00:00,416.97,417.18,416.0,416.62,133558.0,416.97,417.18,416.0,416.62,133558.0
2019-09-25 14:00:00,416.58,417.1,416.11,416.51,143356.0,416.58,417.1,416.11,416.51,143356.0
2019-09-25 15:00:00,416.47,417.34,416.38,416.81,310638.0,416.47,417.34,416.38,416.81,310638.0
2019-09-26 09:30:00,418.45,418.76,413.04,413.54,54759.0,418.45,418.76,413.04,413.54,54759.0
2019-09-26 10:00:00,413.81,413.81,408.89,409.12,103616.0,413.81,413.81,408.89,409.12,103616.0
2019-09-26 11:00:00,409.0,409.13,406.16,406.79,176953.0,409.0,409.13,406.16,406.79,176953.0
2019-09-26 12:00:00,406.74,410.17,406.6,409.13,232728.0,406.74,410.17,406.6,409.13,232728.0
2019-09-26 13:00:00,409.17,410.46,408.6,409.88,135809.0,409.17,410.46,408.6,409.88,135809.0
2019-09-26 14:00:00,409.9,411.28,408.97,409.67,282233.0,409.9,411.28,408.97,409.67,282233.0
2019-09-26 15:00:00,409.58,411.88,409.49,411.04,262355.0,409.58,411.88,409.49,411.04,262355.0
2019-09-27 09:30:00,411.83,411.83,410.01,410.44,51061.0,411.83,411.83,410.01,410.44,51061.0
2019-09-27 10:00:00,410.32,411.05,409.19,409.72,120200.0,410.32,411.05,409.19,409.72,120200.0
2019-09-27 11:00:00,409.77,410.46,406.65,407.68,113832.0,409.77,410.46,406.65,407.68,113832.0
2019-09-27 12:00:00,407.67,407.71,404.05,404.05,131858.0,407.67,407.71,404.05,404.05,131858.0
2019-09-27 13:00:00,404.0,405.71,403.73,405.34,87145.0,404.0,405.71,403.73,405.34,87145.0
2019-09-27 14:00:00,405.35,405.54,401.83,403.64,100314.0,405.35,405.54,401.83,403.64,100314.0
2019-09-27 15:00:00,403.89,406.35,403.89,406.35,156689.0,403.89,406.35,403.89,406.35,156689.0
2019-09-30 09:30:00,408.21,410.29,406.89,409.99,32085.0,408.21,410.29,406.89,409.99,32085.0
2019-09-30 10:00:00,410.06,411.03,409.25,410.78,61130.0,410.06,411.03,409.25,410.78,61130.0
2019-09-30 11:00:00,410.81,411.42,409.58,411.04,48258.0,410.81,411.42,409.58,411.04,48258.0
2019-09-30 12:00:00,411.08,412.42,410.75,411.97,37756.0,411.08,412.42,410.75,411.97,37756.0
2019-09-30 13:00:00,411.97,412.75,411.53,412.68,44792.0,411.97,412.75,411.53,412.68,44792.0
2019-09-30 14:00:00,412.75,413.47,412.74,413.38,49377.0,412.75,413.47,412.74,413.38,49377.0
2019-09-30 15:00:00,413.37,413.77,411.82,412.2,118102.0,413.37,413.77,411.82,412.2,118102.0
2019-10-01 09:30:00,412.53,415.48,412.53,414.9,59033.0,412.53,415.48,412.53,414.9,59033.0
2019-10-01 10:00:00,414.36,414.36,410.84,410.94,69816.0,414.36,414.36,410.84,410.94,69816.0
2019-10-01 11:00:00,410.84,410.95,407.75,409.18,68554.0,410.84,410.95,407.75,409.18,68554.0
2019-10-01 12:00:00,408.99,408.99,407.63,407.63,53217.0,408.99,408.99,407.63,407.63,53217.0
2019-10-01 13:00:00,407.57,408.14,406.79,408.0,76196.0,407.57,408.14,406.79,408.0,76196.0
2019-10-01 14:00:00,408.01,409.26,407.93,408.63,61229.0,408.01,409.26,407.93,408.63,61229.0
2019-10-01 15:00:00,408.69,408.84,405.02,405.75,153967.0,408.69,408.84,405.02,405.75,153967.0
2019-10-02 09:30:00,409.91,409.91,405.8,407.25,78508.0,409.91,409.91,405.8,407.25,78508.0
2019-10-02 10:00:00,407.0,411.38,406.13,410.47,141519.0,407.0,411.38,406.13,410.47,141519.0
2019-10-02 11:00:00,410.4,412.52,410.18,412.17,122863.0,410.4,412.52,410.18,412.17,122863.0
2019-10-02 12:00:00,412.17,412.54,410.78,411.93,57422.0,412.17,412.54,410.78,411.93,57422.0
2019-10-02 13:00:00,412.0,412.92,410.9,411.36,45046.0,412.0,412.92,410.9,411.36,45046.0
2019-10-02 14:00:00,411.34,412.29,411.15,411.93,73565.0,411.34,412.29,411.15,411.93,73565.0
2019-10-02 15:00:00,412.01,412.12,409.98,410.77,155702.0,412.01,412.12,409.98,410.77,155702.0
2019-10-03 09:30:00,409.01,412.07,408.01,411.47,29091.0,409.01,412.07,408.01,411.47,29091.0
2019-10-03 10:00:00,411.23,411.23,406.7,410.54,56422.0,411.23,411.23,406.7,410.54,56422.0
2019-10-03 11:00:00,410.04,413.24,410.04,412.12,30013.0,410.04,413.24,410.04,412.12,30013.0
2019-10-03 12:00:00,412.24,414.09,412.24,414.06,22803.0,412.24,414.09,412.24,414.06,22803.0
2019-10-03 13:00:00,414.02,415.2,413.46,415.08,23971.0,414.02,415.2,413.46,415.08,23971.0
2019-10-03 14:00:00,415.03,415.75,414.89,415.7,37569.0,415.03,415.75,414.89,415.7,37569.0
2019-10-03 15:00:00,415.7,416.96,415.16,416.66,120312.0,415.7,416.96,415.16,416.66,120312.0
2019-10-04 09:30:00,422.17,425.0,420.9,423.85,105660.0,422.17,425.0,420.9,423.85,105660.0
2019-10-04 10:00:00,424.03,424.64,423.35,423.71,106725.0,424.03,424.64,423.35,423.71,106725.0
2019-10-04 11:00:00,423.68,429.02,423.57,428.7,125425.0,423.68,429.02,423.57,428.7,125425.0
2019-10-04 12:00:00,428.75,429.41,427.62,429.19,55469.0,428.75,429.41,427.62,429.19,55469.0
2019-10-04 13:00:00,429.16,429.21,427.19,427.37,41393.0,429.16,429.21,427.19,427.37,41393.0
2019-10-04 14:00:00,427.37,429.21,427.18,429.03,45013.0,427.37,429.21,427.18,429.03,45013.0
2019-10-04 15:00:00,428.99,428.99,427.56,427.72,171051.0,428.99,428.99,427.56,427.72,171051.0
2019-10-07 09:30:00,425.53,428.02,425.29,425.95,34230.0,425.53,428.02,425.29,425.95,34230.0
2019-10-07 10:00:00,425.98,429.04,425.73,428.3,51051.0,425.98,429.04,425.73,428.3,51051.0
2019-10-07 11:00:00,428.32,430.29,428.05,430.26,59662.0,428.32,430.29,428.05,430.26,59662.0
2019-10-07 12:00:00,430.16,431.36,429.57,430.21,120659.0,430.16,431.36,429.57,430.21,120659.0
2019-10-07 13:00:00,430.25,432.16,429.5,431.85,79655.0,430.25,432.16,429.5,431.85,79655.0
2019-10-07 14:00:00,431.9,431.9,430.01,430.46,49461.0,431.9,431.9,430.01,430.46,49461.0
2019-10-07 15:00:00,430.38,431.18,429.72,430.04,150606.0,430.38,431.18,429.72,430.04,150606.0
2019-10-08 09:30:00,426.91,429.22,424.47,424.92,60154.0,426.91,429.22,424.47,424.92,60154.0
2019-10-08 10:00:00,425.03,425.53,423.12,425.52,108918.0,425.03,425.53,423.12,425.52,108918.0
2019-10-08 11:00:00,425.68,426.06,423.05,425.79,134225.0,425.68,426.06,423.05,425.79,134225.0
2019-10-08 12:00:00,425.75,428.21,425.4,427.23,80680.0,425.75,428.21,425.4,427.23,80680.0
2019-10-08 13:00:00,427.1,429.1,426.44,427.99,72974.0,427.1,429.1,426.44,427.99,72974.0
2019-10-08 14:00:00,428.0,430.94,427.81,429.38,89451.0,428.0,430.94,427.81,429.38,89451.0
2019-10-08 15:00:00,429.09,430.1,428.05,428.07,183580.0,429.09,430.1,428.05,428.07,183580.0
2019-10-09 09:30:00,431.22,431.51,428.88,430.27,35828.0,431.22,431.51,428.88,430.27,35828.0
2019-10-09 10:00:00,430.07,430.64,428.59,428.76,51847.0,430.07,430.64,428.59,428.76,51847.0
2019-10-09 11:00:00,428.81,429.64,427.47,428.88,55578.0,428.81,429.64,427.47,428.88,55578.0
2019-10-09 12:00:00,428.9,430.44,428.84,430.44,28880.0,428.9,430.44,428.84,430.44,28880.0
2019-10-09 13:00:00,430.68,431.0,429.87,429.88,18658.0,430.68,431.0,429.87,429.88,18658.0
2019-10-09 14:00:00,429.87,430.24,429.6,430.17,44605.0,429.87,430.24,429.6,430.17,44605.0
2019-10-09 15:00:00,430.09,430.51,428.83,429.27,93928.0,430.09,430.51,428.83,429.27,93928.0
2019-10-10 09:30:00,428.97,428.97,424.88,426.78,22337.0,428.97,428.97,424.88,426.78,22337.0
2019-10-10 10:00:00,426.81,429.03,426.26,429.03,39010.0,426.81,429.03,426.26,429.03,39010.0
2019-10-10 11:00:00,429.12,430.3,428.9,429.23,30406.0,429.12,430.3,428.9,429.23,30406.0
2019-10-10 12:00:00,429.22,429.66,427.87,428.93,32628.0,429.22,429.66,427.87,428.93,32628.0
2019-10-10 13:00:00,428.83,429.21,428.18,428.21,64446.0,428.83,429.21,428.18,428.21,64446.0
2019-10-10 14:00:00,428.1,428.35,426.32,426.88,34274.0,428.1,428.35,426.32,426.88,34274.0
2019-10-10 15:00:00,426.89,427.57,426.53,426.83,113696.0,426.89,427.57,426.53,426.83,113696.0
2019-10-11 09:30:00,430.22,430.72,428.65,429.7,31212.0,430.22,430.72,428.65,429.7,31212.0
2019-10-11 10:00:00,429.56,430.56,427.78,428.0,173053.0,429.56,430.56,427.78,428.0,173053.0
2019-10-11 11:00:00,428.02,428.89,426.87,427.97,67555.0,428.02,428.89,426.87,427.97,67555.0
2019-10-11 12:00:00,427.97,428.38,426.29,428.05,44884.0,427.97,428.38,426.29,428.05,44884.0
2019-10-11 13:00:00,428.12,428.99,427.23,428.22,34837.0,428.12,428.99,427.23,428.22,34837.0
2019-10-11 14:00:00,428.14,428.2,424.95,426.77,124516.0,428.14,428.2,424.95,426.77,124516.0
2019-10-11 15:00:00,426.73,426.73,422.88,422.88,220564.0,426.73,426.73,422.88,422.88,220564.0
2019-10-14 09:30:00,423.89,424.69,421.96,422.64,24251.0,423.89,424.69,421.96,422.64,24251.0
2019-10-14 10:00:00,422.25,424.21,421.92,423.45,92624.0,422.25,424.21,421.92,423.45,92624.0
2019-10-14 11:00:00,423.46,424.14,423.2,423.55,70523.0,423.46,424.14,423.2,423.55,70523.0
2019-10-14 12:00:00,423.53,423.75,422.34,423.09,30342.0,423.53,423.75,422.34,423.09,30342.0
2019-10-14 13:00:00,423.17,423.37,422.61,422.97,30027.0,423.17,423.37,422.61,422.97,30027.0
2019-10-14 14:00:00,423.03,424.12,422.97,423.98,59468.0,423.03,424.12,422.97,423.98,59468.0
2019-10-14 15:00:00,424.0,424.04,422.68,423.16,99388.0,424.0,424.04,422.68,423.16,99388.0
2019-10-15 09:30:00,423.87,429.47,422.79,429.3,45050.0,423.87,429.47,422.79,429.3,45050.0
2019-10-15 10:00:00,429.23,430.91,429.21,430.17,113954.0,429.23,430.91,429.21,430.17,113954.0
2019-10-15 11:00:00,430.34,432.21,429.89,431.51,291547.0,430.34,432.21,429.89,431.51,291547.0
2019-10-15 12:00:00,431.57,433.87,430.69,433.87,92715.0,431.57,433.87,430.69,433.87,92715.0
2019-10-15 13:00:00,433.69,434.9,433.69,434.36,37900.0,433.69,434.9,433.69,434.36,37900.0
2019-10-15 14:00:00,434.51,435.45,433.25,433.59,59720.0,434.51,435.45,433.25,433.59,59720.0
2019-10-15 15:00:00,433.59,434.36,432.69,432.92,131817.0,433.59,434.36,432.69,432.92,131817.0
2019-10-16 09:30:00,432.85,433.93,430.26,432.33,46402.0,432.85,433.93,430.26,432.33,46402.0
2019-10-16 10:00:00,432.19,436.21,432.19,435.46,50917.0,432.19,436.21,432.19,435.46,50917.0
2019-10-16 11:00:00,435.37,438.6,435.37,438.45,89519.0,435.37,438.6,435.37,438.45,89519.0
2019-10-16 12:00:00,438.55,440.0,438.19,438.9,102375.0,438.55,440.0,438.19,438.9,102375.0
2019-10-16 13:00:00,439.03,439.21,438.12,438.3,27709.0,439.03,439.21,438.12,438.3,27709.0
2019-10-16 14:00:00,438.24,440.27,438.19,439.66,61474.0,438.24,440.27,438.19,439.66,61474.0
2019-10-16 15:00:00,439.71,439.71,437.65,438.29,111301.0,439.71,439.71,437.65,438.29,111301.0
2019-10-17 09:30:00,439.55,441.12,437.32,440.75,27812.0,439.55,441.12,437.32,440.75,27812.0
2019-10-17 10:00:00,440.71,441.49,440.57,440.92,42172.0,440.71,441.49,440.57,440.92,42172.0
2019-10-17 11:00:00,440.85,442.97,440.54,442.51,39954.0,440.85,442.97,440.54,442.51,39954.0
2019-10-17 12:00:00,442.48,443.44,441.54,443.24,17016.0,442.48,443.44,441.54,443.24,17016.0
2019-10-17 13:00:00,443.22,445.0,443.0,444.69,88223.0,443.22,445.0,443.0,444.69,88223.0
2019-10-17 14:00:00,444.57,444.78,441.72,441.79,45035.0,444.57,444.78,441.72,441.79,45035.0
2019-10-17 15:00:00,441.88,442.27,440.71,441.99,163895.0,441.88,442.27,440.71,441.99,163895.0
2019-10-18 09:30:00,443.79,444.41,440.02,442.35,80194.0,443.79,444.41,440.02,442.35,80194.0
2019-10-18 10:00:00,442.3,442.58,440.51,441.71,39323.0,442.3,442.58,440.51,441.71,39323.0
2019-10-18 11:00:00,441.6,442.27,440.54,440.81,28630.0,441.6,442.27,440.54,440.81,28630.0
2019-10-18 12:00:00,440.67,441.0,439.6,440.17,23012.0,440.67,441.0,439.6,440.17,23012.0
2019-10-18 13:00:00,440.11,441.21,440.06,440.4,34605.0,440.11,441.21,440.06,440.4,34605.0
2019-10-18 14:00:00,440.38,441.04,439.99,440.65,21818.0,440.38,441.04,439.99,440.65,21818.0
2019-10-18 15:00:00,440.62,441.06,440.05,440.06,65807.0,440.62,441.06,440.05,440.06,65807.0
2019-10-21 09:30:00,442.22,444.99,438.91,438.94,20258.0,442.22,444.99,438.91,438.94,20258.0
2019-10-21 10:00:00,439.0,442.46,439.0,440.82,30602.0,439.0,442.46,439.0,440.82,30602.0
2019-10-21 11:00:00,440.75,441.26,438.71,438.71,27756.0,440.75,441.26,438.71,438.71,27756.0
2019-10-21 12:00:00,438.6,438.9,438.05,438.37,26739.0,438.6,438.9,438.05,438.37,26739.0
2019-10-21 13:00:00,438.3,438.4,437.8,437.98,66416.0,438.3,438.4,437.8,437.98,66416.0
2019-10-21 14:00:00,437.98,438.38,437.3,437.59,63773.0,437.98,438.38,437.3,437.59,63773.0
2019-10-21 15:00:00,437.58,438.49,437.26,437.91,105617.0,437.58,438.49,437.26,437.91,105617.0
2019-10-22 09:30:00,437.04,438.64,435.87,437.84,38219.0,437.04,438.64,435.87,437.84,38219.0
2019-10-22 10:00:00,437.47,439.01,437.28,438.09,83516.0,437.47,439.01,437.28,438.09,83516.0
2019-10-22 11:00:00,437.85,438.73,435.96,436.48,49492.0,437.85,438.73,435.96,436.48,49492.0
2019-10-22 12:00:00,436.37,441.01,436.32,440.52,49724.0,436.37,441.01,436.32,440.52,49724.0
2019-10-22 13:00:00,440.64,440.8,438.21,438.68,50222.0,440.64,440.8,438.21,438.68,50222.0
2019-10-22 14:00:00,438.87,439.23,437.84,438.35,53916.0,438.87,439.23,437.84,438.35,53916.0
2019-10-22 15:00:00,438.6,439.13,437.1,437.24,141477.0,438.6,439.13,437.1,437.24,141477.0
2019-10-23 09:30:00,436.25,439.39,435.05,437.86,50552.0,436.25,439.39,435.05,437.86,50552.0
2019-10-23 10:00:00,437.79,438.37,435.17,436.63,74779.0,437.79,438.37,435.17,436.63,74779.0
2019-10-23 11:00:00,436.58,436.91,434.64,434.99,101336.0,436.58,436.91,434.64,434.99,101336.0
2019-10-23 12:00:00,435.06,435.51,434.59,435.2,61555.0,435.06,435.51,434.59,435.2,61555.0
2019-10-23 13:00:00,435.21,437.32,435.21,436.64,37745.0,435.21,437.32,435.21,436.64,37745.0
2019-10-23 14:00:00,436.51,436.55,434.27,434.78,87948.0,436.51,436.55,434.27,434.78,87948.0
2019-10-23 15:00:00,434.65,435.92,434.12,435.47,146182.0,434.65,435.92,434.12,435.47,146182.0
2019-10-24 09:30:00,435.11,439.05,435.11,435.97,59619.0,435.11,439.05,435.11,435.97,59619.0
2019-10-24 10:00:00,436.02,437.61,434.39,435.22,126841.0,436.02,437.61,434.39,435.22,126841.0
2019-10-24 11:00:00,435.22,436.02,434.65,434.68,96251.0,435.22,436.02,434.65,434.68,96251.0
2019-10-24 12:00:00,434.73,434.82,433.37,433.58,51553.0,434.73,434.82,433.37,433.58,51553.0
2019-10-24 13:00:00,433.55,433.66,432.64,433.14,45789.0,433.55,433.66,432.64,433.14,45789.0
2019-10-24 14:00:00,433.14,434.35,432.87,433.21,87921.0,433.14,434.35,432.87,433.21,87921.0
2019-10-24 15:00:00,433.18,435.75,433.1,434.48,147525.0,433.18,435.75,433.1,434.48,147525.0
2019-10-25 09:30:00,460.87,468.2,442.25,464.16,359668.0,460.87,468.2,442.25,464.16,359668.0
2019-10-25 10:00:00,464.01,467.45,458.09,467.1,256845.0,464.01,467.45,458.09,467.1,256845.0
2019-10-25 11:00:00,467.1,469.4,466.75,467.59,165799.0,467.1,469.4,466.75,467.59,165799.0
2019-10-25 12:00:00,467.74,469.57,465.78,466.5,128104.0,467.74,469.57,465.78,466.5,128104.0
2019-10-25 13:00:00,466.6,467.56,463.32,464.99,118795.0,466.6,467.56,463.32,464.99,118795.0
2019-10-25 14:00:00,464.93,466.56,464.56,465.44,104799.0,464.93,466.56,464.56,465.44,104799.0
2019-10-25 15:00:00,465.31,465.74,461.3,462.21,212037.0,465.31,465.74,461.3,462.21,212037.0
2019-10-28 09:30:00,465.83,470.31,465.83,467.29,93493.0,465.83,470.31,465.83,467.29,93493.0
2019-10-28 10:00:00,467.34,468.97,465.58,468.16,171599.0,467.34,468.97,465.58,468.16,171599.0
2019-10-28 11:00:00,468.06,469.72,467.77,467.84,107058.0,468.06,469.72,467.77,467.84,107058.0
2019-10-28 12:00:00,467.62,469.61,467.35,469.5,88856.0,467.62,469.61,467.35,469.5,88856.0
2019-10-28 13:00:00,469.49,469.73,465.97,466.08,49470.0,469.49,469.73,465.97,466.08,49470.0
2019-10-28 14:00:00,466.14,467.0,465.23,466.74,56445.0,466.14,467.0,465.23,466.74,56445.0
2019-10-28 15:00:00,466.85,467.41,465.98,467.01,104734.0,466.85,467.41,465.98,467.01,104734.0
2019-10-29 09:30:00,464.01,468.99,463.19,468.12,65101.0,464.01,468.99,463.19,468.12,65101.0
2019-10-29 10:00:00,467.77,468.01,465.84,467.69,109890.0,467.77,468.01,465.84,467.69,109890.0
2019-10-29 11:00:00,467.56,468.92,466.14,466.37,74200.0,467.56,468.92,466.14,466.37,74200.0
2019-10-29 12:00:00,466.24,467.48,466.1,466.83,48850.0,466.24,467.48,466.1,466.83,48850.0
2019-10-29 13:00:00,466.81,466.99,465.4,466.42,95271.0,466.81,466.99,465.4,466.42,95271.0
2019-10-29 14:00:00,466.42,466.69,464.57,464.85,90418.0,466.42,466.69,464.57,464.85,90418.0
2019-10-29 15:00:00,464.86,465.28,463.81,464.07,131501.0,464.86,465.28,463.81,464.07,131501.0
2019-10-30 09:30:00,464.24,466.15,462.31,464.54,26047.0,464.24,466.15,462.31,464.54,26047.0
2019-10-30 10:00:00,465.0,466.07,463.55,465.59,65198.0,465.0,466.07,463.55,465.59,65198.0
2019-10-30 11:00:00,465.68,466.35,465.0,465.99,132946.0,465.68,466.35,465.0,465.99,132946.0
2019-10-30 12:00:00,466.0,468.66,465.64,468.42,117896.0,466.0,468.66,465.64,468.42,117896.0
2019-10-30 13:00:00,468.4,468.54,467.31,467.31,86283.0,468.4,468.54,467.31,467.31,86283.0
2019-10-30 14:00:00,467.22,468.63,465.75,468.24,84748.0,467.22,468.63,465.75,468.24,84748.0
2019-10-30 15:00:00,468.21,469.31,467.63,468.81,227335.0,468.21,469.31,467.63,468.81,227335.0
2019-10-31 09:30:00,468.26,469.45,463.41,463.41,46327.0,468.26,469.45,463.41,463.41,46327.0
2019-10-31 10:00:00,463.47,466.0,462.35,465.7,134828.0,463.47,466.0,462.35,465.7,134828.0
2019-10-31 11:00:00,465.6,467.1,464.69,466.79,61017.0,465.6,467.1,464.69,466.79,61017.0
2019-10-31 12:00:00,466.76,467.06,465.69,466.7,87134.0,466.76,467.06,465.69,466.7,87134.0
2019-10-31 13:00:00,466.63,468.56,466.62,467.6,69882.0,466.63,468.56,466.62,467.6,69882.0
2019-10-31 14:00:00,467.55,467.9,465.74,467.41,153053.0,467.55,467.9,465.74,467.41,153053.0
2019-10-31 15:00:00,467.5,467.86,466.53,467.74,247734.0,467.5,467.86,466.53,467.74,247734.0
2019-11-01 09:30:00,470.29,473.04,469.04,472.99,105020.0,470.29,473.04,469.04,472.99,105020.0
2019-11-01 10:00:00,473.03,475.49,472.51,474.5,79525.0,473.03,475.49,472.51,474.5,79525.0
2019-11-01 11:00:00,474.65,475.94,474.54,475.94,56125.0,474.65,475.94,474.54,475.94,56125.0
2019-11-01 12:00:00,475.92,478.07,474.86,474.86,96501.0,475.92,478.07,474.86,474.86,96501.0
2019-11-01 13:00:00,475.01,476.77,474.01,476.55,70363.0,475.01,476.77,474.01,476.55,70363.0
2019-11-01 14:00:00,476.62,477.82,476.05,476.38,51511.0,476.62,477.82,476.05,476.38,51511.0
2019-11-01 15:00:00,476.45,476.81,475.02,476.37,127402.0,476.45,476.81,475.02,476.37,127402.0
2019-11-04 09:30:00,478.01,479.18,474.22,474.89,51319.0,478.01,479.18,474.22,474.89,51319.0
2019-11-04 10:00:00,475.12,475.95,473.53,474.69,70576.0,475.12,475.95,473.53,474.69,70576.0
2019-11-04 11:00:00,474.71,475.7,474.04,474.48,59623.0,474.71,475.7,474.04,474.48,59623.0
2019-11-04 12:00:00,474.58,475.53,473.32,473.67,48381.0,474.58,475.53,473.32,473.67,48381.0
2019-11-04 13:00:00,473.74,474.87,473.26,474.57,49399.0,473.74,474.87,473.26,474.57,49399.0
2019-11-04 14:00:00,474.61,474.72,473.31,473.33,65202.0,474.61,474.72,473.31,473.33,65202.0
2019-11-04 15:00:00,473.33,473.81,471.37,473.5,244344.0,473.33,473.81,471.37,473.5,244344.0
2019-11-05 09:30:00,474.43,474.43,468.92,469.28,82808.0,474.43,474.43,468.92,469.28,82808.0
2019-11-05 10:00:00,469.29,470.48,467.51,468.39,117817.0,469.29,470.48,467.51,468.39,117817.0
2019-11-05 11:00:00,468.44,470.94,468.31,470.02,65080.0,468.44,470.94,468.31,470.02,65080.0
2019-11-05 12:00:00,470.03,471.4,469.57,471.23,78103.0,470.03,471.4,469.57,471.23,78103.0
2019-11-05 13:00:00,471.28,471.78,469.56,470.55,51414.0,471.28,471.78,469.56,470.55,51414.0
2019-11-05 14:00:00,470.63,471.45,469.75,471.19,54195.0,470.63,471.45,469.75,471.19,54195.0
2019-11-05 15:00:00,471.19,473.27,470.57,473.25,180453.0,471.19,473.27,470.57,473.25,180453.0
2019-11-06 09:30:00,472.72,472.72,462.99,469.38,172103.0,472.72,472.72,462.99,469.38,172103.0
2019-11-06 10:00:00,469.38,469.65,464.29,464.42,235566.0,469.38,469.65,464.29,464.42,235566.0
2019-11-06 11:00:00,464.57,465.0,463.52,464.16,63628.0,464.57,465.0,463.52,464.16,63628.0
2019-11-06 12:00:00,464.21,464.6,463.0,463.71,48534.0,464.21,464.6,463.0,463.71,48534.0
2019-11-06 13:00:00,463.85,466.03,463.75,466.03,38994.0,463.85,466.03,463.75,466.03,38994.0
2019-11-06 14:00:00,466.13,468.74,465.97,468.29,59532.0,466.13,468.74,465.97,468.29,59532.0
2019-11-06 15:00:00,468.29,469.29,466.97,468.99,157987.0,468.29,469.29,466.97,468.99,157987.0
2019-11-07 09:30:00,469.42,471.07,465.83,467.03,44961.0,469.42,471.07,465.83,467.03,44961.0
2019-11-07 10:00:00,467.06,468.41,466.68,468.1,67127.0,467.06,468.41,466.68,468.1,67127.0
2019-11-07 11:00:00,468.1,470.27,468.07,469.94,44029.0,468.1,470.27,468.07,469.94,44029.0
2019-11-07 12:00:00,469.89,470.46,465.92,465.93,127854.0,469.89,470.46,465.92,465.93,127854.0
2019-11-07 13:00:00,466.07,466.84,463.95,464.99,111408.0,466.07,466.84,463.95,464.99,111408.0
2019-11-07 14:00:00,465.0,467.17,464.73,467.1,99129.0,465.0,467.17,464.73,467.1,99129.0
2019-11-07 15:00:00,467.11,468.55,466.32,468.44,106321.0,467.11,468.55,466.32,468.44,106321.0
2019-11-08 09:30:00,467.26,472.27,465.41,469.16,36464.0,467.26,472.27,465.41,469.16,36464.0
2019-11-08 10:00:00,469.49,474.28,468.73,473.58,56391.0,469.49,474.28,468.73,473.58,56391.0
2019-11-08 11:00:00,473.73,474.3,471.03,471.21,60437.0,473.73,474.3,471.03,471.21,60437.0
2019-11-08 12:00:00,471.2,471.8,469.57,470.7,45498.0,471.2,471.8,469.57,470.7,45498.0
2019-11-08 13:00:00,470.66,470.66,469.37,470.12,49938.0,470.66,470.66,469.37,470.12,49938.0
2019-11-08 14:00:00,470.06,471.96,470.03,470.5,54302.0,470.06,471.96,470.03,470.5,54302.0
2019-11-08 15:00:00,470.52,471.56,468.97,469.76,156494.0,470.52,471.56,468.97,469.76,156494.0
2019-11-11 09:30:00,468.4,473.35,467.02,473.35,48341.0,468.4,473.35,467.02,473.35,48341.0
2019-11-11 10:00:00,473.41,474.6,473.12,473.27,56322.0,473.41,474.6,473.12,473.27,56322.0
2019-11-11 11:00:00,473.19,474.51,471.22,472.64,98686.0,473.19,474.51,471.22,472.64,98686.0
2019-11-11 12:00:00,472.78,474.18,472.41,472.92,56414.0,472.78,474.18,472.41,472.92,56414.0
2019-11-11 13:00:00,473.03,474.46,472.9,473.74,41866.0,473.03,474.46,472.9,473.74,41866.0
2019-11-11 14:00:00,473.74,474.12,473.08,473.42,55533.0,473.74,474.12,473.08,473.42,55533.0
2019-11-11 15:00:00,473.5,473.74,471.92,473.46,136139.0,473.5,473.74,471.92,473.46,136139.0
2019-11-12 09:30:00,473.41,474.54,472.21,473.4,86301.0,473.41,474.54,472.21,473.4,86301.0
2019-11-12 10:00:00,473.35,474.15,472.63,473.9,74443.0,473.35,474.15,472.63,473.9,74443.0
2019-11-12 11:00:00,473.83,475.64,473.25,474.2,71097.0,473.83,475.64,473.25,474.2,71097.0
2019-11-12 12:00:00,474.03,474.59,472.93,473.16,49392.0,474.03,474.59,472.93,473.16,49392.0
2019-11-12 13:00:00,473.39,473.81,472.53,473.6,53905.0,473.39,473.81,472.53,473.6,53905.0
2019-11-12 14:00:00,473.37,473.66,472.41,472.44,29250.0,473.37,473.66,472.41,472.44,29250.0
2019-11-12 15:00:00,472.49,474.38,472.48,474.07,63896.0,472.49,474.38,472.48,474.07,63896.0
2019-11-13 09:30:00,474.33,475.37,472.44,474.62,44333.0,474.33,475.37,472.44,474.62,44333.0
2019-11-13 10:00:00,474.57,478.68,474.57,477.82,79582.0,474.57,478.68,474.57,477.82,79582.0
2019-11-13 11:00:00,477.94,481.4,477.94,481.09,110250.0,477.94,481.4,477.94,481.09,110250.0
2019-11-13 12:00:00,481.02,482.62,479.96,480.58,85427.0,481.02,482.62,479.96,480.58,85427.0
2019-11-13 13:00:00,480.57,481.63,479.79,480.43,64145.0,480.57,481.63,479.79,480.43,64145.0
2019-11-13 14:00:00,480.31,480.5,478.7,479.63,96803.0,480.31,480.5,478.7,479.63,96803.0
2019-11-13 15:00:00,479.62,480.4,478.94,480.3,226844.0,479.62,480.4,478.94,480.3,226844.0
2019-11-14 09:30:00,479.27,479.27,476.5,476.73,33081.0,479.27,479.27,476.5,476.73,33081.0
2019-11-14 10:00:00,476.89,479.12,476.72,478.44,66729.0,476.89,479.12,476.72,478.44,66729.0
2019-11-14 11:00:00,478.44,479.46,477.93,479.11,66564.0,478.44,479.46,477.93,479.11,66564.0
2019-11-14 12:00:00,479.0,479.71,477.58,477.81,41299.0,479.0,479.71,477.58,477.81,41299.0
2019-11-14 13:00:00,477.8,479.19,477.75,478.29,71818.0,477.8,479.19,477.75,478.29,71818.0
2019-11-14 14:00:00,477.95,479.4,477.95,479.4,49276.0,477.95,479.4,477.95,479.4,49276.0
2019-11-14 15:00:00,479.4,480.29,479.34,480.09,98689.0,479.4,480.29,479.34,480.09,98689.0
2019-11-15 09:30:00,482.44,485.99,474.48,474.57,113124.0,482.44,485.99,474.48,474.57,113124.0
2019-11-15 10:00:00,474.55,478.1,474.55,477.86,92448.0,474.55,478.1,474.55,477.86,92448.0
2019-11-15 11:00:00,477.78,477.78,474.46,474.75,67056.0,477.78,477.78,474.46,474.75,67056.0
2019-11-15 12:00:00,474.73,475.29,473.21,475.17,49327.0,474.73,475.29,473.21,475.17,49327.0
2019-11-15 13:00:00,475.12,475.91,475.06,475.58,34467.0,475.12,475.91,475.06,475.58,34467.0
2019-11-15 14:00:00,475.52,476.51,474.94,476.46,36317.0,475.52,476.51,474.94,476.46,36317.0
2019-11-15 15:00:00,476.55,476.73,475.2,475.61,90599.0,476.55,476.73,475.2,475.61,90599.0
2019-11-18 09:30:00,475.17,477.45,473.2,473.58,79638.0,475.17,477.45,473.2,473.58,79638.0
2019-11-18 10:00:00,473.44,475.35,471.44,473.45,105411.0,473.44,475.35,471.44,473.45,105411.0
2019-11-18 11:00:00,473.42,474.56,472.62,473.4,68757.0,473.42,474.56,472.62,473.4,68757.0
2019-11-18 12:00:00,473.29,476.38,473.09,474.4,89708.0,473.29,476.38,473.09,474.4,89708.0
2019-11-18 13:00:00,474.43,475.05,473.86,474.81,57965.0,474.43,475.05,473.86,474.81,57965.0
2019-11-18 14:00:00,474.74,474.74,473.05,473.71,56329.0,474.74,474.74,473.05,473.71,56329.0
2019-11-18 15:00:00,473.79,475.04,473.26,474.3,152401.0,473.79,475.04,473.26,474.3,152401.0
2019-11-19 09:30:00,475.91,475.91,471.27,474.98,72872.0,475.91,475.91,471.27,474.98,72872.0
2019-11-19 10:00:00,474.86,477.95,474.33,476.74,46486.0,474.86,477.95,474.33,476.74,46486.0
2019-11-19 11:00:00,476.82,479.05,476.82,478.56,45620.0,476.82,479.05,476.82,478.56,45620.0
2019-11-19 12:00:00,478.55,479.07,476.5,478.24,64187.0,478.55,479.07,476.5,478.24,64187.0
2019-11-19 13:00:00,478.2,479.16,477.76,479.0,26574.0,478.2,479.16,477.76,479.0,26574.0
2019-11-19 14:00:00,479.11,480.52,479.01,479.9,22170.0,479.11,480.52,479.01,479.9,22170.0
2019-11-19 15:00:00,479.9,479.9,478.21,479.01,64874.0,479.9,479.9,478.21,479.01,64874.0
2019-11-20 09:30:00,475.88,482.16,474.85,482.16,35960.0,475.88,482.16,474.85,482.16,35960.0
2019-11-20 10:00:00,482.06,483.55,480.5,483.36,62869.0,482.06,483.55,480.5,483.36,62869.0
2019-11-20 11:00:00,483.36,483.36,480.39,480.58,55993.0,483.36,483.36,480.39,480.58,55993.0
2019-11-20 12:00:00,480.51,480.85,477.99,478.64,44977.0,480.51,480.85,477.99,478.64,44977.0
2019-11-20 13:00:00,478.61,479.12,477.05,478.46,32850.0,478.61,479.12,477.05,478.46,32850.0
2019-11-20 14:00:00,478.23,479.68,477.85,479.38,38517.0,478.23,479.68,477.85,479.38,38517.0
2019-11-20 15:00:00,479.45,479.91,477.7,479.07,97484.0,479.45,479.91,477.7,479.07,97484.0
2019-11-21 09:30:00,479.95,479.95,474.87,475.77,35384.0,479.95,479.95,474.87,475.77,35384.0
2019-11-21 10:00:00,475.75,478.41,475.3,478.24,45750.0,475.75,478.41,475.3,478.24,45750.0
2019-11-21 11:00:00,478.49,478.86,476.9,477.09,29276.0,478.49,478.86,476.9,477.09,29276.0
2019-11-21 12:00:00,477.13,478.4,477.13,477.95,21966.0,477.13,478.4,477.13,477.95,21966.0
2019-11-21 13:00:00,478.18,479.1,476.76,476.87,33282.0,478.18,479.1,476.76,476.87,33282.0
2019-11-21 14:00:00,476.95,477.17,476.2,476.59,35498.0,476.95,477.17,476.2,476.59,35498.0
2019-11-21 15:00:00,476.58,476.58,474.22,475.02,101616.0,476.58,476.58,474.22,475.02,101616.0
2019-11-22 09:30:00,474.51,477.12,471.51,471.86,46696.0,474.51,477.12,471.51,471.86,46696.0
2019-11-22 10:00:00,471.43,474.23,470.73,470.88,80988.0,471.43,474.23,470.73,470.88,80988.0
2019-11-22 11:00:00,470.93,471.87,470.08,471.08,50431.0,470.93,471.87,470.08,471.08,50431.0
2019-11-22 12:00:00,470.97,471.98,470.65,470.65,100134.0,470.97,471.98,470.65,470.65,100134.0
2019-11-22 13:00:00,470.72,470.75,469.64,470.44,78117.0,470.72,470.75,469.64,470.44,78117.0
2019-11-22 14:00:00,470.36,470.61,468.91,470.12,62807.0,470.36,470.61,468.91,470.12,62807.0
2019-11-22 15:00:00,470.12,470.22,467.46,468.5,186500.0,470.12,470.22,467.46,468.5,186500.0
2019-11-25 09:30:00,471.38,472.91,465.61,468.71,60799.0,471.38,472.91,465.61,468.71,60799.0
2019-11-25 10:00:00,468.74,470.19,464.77,466.7,79924.0,468.74,470.19,464.77,466.7,79924.0
2019-11-25 11:00:00,466.72,467.12,464.98,466.79,85394.0,466.72,467.12,464.98,466.79,85394.0
2019-11-25 12:00:00,466.8,469.8,466.69,468.3,43706.0,466.8,469.8,466.69,468.3,43706.0
2019-11-25 13:00:00,468.67,469.21,466.44,466.64,50239.0,468.67,469.21,466.44,466.64,50239.0
2019-11-25 14:00:00,466.6,467.29,465.86,465.91,57014.0,466.6,467.29,465.86,465.91,57014.0
2019-11-25 15:00:00,465.89,466.4,464.68,466.01,210611.0,465.89,466.4,464.68,466.01,210611.0
2019-11-26 09:30:00,467.3,469.47,466.26,466.36,32132.0,467.3,469.47,466.26,466.36,32132.0
2019-11-26 10:00:00,466.25,466.83,464.31,466.04,103509.0,466.25,466.83,464.31,466.04,103509.0
2019-11-26 11:00:00,466.09,466.74,463.94,465.36,98245.0,466.09,466.74,463.94,465.36,98245.0
2019-11-26 12:00:00,465.36,467.7,464.84,466.74,65695.0,465.36,467.7,464.84,466.74,65695.0
2019-11-26 13:00:00,466.8,466.86,465.46,466.28,49816.0,466.8,466.86,465.46,466.28,49816.0
2019-11-26 14:00:00,466.35,466.35,464.22,465.42,64169.0,466.35,466.35,464.22,465.42,64169.0
2019-11-26 15:00:00,465.5,467.76,464.69,467.11,134497.0,465.5,467.76,464.69,467.11,134497.0
2019-11-27 09:30:00,467.69,470.49,466.33,469.28,30430.0,467.69,470.49,466.33,469.28,30430.0
2019-11-27 10:00:00,469.28,473.09,469.27,472.46,73504.0,469.28,473.09,469.27,472.46,73504.0
2019-11-27 11:00:00,472.4,475.0,472.16,474.21,54474.0,472.4,475.0,472.16,474.21,54474.0
2019-11-27 12:00:00,474.4,475.79,473.81,474.99,37189.0,474.4,475.79,473.81,474.99,37189.0
2019-11-27 13:00:00,474.96,475.54,474.48,475.49,26339.0,474.96,475.54,474.48,475.49,26339.0
2019-11-27 14:00:00,475.83,475.87,474.65,474.72,50615.0,475.83,475.87,474.65,474.72,50615.0
2019-11-27 15:00:00,474.66,475.08,473.56,473.77,88051.0,474.66,475.08,473.56,473.77,88051.0
2019-11-29 09:30:00,473.44,473.57,469.76,470.38,40481.0,473.44,473.57,469.76,470.38,40481.0
2019-11-29 10:00:00,470.41,470.74,468.87,470.01,65183.0,470.41,470.74,468.87,470.01,65183.0
2019-11-29 11:00:00,469.96,470.83,469.43,470.58,55991.0,469.96,470.83,469.43,470.58,55991.0
2019-11-29 12:00:00,470.58,472.76,469.04,470.09,93090.0,470.58,472.76,469.04,470.09,93090.0
2019-12-02 09:30:00,469.32,471.0,467.42,468.45,31617.0,469.32,471.0,467.42,468.45,31617.0
2019-12-02 10:00:00,468.44,470.53,468.06,469.15,62634.0,468.44,470.53,468.06,469.15,62634.0
2019-12-02 11:00:00,468.86,472.31,468.74,471.91,87767.0,468.86,472.31,468.74,471.91,87767.0
2019-12-02 12:00:00,471.92,472.6,470.99,471.37,61217.0,471.92,472.6,470.99,471.37,61217.0
2019-12-02 13:00:00,471.46,473.08,471.33,472.25,32123.0,471.46,473.08,471.33,472.25,32123.0
2019-12-02 14:00:00,472.28,473.2,471.73,472.15,49119.0,472.28,473.2,471.73,472.15,49119.0
2019-12-02 15:00:00,472.15,472.32,470.05,470.2,117774.0,472.15,472.32,470.05,470.2,117774.0
2019-12-03 09:30:00,469.82,469.82,465.39,467.34,46523.0,469.82,469.82,465.39,467.34,46523.0
2019-12-03 10:00:00,467.1,467.86,465.79,466.17,53728.0,467.1,467.86,465.79,466.17,53728.0
2019-12-03 11:00:00,466.17,468.01,465.56,467.63,36588.0,466.17,468.01,465.56,467.63,36588.0
2019-12-03 12:00:00,467.66,468.23,466.95,468.05,37215.0,467.66,468.23,466.95,468.05,37215.0
2019-12-03 13:00:00,468.22,469.51,468.06,469.27,27037.0,468.22,469.51,468.06,469.27,27037.0
2019-12-03 14:00:00,469.26,469.78,468.24,468.93,35878.0,469.26,469.78,468.24,468.93,35878.0
2019-12-03 15:00:00,469.02,470.51,468.67,469.86,78835.0,469.02,470.51,468.67,469.86,78835.0
2019-12-04 09:30:00,466.64,469.28,463.96,467.0,50571.0,466.64,469.28,463.96,467.0,50571.0
2019-12-04 10:00:00,467.0,467.06,462.6,464.84,81983.0,467.0,467.06,462.6,464.84,81983.0
2019-12-04 11:00:00,464.95,465.23,462.19,463.81,98673.0,464.95,465.23,462.19,463.81,98673.0
2019-12-04 12:00:00,463.76,464.55,460.96,461.31,51954.0,463.76,464.55,460.96,461.31,51954.0
2019-12-04 13:00:00,461.33,462.54,461.24,462.24,48813.0,461.33,462.54,461.24,462.24,48813.0
2019-12-04 14:00:00,462.29,462.57,461.12,462.04,77816.0,462.29,462.57,461.12,462.04,77816.0
2019-12-04 15:00:00,462.17,462.67,461.49,462.05,98249.0,462.17,462.67,461.49,462.05,98249.0
2019-12-05 09:30:00,462.15,466.14,461.91,464.85,52161.0,462.15,466.14,461.91,464.85,52161.0
2019-12-05 10:00:00,465.16,466.49,464.41,465.95,48345.0,465.16,466.49,464.41,465.95,48345.0
2019-12-05 11:00:00,465.94,467.35,465.24,467.11,58887.0,465.94,467.35,465.24,467.11,58887.0
2019-12-05 12:00:00,467.08,467.27,464.82,465.25,49919.0,467.08,467.27,464.82,465.25,49919.0
2019-12-05 13:00:00,465.25,466.72,465.25,466.65,38551.0,465.25,466.72,465.25,466.65,38551.0
2019-12-05 14:00:00,466.65,467.09,465.68,466.93,97201.0,466.65,467.09,465.68,466.93,97201.0
2019-12-05 15:00:00,466.96,468.27,466.31,467.15,115309.0,466.96,468.27,466.31,467.15,115309.0
2019-12-06 09:30:00,470.58,473.22,468.88,470.19,29735.0,470.58,473.22,468.88,470.19,29735.0
2019-12-06 10:00:00,470.0,470.25,467.18,469.61,76603.0,470.0,470.25,467.18,469.61,76603.0
2019-12-06 11:00:00,469.79,470.36,467.88,468.87,45925.0,469.79,470.36,467.88,468.87,45925.0
2019-12-06 12:00:00,468.75,471.3,468.75,470.7,46099.0,468.75,471.3,468.75,470.7,46099.0
2019-12-06 13:00:00,470.7,471.78,470.04,471.78,44965.0,470.7,471.78,470.04,471.78,44965.0
2019-12-06 14:00:00,471.77,471.88,469.83,469.83,46322.0,471.77,471.88,469.83,469.83,46322.0
2019-12-06 15:00:00,469.89,470.69,467.1,467.99,122662.0,469.89,470.69,467.1,467.99,122662.0
2019-12-09 09:30:00,469.51,475.5,467.2,475.11,63874.0,469.51,475.5,467.2,475.11,63874.0
2019-12-09 10:00:00,475.14,475.23,468.03,469.44,69065.0,475.14,475.23,468.03,469.44,69065.0
2019-12-09 11:00:00,469.42,471.9,468.59,471.01,75050.0,469.42,471.9,468.59,471.01,75050.0
2019-12-09 12:00:00,471.09,471.15,468.72,469.47,35878.0,471.09,471.15,468.72,469.47,35878.0
2019-12-09 13:00:00,469.26,469.61,468.58,469.14,33192.0,469.26,469.61,468.58,469.14,33192.0
2019-12-09 14:00:00,469.17,469.59,467.79,469.35,32567.0,469.17,469.59,467.79,469.35,32567.0
2019-12-09 15:00:00,469.35,470.3,468.25,468.65,59517.0,469.35,470.3,468.25,468.65,59517.0
2019-12-10 09:30:00,467.1,469.7,465.33,467.26,28343.0,467.1,469.7,465.33,467.26,28343.0
2019-12-10 10:00:00,467.18,468.72,467.04,467.29,59743.0,467.18,468.72,467.04,467.29,59743.0
2019-12-10 11:00:00,467.42,468.04,464.09,464.88,95328.0,467.42,468.04,464.09,464.88,95328.0
2019-12-10 12:00:00,464.74,466.63,464.71,465.1,52351.0,464.74,466.63,464.71,465.1,52351.0
2019-12-10 13:00:00,465.11,465.71,463.79,464.15,35813.0,465.11,465.71,463.79,464.15,35813.0
2019-12-10 14:00:00,464.13,464.59,462.61,462.65,82324.0,464.13,464.59,462.61,462.65,82324.0
2019-12-10 15:00:00,462.69,464.16,460.47,461.76,157989.0,462.69,464.16,460.47,461.76,157989.0
2019-12-11 09:30:00,462.52,465.93,461.42,465.59,42448.0,462.52,465.93,461.42,465.59,42448.0
2019-12-11 10:00:00,465.88,467.32,465.17,466.81,85235.0,465.88,467.32,465.17,466.81,85235.0
2019-12-11 11:00:00,466.75,466.75,464.45,464.45,74393.0,466.75,466.75,464.45,464.45,74393.0
2019-12-11 12:00:00,464.42,464.93,463.81,464.69,40478.0,464.42,464.93,463.81,464.69,40478.0
2019-12-11 13:00:00,464.62,465.84,464.61,464.85,32483.0,464.62,465.84,464.61,464.85,32483.0
2019-12-11 14:00:00,464.85,466.27,464.57,466.12,60225.0,464.85,466.27,464.57,466.12,60225.0
2019-12-11 15:00:00,466.26,467.21,465.3,465.75,154665.0,466.26,467.21,465.3,465.75,154665.0
2019-12-12 09:30:00,466.7,471.21,466.23,470.13,24518.0,466.7,471.21,466.23,470.13,24518.0
2019-12-12 10:00:00,470.5,472.93,469.22,469.82,55550.0,470.5,472.93,469.22,469.82,55550.0
2019-12-12 11:00:00,470.01,470.08,465.01,466.01,60476.0,470.01,470.08,465.01,466.01,60476.0
2019-12-12 12:00:00,465.82,467.4,464.88,466.39,53975.0,465.82,467.4,464.88,466.39,53975.0
2019-12-12 13:00:00,466.2,468.0,466.2,467.96,76690.0,466.2,468.0,466.2,467.96,76690.0
2019-12-12 14:00:00,468.13,470.22,467.71,469.48,43852.0,468.13,470.22,467.71,469.48,43852.0
2019-12-12 15:00:00,469.47,469.82,467.95,469.62,228560.0,469.47,469.82,467.95,469.62,228560.0
2019-12-13 09:30:00,467.28,474.63,465.85,474.37,32338.0,467.28,474.63,465.85,474.37,32338.0
2019-12-13 10:00:00,474.24,478.07,473.72,474.3,106132.0,474.24,478.07,473.72,474.3,106132.0
2019-12-13 11:00:00,474.25,475.84,473.26,473.55,83814.0,474.25,475.84,473.26,473.55,83814.0
2019-12-13 12:00:00,473.55,475.05,473.55,474.91,30482.0,473.55,475.05,473.55,474.91,30482.0
2019-12-13 13:00:00,475.14,475.7,474.35,475.7,36464.0,475.14,475.7,474.35,475.7,36464.0
2019-12-13 14:00:00,475.63,477.41,475.54,476.52,65326.0,475.63,477.41,475.54,476.52,65326.0
2019-12-13 15:00:00,476.59,477.56,474.17,475.27,279597.0,476.59,477.56,474.17,475.27,279597.0
2019-12-16 09:30:00,477.87,478.84,472.29,477.34,63628.0,477.87,478.84,472.29,477.34,63628.0
2019-12-16 10:00:00,477.25,477.47,469.58,471.04,71038.0,477.25,477.47,469.58,471.04,71038.0
2019-12-16 11:00:00,471.65,472.74,471.43,471.67,58321.0,471.65,472.74,471.43,471.67,58321.0
2019-12-16 12:00:00,471.94,472.62,470.94,471.26,54393.0,471.94,472.62,470.94,471.26,54393.0
2019-12-16 13:00:00,471.33,472.74,471.3,472.57,34630.0,471.33,472.74,471.3,472.57,34630.0
2019-12-16 14:00:00,472.68,473.06,471.56,472.39,46580.0,472.68,473.06,471.56,472.39,46580.0
2019-12-16 15:00:00,472.46,472.47,468.06,470.39,197215.0,472.46,472.47,468.06,470.39,197215.0
2019-12-17 09:30:00,471.03,473.08,469.23,472.01,44411.0,471.03,473.08,469.23,472.01,44411.0
2019-12-17 10:00:00,471.76,475.54,471.53,475.51,76926.0,471.76,475.54,471.53,475.51,76926.0
2019-12-17 11:00:00,475.45,476.22,474.37,475.58,54977.0,475.45,476.22,474.37,475.58,54977.0
2019-12-17 12:00:00,475.79,476.26,474.55,475.27,44998.0,475.79,476.26,474.55,475.27,44998.0
2019-12-17 13:00:00,475.25,475.25,473.54,473.59,30894.0,475.25,475.25,473.54,473.59,30894.0
2019-12-17 14:00:00,473.7,474.67,472.63,472.78,43764.0,473.7,474.67,472.63,472.78,43764.0
2019-12-17 15:00:00,472.88,473.67,470.95,471.1,97872.0,472.88,473.67,470.95,471.1,97872.0
2019-12-18 09:30:00,472.47,476.18,471.45,471.52,26203.0,472.47,476.18,471.45,471.52,26203.0
2019-12-18 10:00:00,471.55,471.55,468.02,469.93,79072.0,471.55,471.55,468.02,469.93,79072.0
2019-12-18 11:00:00,469.66,473.33,469.66,472.62,35035.0,469.66,473.33,469.66,472.62,35035.0
2019-12-18 12:00:00,472.77,473.22,471.5,471.57,26182.0,472.77,473.22,471.5,471.57,26182.0
2019-12-18 13:00:00,471.75,472.58,468.28,468.28,66296.0,471.75,472.58,468.28,468.28,66296.0
2019-12-18 14:00:00,467.81,468.91,467.81,468.63,48617.0,467.81,468.91,467.81,468.63,48617.0
2019-12-18 15:00:00,468.54,469.0,466.14,466.5,174698.0,468.54,469.0,466.14,466.5,174698.0
2019-12-19 09:30:00,466.52,471.18,466.2,470.02,31229.0,466.52,471.18,466.2,470.02,31229.0
2019-12-19 10:00:00,469.9,473.97,469.03,473.75,75054.0,469.9,473.97,469.03,473.75,75054.0
2019-12-19 11:00:00,473.85,475.33,473.41,474.98,44909.0,473.85,475.33,473.41,474.98,44909.0
2019-12-19 12:00:00,474.93,475.25,473.34,473.34,60406.0,474.93,475.25,473.34,473.34,60406.0
2019-12-19 13:00:00,473.17,475.54,473.16,474.99,55215.0,473.17,475.54,473.16,474.99,55215.0
2019-12-19 14:00:00,474.93,475.09,474.46,474.69,52269.0,474.93,475.09,474.46,474.69,52269.0
2019-12-19 15:00:00,474.64,475.89,474.28,475.67,123037.0,474.64,475.89,474.28,475.67,123037.0
2019-12-20 09:30:00,478.5,480.85,473.72,474.31,386515.0,478.5,480.85,473.72,474.31,386515.0
2019-12-20 10:00:00,474.25,477.46,473.49,476.68,73948.0,474.25,477.46,473.49,476.68,73948.0
2019-12-20 11:00:00,476.51,477.33,476.16,476.77,69091.0,476.51,477.33,476.16,476.77,69091.0
2019-12-20 12:00:00,476.78,476.89,475.14,475.79,47835.0,476.78,476.89,475.14,475.79,47835.0
2019-12-20 13:00:00,475.79,477.43,475.79,476.68,33967.0,475.79,477.43,475.79,476.68,33967.0
2019-12-20 14:00:00,476.67,476.67,474.89,475.68,94516.0,476.67,476.67,474.89,475.68,94516.0
2019-12-20 15:00:00,475.62,476.79,473.99,476.14,216982.0,475.62,476.79,473.99,476.14,216982.0
2019-12-23 09:30:00,476.72,479.85,475.45,478.92,58620.0,476.72,479.85,475.45,478.92,58620.0
2019-12-23 10:00:00,479.2,480.52,478.93,479.63,63364.0,479.2,480.52,478.93,479.63,63364.0
2019-12-23 11:00:00,479.63,480.14,478.39,478.92,45665.0,479.63,480.14,478.39,478.92,45665.0
2019-12-23 12:00:00,478.9,480.32,478.9,479.35,41031.0,478.9,480.32,478.9,479.35,41031.0
2019-12-23 13:00:00,479.35,480.38,479.25,480.33,48756.0,479.35,480.38,479.25,480.33,48756.0
2019-12-23 14:00:00,480.35,482.24,480.23,482.0,49067.0,480.35,482.24,480.23,482.0,49067.0
2019-12-23 15:00:00,481.85,483.08,480.02,480.73,114263.0,481.85,483.08,480.02,480.73,114263.0
2019-12-24 09:30:00,482.22,482.94,480.29,480.76,46389.0,482.22,482.94,480.29,480.76,46389.0
2019-12-24 10:00:00,480.81,481.72,480.27,480.92,103478.0,480.81,481.72,480.27,480.92,103478.0
2019-12-24 11:00:00,480.82,481.58,480.26,481.48,73114.0,480.82,481.58,480.26,481.48,73114.0
2019-12-24 12:00:00,481.5,481.87,480.25,480.9,69999.0,481.5,481.87,480.25,480.9,69999.0
2019-12-26 09:30:00,480.95,484.99,480.95,484.04,28133.0,480.95,484.99,480.95,484.04,28133.0
2019-12-26 10:00:00,484.03,485.52,483.26,485.15,14651.0,484.03,485.52,483.26,485.15,14651.0
2019-12-26 11:00:00,485.14,485.88,484.32,485.36,32972.0,485.14,485.88,484.32,485.36,32972.0
2019-12-26 12:00:00,485.45,485.7,484.88,485.06,13433.0,485.45,485.7,484.88,485.06,13433.0
2019-12-26 13:00:00,485.21,487.18,485.1,486.99,25147.0,485.21,487.18,485.1,486.99,25147.0
2019-12-26 14:00:00,487.07,487.07,485.06,485.2,20860.0,487.07,487.07,485.06,485.2,20860.0
2019-12-26 15:00:00,485.19,486.16,484.51,485.65,56703.0,485.19,486.16,484.51,485.65,56703.0
2019-12-27 09:30:00,488.02,488.02,483.16,483.47,9989.0,488.02,488.02,483.16,483.47,9989.0
2019-12-27 10:00:00,483.58,484.26,481.89,483.54,39398.0,483.58,484.26,481.89,483.54,39398.0
2019-12-27 11:00:00,483.82,484.51,482.86,484.14,33843.0,483.82,484.51,482.86,484.14,33843.0
2019-12-27 12:00:00,484.14,484.61,482.99,484.44,14286.0,484.14,484.61,482.99,484.44,14286.0
2019-12-27 13:00:00,484.41,484.66,483.97,484.56,11796.0,484.41,484.66,483.97,484.56,11796.0
2019-12-27 14:00:00,484.7,485.47,484.41,485.16,15460.0,484.7,485.47,484.41,485.16,15460.0
2019-12-27 15:00:00,485.16,485.59,482.9,483.69,59749.0,485.16,485.59,482.9,483.69,59749.0
2019-12-30 09:30:00,483.74,484.93,479.69,480.68,33261.0,483.74,484.93,479.69,480.68,33261.0
2019-12-30 10:00:00,480.68,480.88,478.39,480.78,100096.0,480.68,480.88,478.39,480.78,100096.0
2019-12-30 11:00:00,480.87,483.42,480.73,482.9,45650.0,480.87,483.42,480.73,482.9,45650.0
2019-12-30 12:00:00,483.0,484.7,483.0,484.47,32339.0,483.0,484.7,483.0,484.47,32339.0
2019-12-30 13:00:00,484.47,484.86,483.62,484.78,38209.0,484.47,484.86,483.62,484.78,38209.0
2019-12-30 14:00:00,484.83,484.92,482.55,483.44,49677.0,484.83,484.92,482.55,483.44,49677.0
2019-12-30 15:00:00,483.44,484.27,482.2,483.19,70643.0,483.44,484.27,482.2,483.19,70643.0
2019-12-31 09:30:00,482.3,485.21,482.3,483.07,48565.0,482.3,485.21,482.3,483.07,48565.0
2019-12-31 10:00:00,483.14,485.19,481.97,484.94,45754.0,483.14,485.19,481.97,484.94,45754.0
2019-12-31 11:00:00,484.87,485.62,484.47,484.73,45785.0,484.87,485.62,484.47,484.73,45785.0
2019-12-31 12:00:00,484.62,485.44,483.71,485.08,26332.0,484.62,485.44,483.71,485.08,26332.0
2019-12-31 13:00:00,485.15,486.76,485.15,485.57,31252.0,485.15,486.76,485.15,485.57,31252.0
2019-12-31 14:00:00,485.53,487.08,485.21,486.28,33760.0,485.53,487.08,485.21,486.28,33760.0
2019-12-31 15:00:00,486.28,486.58,483.93,485.32,110356.0,486.28,486.58,483.93,485.32,110356.0
2020-01-02 09:30:00,487.41,489.04,484.23,485.77,80881.0,487.41,489.04,484.23,485.77,80881.0
2020-01-02 10:00:00,485.79,486.11,482.46,482.95,75421.0,485.79,486.11,482.46,482.95,75421.0
2020-01-02 11:00:00,482.94,483.23,480.49,480.89,145345.0,482.94,483.23,480.49,480.89,145345.0
2020-01-02 12:00:00,480.9,483.44,480.52,483.1,128167.0,480.9,483.44,480.52,483.1,128167.0
2020-01-02 13:00:00,483.02,486.42,483.0,485.02,120230.0,483.02,486.42,483.0,485.02,120230.0
2020-01-02 14:00:00,484.89,487.15,484.49,487.03,57907.0,484.89,487.15,484.49,487.03,57907.0
2020-01-02 15:00:00,487.03,491.41,486.43,490.43,211019.0,487.03,491.41,486.43,490.43,211019.0
2020-01-03 09:30:00,485.53,491.88,485.53,490.7,57787.0,485.53,491.88,485.53,490.7,57787.0
2020-01-03 10:00:00,490.33,494.67,489.43,493.89,113037.0,490.33,494.67,489.43,493.89,113037.0
2020-01-03 11:00:00,494.1,494.1,491.84,493.84,49608.0,494.1,494.1,491.84,493.84,49608.0
2020-01-03 12:00:00,493.82,496.59,493.81,495.52,61082.0,493.82,496.59,493.81,495.52,61082.0
2020-01-03 13:00:00,495.51,496.45,493.82,495.2,71283.0,495.51,496.45,493.82,495.2,71283.0
2020-01-03 14:00:00,495.2,496.0,494.7,495.13,45599.0,495.2,496.0,494.7,495.13,45599.0
2020-01-03 15:00:00,495.13,495.61,493.17,494.33,146329.0,495.13,495.61,493.17,494.33,146329.0
2020-01-06 09:30:00,492.66,494.47,490.93,493.01,69942.0,492.66,494.47,490.93,493.01,69942.0
2020-01-06 10:00:00,493.39,496.19,493.25,496.02,48320.0,493.39,496.19,493.25,496.02,48320.0
2020-01-06 11:00:00,496.4,496.75,494.57,495.63,52618.0,496.4,496.75,494.57,495.63,52618.0
2020-01-06 12:00:00,495.45,496.58,495.12,496.33,52953.0,495.45,496.58,495.12,496.33,52953.0
2020-01-06 13:00:00,496.32,497.17,495.34,495.34,33854.0,496.32,497.17,495.34,495.34,33854.0
2020-01-06 14:00:00,495.3,497.65,494.94,496.5,58497.0,495.3,497.65,494.94,496.5,58497.0
2020-01-06 15:00:00,496.6,498.15,496.39,497.32,133489.0,496.6,498.15,496.39,497.32,133489.0
2020-01-07 09:30:00,497.13,498.75,495.55,496.52,65178.0,497.13,498.75,495.55,496.52,65178.0
2020-01-07 10:00:00,496.35,499.27,495.75,498.34,63893.0,496.35,499.27,495.75,498.34,63893.0
2020-01-07 11:00:00,498.25,500.01,497.29,497.56,76533.0,498.25,500.01,497.29,497.56,76533.0
2020-01-07 12:00:00,497.58,499.75,497.47,499.75,45534.0,497.58,499.75,497.47,499.75,45534.0
2020-01-07 13:00:00,499.65,500.23,499.22,500.14,146101.0,499.65,500.23,499.22,500.14,146101.0
2020-01-07 14:00:00,500.08,500.65,498.9,498.9,112602.0,500.08,500.65,498.9,498.9,112602.0
2020-01-07 15:00:00,498.84,500.37,498.71,499.13,151502.0,498.84,500.37,498.71,499.13,151502.0
2020-01-08 09:30:00,499.0,507.83,498.55,506.75,152145.0,499.0,507.83,498.55,506.75,152145.0
2020-01-08 10:00:00,506.93,509.99,501.75,502.73,156661.0,506.93,509.99,501.75,502.73,156661.0
2020-01-08 11:00:00,502.82,505.06,501.79,503.57,72257.0,502.82,505.06,501.79,503.57,72257.0
2020-01-08 12:00:00,503.77,503.89,500.54,501.6,33874.0,503.77,503.89,500.54,501.6,33874.0
2020-01-08 13:00:00,501.45,501.45,499.03,500.17,66174.0,501.45,501.45,499.03,500.17,66174.0
2020-01-08 14:00:00,500.14,502.03,499.95,501.9,31009.0,500.14,502.03,499.95,501.9,31009.0
2020-01-08 15:00:00,501.94,502.54,500.41,500.96,97551.0,501.94,502.54,500.41,500.96,97551.0
2020-01-09 09:30:00,501.5,503.95,501.5,503.8,33478.0,501.5,503.95,501.5,503.8,33478.0
2020-01-09 10:00:00,503.57,505.21,501.95,505.0,42096.0,503.57,505.21,501.95,505.0,42096.0
2020-01-09 11:00:00,504.96,507.73,504.65,507.04,82611.0,504.96,507.73,504.65,507.04,82611.0
2020-01-09 12:00:00,506.92,508.08,506.18,507.11,40253.0,506.92,508.08,506.18,507.11,40253.0
2020-01-09 13:00:00,507.03,507.92,506.61,507.31,56695.0,507.03,507.92,506.61,507.31,56695.0
2020-01-09 14:00:00,507.33,508.86,507.08,507.66,36794.0,507.33,508.86,507.08,507.66,36794.0
2020-01-09 15:00:00,507.68,508.43,506.55,507.37,321456.0,507.68,508.43,506.55,507.37,321456.0
2020-01-10 09:30:00,507.79,507.79,503.52,506.46,45873.0,507.79,507.79,503.52,506.46,45873.0
2020-01-10 10:00:00,506.45,509.03,506.3,508.01,54914.0,506.45,509.03,506.3,508.01,54914.0
2020-01-10 11:00:00,508.13,508.23,506.41,507.44,40977.0,508.13,508.23,506.41,507.44,40977.0
2020-01-10 12:00:00,507.22,508.44,506.68,507.61,34066.0,507.22,508.44,506.68,507.61,34066.0
2020-01-10 13:00:00,507.61,508.24,506.98,507.84,33162.0,507.61,508.24,506.98,507.84,33162.0
2020-01-10 14:00:00,507.81,508.07,507.22,507.58,29523.0,507.81,508.07,507.22,507.58,29523.0
2020-01-10 15:00:00,507.63,507.67,504.11,505.03,72947.0,507.63,507.67,504.11,505.03,72947.0
2020-01-13 09:30:00,506.04,507.23,504.88,506.82,53162.0,506.04,507.23,504.88,506.82,53162.0
2020-01-13 10:00:00,506.88,508.63,506.17,508.58,110717.0,506.88,508.63,506.17,508.58,110717.0
2020-01-13 11:00:00,508.58,509.33,507.32,509.16,89785.0,508.58,509.33,507.32,509.16,89785.0
2020-01-13 12:00:00,509.28,512.23,509.28,511.59,57454.0,509.28,512.23,509.28,511.59,57454.0
2020-01-13 13:00:00,511.5,512.65,510.59,511.02,43384.0,511.5,512.65,510.59,511.02,43384.0
2020-01-13 14:00:00,511.2,511.88,509.97,509.97,41053.0,511.2,511.88,509.97,509.97,41053.0
2020-01-13 15:00:00,510.24,511.05,509.99,510.03,77953.0,510.24,511.05,509.99,510.03,77953.0
2020-01-14 09:30:00,508.47,509.14,506.24,508.41,58951.0,508.47,509.14,506.24,508.41,58951.0
2020-01-14 10:00:00,508.26,510.09,507.0,509.06,108072.0,508.26,510.09,507.0,509.06,108072.0
2020-01-14 11:00:00,509.26,512.7,509.26,512.27,42961.0,509.26,512.7,509.26,512.27,42961.0
2020-01-14 12:00:00,512.25,512.41,509.2,509.68,46764.0,512.25,512.41,509.2,509.68,46764.0
2020-01-14 13:00:00,509.71,510.5,508.47,508.74,47569.0,509.71,510.5,508.47,508.74,47569.0
2020-01-14 14:00:00,508.71,510.73,508.55,510.13,42224.0,508.71,510.73,508.55,510.13,42224.0
2020-01-14 15:00:00,510.12,510.99,509.03,509.62,105266.0,510.12,510.99,509.03,509.62,105266.0
2020-01-15 09:30:00,510.15,514.28,507.04,514.26,30697.0,510.15,514.28,507.04,514.26,30697.0
2020-01-15 10:00:00,514.24,516.65,513.12,516.29,57380.0,514.24,516.65,513.12,516.29,57380.0
2020-01-15 11:00:00,516.33,516.73,515.0,515.11,48151.0,516.33,516.73,515.0,515.11,48151.0
2020-01-15 12:00:00,515.51,516.15,515.15,515.46,25827.0,515.51,516.15,515.15,515.46,25827.0
2020-01-15 13:00:00,515.34,515.71,514.97,515.36,19949.0,515.34,515.71,514.97,515.36,19949.0
2020-01-15 14:00:00,515.37,517.07,515.32,516.63,32854.0,515.37,517.07,515.32,516.63,32854.0
2020-01-15 15:00:00,516.6,516.67,514.31,515.74,84766.0,516.6,516.67,514.31,515.74,84766.0
2020-01-16 09:30:00,507.0,513.71,507.0,511.37,126827.0,507.0,513.71,507.0,511.37,126827.0
2020-01-16 10:00:00,511.75,511.75,507.42,507.64,93122.0,511.75,511.75,507.42,507.64,93122.0
2020-01-16 11:00:00,507.78,508.52,506.15,508.42,74445.0,507.78,508.52,506.15,508.42,74445.0
2020-01-16 12:00:00,508.47,509.73,508.06,508.31,47434.0,508.47,509.73,508.06,508.31,47434.0
2020-01-16 13:00:00,508.48,509.61,508.4,509.38,55942.0,508.48,509.61,508.4,509.38,55942.0
2020-01-16 14:00:00,509.43,510.09,508.75,509.7,52619.0,509.43,510.09,508.75,509.7,52619.0
2020-01-16 15:00:00,509.7,510.27,508.16,508.89,150769.0,509.7,510.27,508.16,508.89,150769.0
2020-01-17 09:30:00,512.02,512.03,504.4,506.98,135423.0,512.02,512.03,504.4,506.98,135423.0
2020-01-17 10:00:00,505.84,506.66,502.98,504.8,104433.0,505.84,506.66,502.98,504.8,104433.0
2020-01-17 11:00:00,504.82,506.01,503.48,505.19,67267.0,504.82,506.01,503.48,505.19,67267.0
2020-01-17 12:00:00,504.91,505.44,504.19,504.51,55315.0,504.91,505.44,504.19,504.51,55315.0
2020-01-17 13:00:00,504.41,505.13,503.19,504.81,56347.0,504.41,505.13,503.19,504.81,56347.0
2020-01-17 14:00:00,504.73,505.31,503.71,503.96,66446.0,504.73,505.31,503.71,503.96,66446.0
2020-01-17 15:00:00,504.09,504.4,501.33,502.37,253712.0,504.09,504.4,501.33,502.37,253712.0
2020-01-21 09:30:00,501.28,502.78,499.27,499.27,77982.0,501.28,502.78,499.27,499.27,77982.0
2020-01-21 10:00:00,499.14,502.55,498.94,501.2,92977.0,499.14,502.55,498.94,501.2,92977.0
2020-01-21 11:00:00,501.09,504.96,500.71,504.68,96433.0,501.09,504.96,500.71,504.68,96433.0
2020-01-21 12:00:00,504.65,505.87,504.1,505.14,89616.0,504.65,505.87,504.1,505.14,89616.0
2020-01-21 13:00:00,505.1,505.4,503.9,505.01,48637.0,505.1,505.4,503.9,505.01,48637.0
2020-01-21 14:00:00,505.1,506.5,504.85,506.43,38429.0,505.1,506.5,504.85,506.43,38429.0
2020-01-21 15:00:00,506.36,506.73,502.65,503.6,126544.0,506.36,506.73,502.65,503.6,126544.0
2020-01-22 09:30:00,505.54,508.88,504.6,506.9,38233.0,505.54,508.88,504.6,506.9,38233.0
2020-01-22 10:00:00,507.11,510.83,506.33,509.28,89204.0,507.11,510.83,506.33,509.28,89204.0
2020-01-22 11:00:00,509.24,510.92,508.53,510.4,48390.0,509.24,510.92,508.53,510.4,48390.0
2020-01-22 12:00:00,510.62,511.64,509.49,511.31,57002.0,510.62,511.64,509.49,511.31,57002.0
2020-01-22 13:00:00,511.24,512.79,511.06,512.15,36267.0,511.24,512.79,511.06,512.15,36267.0
2020-01-22 14:00:00,512.37,512.37,510.74,512.01,46373.0,512.37,512.37,510.74,512.01,46373.0
2020-01-22 15:00:00,511.92,512.37,509.63,510.7,192264.0,511.92,512.37,509.63,510.7,192264.0
2020-01-23 09:30:00,509.63,514.79,505.45,513.35,79249.0,509.63,514.79,505.45,513.35,79249.0
2020-01-23 10:00:00,513.24,516.31,512.85,514.93,77323.0,513.24,516.31,512.85,514.93,77323.0
2020-01-23 11:00:00,514.72,516.26,512.66,515.98,63259.0,514.72,516.26,512.66,515.98,63259.0
2020-01-23 12:00:00,515.88,516.7,512.78,513.05,43465.0,515.88,516.7,512.78,513.05,43465.0
2020-01-23 13:00:00,512.94,514.0,512.24,513.08,33136.0,512.94,514.0,512.24,513.08,33136.0
2020-01-23 14:00:00,512.92,513.12,511.76,512.2,50268.0,512.92,513.12,511.76,512.2,50268.0
2020-01-23 15:00:00,512.25,513.69,511.82,513.0,155256.0,512.25,513.69,511.82,513.0,155256.0
2020-01-24 09:30:00,512.63,514.26,510.05,512.95,55708.0,512.63,514.26,510.05,512.95,55708.0
2020-01-24 10:00:00,512.88,513.27,511.88,512.99,82451.0,512.88,513.27,511.88,512.99,82451.0
2020-01-24 11:00:00,512.84,513.06,511.05,511.2,61160.0,512.84,513.06,511.05,511.2,61160.0
2020-01-24 12:00:00,511.21,511.42,508.8,510.69,98399.0,511.21,511.42,508.8,510.69,98399.0
2020-01-24 13:00:00,510.8,510.8,508.2,509.0,64948.0,510.8,510.8,508.2,509.0,64948.0
2020-01-24 14:00:00,508.9,509.08,505.8,507.86,69195.0,508.9,509.08,505.8,507.86,69195.0
2020-01-24 15:00:00,507.81,508.26,503.9,504.52,276070.0,507.81,508.26,503.9,504.52,276070.0
2020-01-27 09:30:00,499.14,506.62,497.42,505.0,60736.0,499.14,506.62,497.42,505.0,60736.0
2020-01-27 10:00:00,504.93,507.36,503.75,504.75,94444.0,504.93,507.36,503.75,504.75,94444.0
2020-01-27 11:00:00,504.92,505.36,503.14,505.11,87855.0,504.92,505.36,503.14,505.11,87855.0
2020-01-27 12:00:00,504.96,505.17,503.72,504.89,46352.0,504.96,505.17,503.72,504.89,46352.0
2020-01-27 13:00:00,504.9,505.62,504.48,504.68,42018.0,504.9,505.62,504.48,504.68,42018.0
2020-01-27 14:00:00,504.76,506.15,503.72,505.82,52898.0,504.76,506.15,503.72,505.82,52898.0
2020-01-27 15:00:00,505.88,506.66,502.95,503.88,216341.0,505.88,506.66,502.95,503.88,216341.0
2020-01-28 09:30:00,501.73,506.77,498.81,503.89,31981.0,501.73,506.77,498.81,503.89,31981.0
2020-01-28 10:00:00,503.98,507.24,503.98,506.58,42466.0,503.98,507.24,503.98,506.58,42466.0
2020-01-28 11:00:00,506.59,507.45,505.74,505.94,40355.0,506.59,507.45,505.74,505.94,40355.0
2020-01-28 12:00:00,505.99,506.5,505.13,505.39,30625.0,505.99,506.5,505.13,505.39,30625.0
2020-01-28 13:00:00,505.39,505.45,504.22,504.95,35157.0,505.39,505.45,504.22,504.95,35157.0
2020-01-28 14:00:00,505.02,505.11,502.53,502.53,55726.0,505.02,505.11,502.53,502.53,55726.0
2020-01-28 15:00:00,502.55,502.79,499.0,499.34,269386.0,502.55,502.79,499.0,499.34,269386.0
2020-01-29 09:30:00,498.32,499.07,492.0,492.19,74651.0,498.32,499.07,492.0,492.19,74651.0
2020-01-29 10:00:00,491.89,492.19,488.61,489.77,129545.0,491.89,492.19,488.61,489.77,129545.0
2020-01-29 11:00:00,489.79,490.54,487.82,489.62,87813.0,489.79,490.54,487.82,489.62,87813.0
2020-01-29 12:00:00,489.61,490.4,488.31,489.24,46552.0,489.61,490.4,488.31,489.24,46552.0
2020-01-29 13:00:00,489.14,490.14,488.31,489.86,65538.0,489.14,490.14,488.31,489.86,65538.0
2020-01-29 14:00:00,489.58,491.97,489.36,490.91,67443.0,489.58,491.97,489.36,490.91,67443.0
2020-01-29 15:00:00,490.97,491.49,489.76,490.82,179910.0,490.97,491.49,489.76,490.82,179910.0
2020-01-30 09:30:00,486.88,491.41,484.96,490.07,72448.0,486.88,491.41,484.96,490.07,72448.0
2020-01-30 10:00:00,490.08,490.35,485.4,487.2,93593.0,490.08,490.35,485.4,487.2,93593.0
2020-01-30 11:00:00,487.24,489.97,487.01,489.16,66401.0,487.24,489.97,487.01,489.16,66401.0
2020-01-30 12:00:00,489.22,489.94,488.18,488.44,46110.0,489.22,489.94,488.18,488.44,46110.0
2020-01-30 13:00:00,488.36,490.32,487.71,488.89,69777.0,488.36,490.32,487.71,488.89,69777.0
2020-01-30 14:00:00,489.0,491.48,488.48,491.18,70848.0,489.0,491.48,488.48,491.18,70848.0
2020-01-30 15:00:00,491.14,494.33,489.71,493.23,190522.0,491.14,494.33,489.71,493.23,190522.0
2020-01-31 09:30:00,504.76,517.2,495.0,515.12,283951.0,504.76,517.2,495.0,515.12,283951.0
2020-01-31 10:00:00,514.65,521.69,513.04,515.76,234814.0,514.65,521.69,513.04,515.76,234814.0
2020-01-31 11:00:00,515.48,519.41,513.89,519.39,147384.0,515.48,519.41,513.89,519.39,147384.0
2020-01-31 12:00:00,519.3,519.48,514.02,517.68,88629.0,519.3,519.48,514.02,517.68,88629.0
2020-01-31 13:00:00,517.47,519.18,516.87,517.88,69648.0,517.47,519.18,516.87,517.88,69648.0
2020-01-31 14:00:00,517.59,519.7,517.27,517.98,90126.0,517.59,519.7,517.27,517.98,90126.0
2020-01-31 15:00:00,518.09,519.0,515.22,517.11,264536.0,518.09,519.0,515.22,517.11,264536.0
2020-02-03 09:30:00,522.84,534.59,522.69,532.14,140075.0,522.84,534.59,522.69,532.14,140075.0
2020-02-03 10:00:00,532.73,534.43,530.95,532.15,238647.0,532.73,534.43,530.95,532.15,238647.0
2020-02-03 11:00:00,532.16,535.1,532.0,534.75,88352.0,532.16,535.1,532.0,534.75,88352.0
2020-02-03 12:00:00,534.74,536.55,534.15,536.52,98131.0,534.74,536.55,534.15,536.52,98131.0
2020-02-03 13:00:00,536.33,537.54,534.81,536.97,74281.0,536.33,537.54,534.81,536.97,74281.0
2020-02-03 14:00:00,536.97,537.42,535.27,535.79,94744.0,536.97,537.42,535.27,535.79,94744.0
2020-02-03 15:00:00,535.82,536.52,531.56,532.18,194230.0,535.82,536.52,531.56,532.18,194230.0
2020-02-04 09:30:00,528.85,532.65,519.85,529.51,213763.0,528.85,532.65,519.85,529.51,213763.0
2020-02-04 10:00:00,529.63,532.29,526.36,527.29,154363.0,529.63,532.29,526.36,527.29,154363.0
2020-02-04 11:00:00,526.98,529.53,525.15,528.57,102925.0,526.98,529.53,525.15,528.57,102925.0
2020-02-04 12:00:00,528.59,528.73,526.58,527.27,60426.0,528.59,528.73,526.58,527.27,60426.0
2020-02-04 13:00:00,527.21,527.83,524.18,527.5,59202.0,527.21,527.83,524.18,527.5,59202.0
2020-02-04 14:00:00,527.64,529.77,527.04,529.57,78228.0,527.64,529.77,527.04,529.57,78228.0
2020-02-04 15:00:00,529.66,532.44,528.02,531.77,218979.0,529.66,532.44,528.02,531.77,218979.0
2020-02-05 09:30:00,522.0,527.23,521.03,525.8,178755.0,522.0,527.23,521.03,525.8,178755.0
2020-02-05 10:00:00,526.21,528.0,525.06,527.85,236581.0,526.21,528.0,525.06,527.85,236581.0
2020-02-05 11:00:00,527.85,530.53,526.02,528.19,159917.0,527.85,530.53,526.02,528.19,159917.0
2020-02-05 12:00:00,528.18,528.41,524.22,524.78,41563.0,528.18,528.41,524.22,524.78,41563.0
2020-02-05 13:00:00,524.64,525.71,523.99,524.35,72111.0,524.64,525.71,523.99,524.35,72111.0
2020-02-05 14:00:00,524.33,525.99,524.1,525.62,78036.0,524.33,525.99,524.1,525.62,78036.0
2020-02-05 15:00:00,525.71,525.97,521.51,522.18,228862.0,525.71,525.97,521.51,522.18,228862.0
2020-02-06 09:30:00,524.86,529.46,523.98,527.92,70780.0,524.86,529.46,523.98,527.92,70780.0
2020-02-06 10:00:00,527.92,527.92,526.0,526.62,47013.0,527.92,527.92,526.0,526.62,47013.0
2020-02-06 11:00:00,526.57,527.98,525.73,527.08,52599.0,526.57,527.98,525.73,527.08,52599.0
2020-02-06 12:00:00,527.08,528.15,526.63,527.46,41342.0,527.08,528.15,526.63,527.46,41342.0
2020-02-06 13:00:00,527.47,528.96,526.94,528.37,32501.0,527.47,528.96,526.94,528.37,32501.0
2020-02-06 14:00:00,528.29,528.65,527.14,527.85,42707.0,528.29,528.65,527.14,527.85,42707.0
2020-02-06 15:00:00,527.85,528.03,525.35,526.65,137849.0,527.85,528.03,525.35,526.65,137849.0
2020-02-07 09:30:00,526.15,526.55,521.34,524.81,36907.0,526.15,526.55,521.34,524.81,36907.0
2020-02-07 10:00:00,524.55,525.78,522.91,524.26,42115.0,524.55,525.78,522.91,524.26,42115.0
2020-02-07 11:00:00,524.21,525.85,523.92,525.85,42400.0,524.21,525.85,523.92,525.85,42400.0
2020-02-07 12:00:00,525.88,525.92,524.57,525.38,35340.0,525.88,525.92,524.57,525.38,35340.0
2020-02-07 13:00:00,525.33,525.45,524.65,525.09,50805.0,525.33,525.45,524.65,525.09,50805.0
2020-02-07 14:00:00,525.09,525.65,524.92,525.61,82387.0,525.09,525.65,524.92,525.61,82387.0
2020-02-07 15:00:00,525.51,525.65,524.98,525.18,117645.0,525.51,525.65,524.98,525.18,117645.0
2020-02-10 09:30:00,525.75,528.45,524.42,528.35,83615.0,525.75,528.45,524.42,528.35,83615.0
2020-02-10 10:00:00,528.36,529.35,527.55,528.8,80690.0,528.36,529.35,527.55,528.8,80690.0
2020-02-10 11:00:00,528.79,530.0,528.33,529.65,90363.0,528.79,530.0,528.33,529.65,90363.0
2020-02-10 12:00:00,529.65,530.5,528.96,530.33,43128.0,529.65,530.5,528.96,530.33,43128.0
2020-02-10 13:00:00,530.41,531.5,530.17,531.23,79232.0,530.41,531.5,530.17,531.23,79232.0
2020-02-10 14:00:00,531.15,531.2,530.32,531.0,40286.0,531.15,531.2,530.32,531.0,40286.0
2020-02-10 15:00:00,530.99,531.75,529.45,530.15,173128.0,530.99,531.75,529.45,530.15,173128.0
2020-02-11 09:30:00,531.42,531.75,524.01,525.98,101965.0,531.42,531.75,524.01,525.98,101965.0
2020-02-11 10:00:00,525.95,530.44,524.79,529.63,86029.0,525.95,530.44,524.79,529.63,86029.0
2020-02-11 11:00:00,529.48,531.62,529.48,531.0,86694.0,529.48,531.62,529.48,531.0,86694.0
2020-02-11 12:00:00,531.1,531.44,529.64,531.44,40499.0,531.1,531.44,529.64,531.44,40499.0
2020-02-11 13:00:00,531.37,532.3,531.37,532.12,55106.0,531.37,532.3,531.37,532.12,55106.0
2020-02-11 14:00:00,532.11,532.3,531.14,532.12,69988.0,532.11,532.3,531.14,532.12,69988.0
2020-02-11 15:00:00,532.1,532.3,530.72,530.93,170365.0,532.1,532.3,530.72,530.93,170365.0
2020-02-12 09:30:00,531.49,533.48,528.63,530.93,28736.0,531.49,533.48,528.63,530.93,28736.0
2020-02-12 10:00:00,531.08,535.43,529.72,534.05,71873.0,531.08,535.43,529.72,534.05,71873.0
2020-02-12 11:00:00,534.07,534.83,533.39,534.02,54540.0,534.07,534.83,533.39,534.02,54540.0
2020-02-12 12:00:00,534.06,534.22,532.1,532.67,45386.0,534.06,534.22,532.1,532.67,45386.0
2020-02-12 13:00:00,532.81,534.12,532.44,534.12,49507.0,532.81,534.12,532.44,534.12,49507.0
2020-02-12 14:00:00,534.0,534.35,533.89,534.16,29367.0,534.0,534.35,533.89,534.16,29367.0
2020-02-12 15:00:00,534.11,534.35,533.13,533.96,136262.0,534.11,534.35,533.13,533.96,136262.0
2020-02-13 09:30:00,534.12,534.8,533.08,533.26,34325.0,534.12,534.8,533.08,533.26,34325.0
2020-02-13 10:00:00,533.63,535.35,532.55,534.66,103543.0,533.63,535.35,532.55,534.66,103543.0
2020-02-13 11:00:00,534.57,534.95,532.73,534.57,41812.0,534.57,534.95,532.73,534.57,41812.0
2020-02-13 12:00:00,534.57,534.95,533.99,534.27,31899.0,534.57,534.95,533.99,534.27,31899.0
2020-02-13 13:00:00,534.57,535.84,533.92,535.73,40842.0,534.57,535.84,533.92,535.73,40842.0
2020-02-13 14:00:00,535.93,536.25,534.47,535.41,47262.0,535.93,536.25,534.47,535.41,47262.0
2020-02-13 15:00:00,535.37,535.49,534.34,534.64,84005.0,535.37,535.49,534.34,534.64,84005.0
2020-02-14 09:30:00,532.27,536.25,532.2,534.71,38159.0,532.27,536.25,532.2,534.71,38159.0
2020-02-14 10:00:00,534.58,534.58,532.55,532.56,29077.0,534.58,534.58,532.55,532.56,29077.0
2020-02-14 11:00:00,532.55,534.37,532.52,534.19,53954.0,532.55,534.37,532.52,534.19,53954.0
2020-02-14 12:00:00,534.35,534.61,532.99,533.82,38675.0,534.35,534.61,532.99,533.82,38675.0
2020-02-14 13:00:00,533.63,534.75,532.99,534.23,26029.0,533.63,534.75,532.99,534.23,26029.0
2020-02-14 14:00:00,534.16,534.75,533.5,534.49,30009.0,534.16,534.75,533.5,534.49,30009.0
2020-02-14 15:00:00,534.44,535.15,534.35,534.89,98100.0,534.44,535.15,534.35,534.89,98100.0
2020-02-18 09:30:00,535.75,536.25,533.38,536.05,75347.0,535.75,536.25,533.38,536.05,75347.0
2020-02-18 10:00:00,535.88,536.95,535.52,535.93,57041.0,535.88,536.95,535.52,535.93,57041.0
2020-02-18 11:00:00,535.97,537.16,534.75,535.85,48463.0,535.97,537.16,534.75,535.85,48463.0
2020-02-18 12:00:00,535.98,537.8,535.72,537.62,32999.0,535.98,537.8,535.72,537.62,32999.0
2020-02-18 13:00:00,537.59,538.7,536.68,537.12,35101.0,537.59,538.7,536.68,537.12,35101.0
2020-02-18 14:00:00,536.9,537.45,535.3,537.13,39414.0,536.9,537.45,535.3,537.13,39414.0
2020-02-18 15:00:00,536.98,538.07,536.54,537.61,94959.0,536.98,538.07,536.54,537.61,94959.0
2020-02-19 09:30:00,539.73,540.9,537.96,538.91,40648.0,539.73,540.9,537.96,538.91,40648.0
2020-02-19 10:00:00,539.07,542.9,536.94,542.83,45997.0,539.07,542.9,536.94,542.83,45997.0
2020-02-19 11:00:00,542.9,543.58,542.08,543.58,41525.0,542.9,543.58,542.08,543.58,41525.0
2020-02-19 12:00:00,543.58,545.14,543.31,545.02,77563.0,543.58,545.14,543.31,545.02,77563.0
2020-02-19 13:00:00,544.76,545.77,543.71,545.11,99462.0,544.76,545.77,543.71,545.11,99462.0
2020-02-19 14:00:00,545.03,546.54,543.18,543.45,53059.0,545.03,546.54,543.18,543.45,53059.0
2020-02-19 15:00:00,543.68,546.15,542.1,542.63,162200.0,543.68,546.15,542.1,542.63,162200.0
2020-02-20 09:30:00,542.21,543.75,540.23,543.05,49871.0,542.21,543.75,540.23,543.05,49871.0
2020-02-20 10:00:00,543.43,544.09,541.62,541.81,54043.0,543.43,544.09,541.62,541.81,54043.0
2020-02-20 11:00:00,542.0,542.48,536.55,538.21,67619.0,542.0,542.48,536.55,538.21,67619.0
2020-02-20 12:00:00,538.19,539.22,532.09,533.19,89799.0,538.19,539.22,532.09,533.19,89799.0
2020-02-20 13:00:00,533.43,536.91,532.99,535.11,51239.0,533.43,536.91,532.99,535.11,51239.0
2020-02-20 14:00:00,535.14,538.51,535.03,536.7,67305.0,535.14,538.51,535.03,536.7,67305.0
2020-02-20 15:00:00,537.07,539.79,536.88,539.28,135029.0,537.07,539.79,536.88,539.28,135029.0
2020-02-21 09:30:00,537.34,538.43,534.24,535.39,81428.0,537.34,538.43,534.24,535.39,81428.0
2020-02-21 10:00:00,534.97,535.7,529.24,532.83,81278.0,534.97,535.7,529.24,532.83,81278.0
2020-02-21 11:00:00,532.67,535.99,532.59,535.75,46953.0,532.67,535.99,532.59,535.75,46953.0
2020-02-21 12:00:00,536.09,537.12,534.07,534.92,67838.0,536.09,537.12,534.07,534.92,67838.0
2020-02-21 13:00:00,534.97,536.27,532.63,534.59,46791.0,534.97,536.27,532.63,534.59,46791.0
2020-02-21 14:00:00,534.24,536.26,533.49,535.42,36353.0,534.24,536.26,533.49,535.42,36353.0
2020-02-21 15:00:00,535.24,536.34,534.16,535.23,100984.0,535.24,536.34,534.16,535.23,100984.0
2020-02-24 09:30:00,529.8,534.0,526.47,530.86,131383.0,529.8,534.0,526.47,530.86,131383.0
2020-02-24 10:00:00,531.02,532.76,530.08,531.31,69712.0,531.02,532.76,530.08,531.31,69712.0
2020-02-24 11:00:00,531.51,531.51,527.26,528.76,63172.0,531.51,531.51,527.26,528.76,63172.0
2020-02-24 12:00:00,528.43,529.14,526.33,526.48,97172.0,528.43,529.14,526.33,526.48,97172.0
2020-02-24 13:00:00,526.18,529.78,525.59,528.94,105579.0,526.18,529.78,525.59,528.94,105579.0
2020-02-24 14:00:00,529.08,531.37,526.49,529.1,78203.0,529.08,531.37,526.49,529.1,78203.0
2020-02-24 15:00:00,528.9,530.95,528.46,528.7,234881.0,528.9,530.95,528.46,528.7,234881.0
2020-02-25 09:30:00,530.84,533.13,528.57,531.92,24146.0,530.84,533.13,528.57,531.92,24146.0
2020-02-25 10:00:00,531.61,534.83,529.34,533.2,146796.0,531.61,534.83,529.34,533.2,146796.0
2020-02-25 11:00:00,533.17,534.48,531.93,533.7,119083.0,533.17,534.48,531.93,533.7,119083.0
2020-02-25 12:00:00,534.1,534.67,531.29,531.45,65006.0,534.1,534.67,531.29,531.45,65006.0
2020-02-25 13:00:00,531.38,534.15,526.63,526.63,119012.0,531.38,534.15,526.63,526.63,119012.0
2020-02-25 14:00:00,526.49,526.96,517.01,520.71,253042.0,526.49,526.96,517.01,520.71,253042.0
2020-02-25 15:00:00,520.74,523.24,517.0,517.98,235488.0,520.74,523.24,517.0,517.98,235488.0
2020-02-26 09:30:00,524.78,527.3,521.15,521.86,79414.0,524.78,527.3,521.15,521.86,79414.0
2020-02-26 10:00:00,522.1,526.95,519.63,525.09,135677.0,522.1,526.95,519.63,525.09,135677.0
2020-02-26 11:00:00,525.01,527.5,523.38,523.69,63567.0,525.01,527.5,523.38,523.69,63567.0
2020-02-26 12:00:00,523.54,523.54,518.84,520.89,106297.0,523.54,523.54,518.84,520.89,106297.0
2020-02-26 13:00:00,520.65,524.08,518.17,519.09,135372.0,520.65,524.08,518.17,519.09,135372.0
2020-02-26 14:00:00,518.74,522.05,516.68,518.39,112972.0,518.74,522.05,516.68,518.39,112972.0
2020-02-26 15:00:00,518.98,522.79,517.82,518.09,204932.0,518.98,522.79,517.82,518.09,204932.0
2020-02-27 09:30:00,513.21,520.49,511.16,514.89,133450.0,513.21,520.49,511.16,514.89,133450.0
2020-02-27 10:00:00,514.97,516.54,509.19,512.64,165162.0,514.97,516.54,509.19,512.64,165162.0
2020-02-27 11:00:00,512.51,515.61,509.4,513.64,150881.0,512.51,515.61,509.4,513.64,150881.0
2020-02-27 12:00:00,513.92,517.69,513.22,516.28,157279.0,513.92,517.69,513.22,516.28,157279.0
2020-02-27 13:00:00,516.13,518.29,512.61,514.18,90949.0,516.13,518.29,512.61,514.18,90949.0
2020-02-27 14:00:00,514.01,517.46,509.53,510.05,99096.0,514.01,517.46,509.53,510.05,99096.0
2020-02-27 15:00:00,510.13,519.25,507.51,508.46,497001.0,510.13,519.25,507.51,508.46,497001.0
2020-02-28 09:30:00,500.55,509.88,494.64,495.74,184183.0,500.55,509.88,494.64,495.74,184183.0
2020-02-28 10:00:00,495.3,495.43,486.44,489.77,362649.0,495.3,495.43,486.44,489.77,362649.0
2020-02-28 11:00:00,489.88,496.27,485.72,492.53,334422.0,489.88,496.27,485.72,492.53,334422.0
2020-02-28 12:00:00,492.23,495.6,489.62,495.18,165952.0,492.23,495.6,489.62,495.18,165952.0
2020-02-28 13:00:00,494.95,497.31,491.13,491.99,221812.0,494.95,497.31,491.13,491.99,221812.0
2020-02-28 14:00:00,491.97,495.0,488.13,491.12,158723.0,491.97,495.0,488.13,491.12,158723.0
2020-02-28 15:00:00,491.07,493.8,485.46,493.6,506711.0,491.07,493.8,485.46,493.6,506711.0
2020-03-02 09:30:00,494.47,500.7,491.33,493.9,135084.0,494.47,500.7,491.33,493.9,135084.0
2020-03-02 10:00:00,494.75,498.07,491.29,491.82,366697.0,494.75,498.07,491.29,491.82,366697.0
2020-03-02 11:00:00,491.95,495.85,491.95,494.39,301982.0,491.95,495.85,491.95,494.39,301982.0
2020-03-02 12:00:00,494.39,495.46,491.86,493.99,146908.0,494.39,495.46,491.86,493.99,146908.0
2020-03-02 13:00:00,494.1,494.73,490.7,493.72,90197.0,494.1,494.73,490.7,493.72,90197.0
2020-03-02 14:00:00,493.58,495.56,490.34,491.09,140035.0,493.58,495.56,490.34,491.09,140035.0
2020-03-02 15:00:00,490.85,497.38,490.85,497.02,527342.0,490.85,497.38,490.85,497.02,527342.0
2020-03-03 09:30:00,489.18,501.57,489.18,500.68,147889.0,489.18,501.57,489.18,500.68,147889.0
2020-03-03 10:00:00,500.68,505.5,497.79,501.64,440947.0,500.68,505.5,497.79,501.64,440947.0
2020-03-03 11:00:00,501.13,501.49,495.3,500.0,276045.0,501.13,501.49,495.3,500.0,276045.0
2020-03-03 12:00:00,499.98,501.07,499.13,499.38,182517.0,499.98,501.07,499.13,499.38,182517.0
2020-03-03 13:00:00,499.38,500.45,497.93,498.2,168543.0,499.38,500.45,497.93,498.2,168543.0
2020-03-03 14:00:00,498.46,499.38,490.82,496.27,158044.0,498.46,499.38,490.82,496.27,158044.0
2020-03-03 15:00:00,496.66,500.71,493.82,494.87,336216.0,496.66,500.71,493.82,494.87,336216.0
2020-03-04 09:30:00,502.38,508.29,498.81,504.92,167065.0,502.38,508.29,498.81,504.92,167065.0
2020-03-04 10:00:00,504.99,511.75,504.4,509.28,153723.0,504.99,511.75,504.4,509.28,153723.0
2020-03-04 11:00:00,509.5,511.92,507.99,511.78,148188.0,509.5,511.92,507.99,511.78,148188.0
2020-03-04 12:00:00,511.27,512.79,510.23,512.5,42318.0,511.27,512.79,510.23,512.5,42318.0
2020-03-04 13:00:00,512.65,517.04,512.5,515.99,96395.0,512.65,517.04,512.5,515.99,96395.0
2020-03-04 14:00:00,516.28,519.5,514.5,516.92,122965.0,516.28,519.5,514.5,516.92,122965.0
2020-03-04 15:00:00,516.82,524.65,516.35,522.84,354735.0,516.82,524.65,516.35,522.84,354735.0
2020-03-05 09:30:00,514.34,522.76,507.24,509.52,152567.0,514.34,522.76,507.24,509.52,152567.0
2020-03-05 10:00:00,510.13,514.34,510.12,514.2,149802.0,510.13,514.34,510.12,514.2,149802.0
2020-03-05 11:00:00,514.08,515.97,512.77,513.28,122065.0,514.08,515.97,512.77,513.28,122065.0
2020-03-05 12:00:00,513.38,515.03,504.9,506.6,106229.0,513.38,515.03,504.9,506.6,106229.0
2020-03-05 13:00:00,506.54,509.67,505.55,507.26,82387.0,506.54,509.67,505.55,507.26,82387.0
2020-03-05 14:00:00,507.06,507.71,505.47,505.49,96698.0,507.06,507.71,505.47,505.49,96698.0
2020-03-05 15:00:00,505.38,506.8,501.23,505.14,257074.0,505.38,506.8,501.23,505.14,257074.0
2020-03-06 09:30:00,486.84,494.53,483.71,485.31,176632.0,486.84,494.53,483.71,485.31,176632.0
2020-03-06 10:00:00,485.19,491.04,485.18,487.96,196013.0,485.19,491.04,485.18,487.96,196013.0
2020-03-06 11:00:00,487.84,489.26,484.82,486.86,111453.0,487.84,489.26,484.82,486.86,111453.0
2020-03-06 12:00:00,486.68,487.7,480.65,487.34,114562.0,486.68,487.7,480.65,487.34,114562.0
2020-03-06 13:00:00,487.03,491.63,486.75,487.96,106678.0,487.03,491.63,486.75,487.96,106678.0
2020-03-06 14:00:00,487.89,490.73,485.79,485.8,137976.0,487.89,490.73,485.79,485.8,137976.0
2020-03-06 15:00:00,485.74,498.62,484.98,496.46,243799.0,485.74,498.62,484.98,496.46,243799.0
2020-03-09 09:30:00,466.58,470.01,461.29,467.46,128608.0,466.58,470.01,461.29,467.46,128608.0
2020-03-09 10:00:00,467.47,476.27,466.97,469.08,257582.0,467.47,476.27,466.97,469.08,257582.0
2020-03-09 11:00:00,469.01,478.62,467.01,474.94,178344.0,469.01,478.62,467.01,474.94,178344.0
2020-03-09 12:00:00,474.34,476.65,471.47,472.92,122907.0,474.34,476.65,471.47,472.92,122907.0
2020-03-09 13:00:00,472.79,475.52,466.8,467.91,106306.0,472.79,475.52,466.8,467.91,106306.0
2020-03-09 14:00:00,467.97,469.94,460.74,465.41,171761.0,467.97,469.94,460.74,465.41,171761.0
2020-03-09 15:00:00,464.9,470.63,461.63,463.19,438272.0,464.9,470.63,461.63,463.19,438272.0
2020-03-10 09:30:00,467.8,472.47,466.95,469.97,164942.0,467.8,472.47,466.95,469.97,164942.0
2020-03-10 10:00:00,469.85,474.59,466.6,466.61,226245.0,469.85,474.59,466.6,466.61,226245.0
2020-03-10 11:00:00,466.98,469.0,460.36,465.44,213202.0,466.98,469.0,460.36,465.44,213202.0
2020-03-10 12:00:00,465.46,472.62,464.04,466.81,158297.0,465.46,472.62,464.04,466.81,158297.0
2020-03-10 13:00:00,466.9,472.98,464.34,465.63,173697.0,466.9,472.98,464.34,465.63,173697.0
2020-03-10 14:00:00,465.08,472.13,463.49,469.85,226571.0,465.08,472.13,463.49,469.85,226571.0
2020-03-10 15:00:00,470.23,477.87,467.51,476.54,424247.0,470.23,477.87,467.51,476.54,424247.0
2020-03-11 09:30:00,466.82,477.0,465.99,469.98,109053.0,466.82,477.0,465.99,469.98,109053.0
2020-03-11 10:00:00,470.45,472.0,465.99,467.62,122928.0,470.45,472.0,465.99,467.62,122928.0
2020-03-11 11:00:00,467.97,469.33,461.79,462.99,204018.0,467.97,469.33,461.79,462.99,204018.0
2020-03-11 12:00:00,462.97,463.77,455.72,457.54,172460.0,462.97,463.77,455.72,457.54,172460.0
2020-03-11 13:00:00,457.1,457.1,453.66,455.48,119253.0,457.1,457.1,453.66,455.48,119253.0
2020-03-11 14:00:00,456.0,456.13,449.58,449.81,268566.0,456.0,456.13,449.58,449.81,268566.0
2020-03-11 15:00:00,450.0,452.53,443.91,450.63,588553.0,450.0,452.53,443.91,450.63,588553.0
2020-03-12 09:30:00,432.43,441.71,426.23,437.0,294248.0,432.43,441.71,426.23,437.0,294248.0
2020-03-12 10:00:00,437.91,439.27,428.84,433.98,503945.0,437.91,439.27,428.84,433.98,503945.0
2020-03-12 11:00:00,433.48,435.83,428.02,430.0,279750.0,433.48,435.83,428.02,430.0,279750.0
2020-03-12 12:00:00,429.71,438.08,422.74,435.83,215713.0,429.71,438.08,422.74,435.83,215713.0
2020-03-12 13:00:00,435.71,446.74,430.25,434.77,243373.0,435.71,446.74,430.25,434.77,243373.0
2020-03-12 14:00:00,435.2,436.53,424.52,424.52,160978.0,435.2,436.53,424.52,424.52,160978.0
2020-03-12 15:00:00,424.6,436.51,421.86,427.88,517682.0,424.6,436.51,421.86,427.88,517682.0
2020-03-13 09:30:00,446.48,448.11,433.17,435.16,203485.0,446.48,448.11,433.17,435.16,203485.0
2020-03-13 10:00:00,436.09,438.93,428.0,428.3,200009.0,436.09,438.93,428.0,428.3,200009.0
2020-03-13 11:00:00,428.67,430.82,416.53,418.2,287566.0,428.67,430.82,416.53,418.2,287566.0
2020-03-13 12:00:00,417.5,430.41,413.66,426.56,265306.0,417.5,430.41,413.66,426.56,265306.0
2020-03-13 13:00:00,426.56,433.66,422.15,432.2,180724.0,426.56,433.66,422.15,432.2,180724.0
2020-03-13 14:00:00,432.24,434.19,427.11,433.39,162859.0,432.24,434.19,427.11,433.39,162859.0
2020-03-13 15:00:00,433.63,454.52,427.75,454.45,525226.0,433.63,454.52,427.75,454.45,525226.0
2020-03-16 09:30:00,414.98,414.98,397.44,403.44,203974.0,414.98,414.98,397.44,403.44,203974.0
2020-03-16 10:00:00,403.43,416.5,401.14,410.34,313244.0,403.43,416.5,401.14,410.34,313244.0
2020-03-16 11:00:00,410.13,418.38,408.12,417.06,333426.0,410.13,418.38,408.12,417.06,333426.0
2020-03-16 12:00:00,417.06,418.23,411.5,412.0,235126.0,417.06,418.23,411.5,412.0,235126.0
2020-03-16 13:00:00,411.81,413.22,404.89,409.57,147806.0,411.81,413.22,404.89,409.57,147806.0
2020-03-16 14:00:00,408.71,414.06,405.01,405.78,197243.0,408.71,414.06,405.01,405.78,197243.0
2020-03-16 15:00:00,406.15,407.53,388.13,389.09,478888.0,406.15,407.53,388.13,389.09,478888.0
2020-03-17 09:30:00,397.72,406.63,392.31,395.27,206894.0,397.72,406.63,392.31,395.27,206894.0
2020-03-17 10:00:00,395.08,401.27,393.44,400.56,422965.0,395.08,401.27,393.44,400.56,422965.0
2020-03-17 11:00:00,400.58,405.0,395.95,402.15,490002.0,400.58,405.0,395.95,402.15,490002.0
2020-03-17 12:00:00,401.8,402.69,396.01,398.62,280346.0,401.8,402.69,396.01,398.62,280346.0
2020-03-17 13:00:00,398.62,404.6,390.01,403.1,240276.0,398.62,404.6,390.01,403.1,240276.0
2020-03-17 14:00:00,402.86,403.66,391.57,394.57,305027.0,402.86,403.66,391.57,394.57,305027.0
2020-03-17 15:00:00,394.13,400.27,388.23,392.43,530341.0,394.13,400.27,388.23,392.43,530341.0
2020-03-18 09:30:00,374.78,379.83,370.5,376.29,257622.0,374.78,379.83,370.5,376.29,257622.0
2020-03-18 10:00:00,376.38,378.47,349.3,359.84,744422.0,376.38,378.47,349.3,359.84,744422.0
2020-03-18 11:00:00,358.96,363.85,352.17,353.86,522416.0,358.96,363.85,352.17,353.86,522416.0
2020-03-18 12:00:00,353.59,356.97,345.67,355.34,408058.0,353.59,356.97,345.67,355.34,408058.0
2020-03-18 13:00:00,354.82,358.52,347.61,351.49,329135.0,354.82,358.52,347.61,351.49,329135.0
2020-03-18 14:00:00,351.5,367.2,348.18,365.71,447658.0,351.5,367.2,348.18,365.71,447658.0
2020-03-18 15:00:00,366.04,390.75,360.88,381.6,637126.0,366.04,390.75,360.88,381.6,637126.0
2020-03-19 09:30:00,379.57,383.84,372.94,382.23,190580.0,379.57,383.84,372.94,382.23,190580.0
2020-03-19 10:00:00,382.0,408.31,377.87,387.88,353080.0,382.0,408.31,377.87,387.88,353080.0
2020-03-19 11:00:00,387.88,394.13,381.49,390.36,227447.0,387.88,394.13,381.49,390.36,227447.0
2020-03-19 12:00:00,389.75,396.65,386.05,391.83,136132.0,389.75,396.65,386.05,391.83,136132.0
2020-03-19 13:00:00,391.64,402.28,388.41,400.91,149898.0,391.64,402.28,388.41,400.91,149898.0
2020-03-19 14:00:00,401.44,414.4,400.9,408.41,173948.0,401.44,414.4,400.9,408.41,173948.0
2020-03-19 15:00:00,408.41,408.41,389.88,393.05,303699.0,408.41,408.41,389.88,393.05,303699.0
2020-03-20 09:30:00,394.24,404.56,390.72,399.76,339276.0,394.24,404.56,390.72,399.76,339276.0
2020-03-20 10:00:00,399.45,402.71,388.14,402.02,224604.0,399.45,402.71,388.14,402.02,224604.0
2020-03-20 11:00:00,402.22,402.96,383.49,385.68,157473.0,402.22,402.96,383.49,385.68,157473.0
2020-03-20 12:00:00,385.64,386.4,370.0,378.36,166149.0,385.64,386.4,370.0,378.36,166149.0
2020-03-20 13:00:00,378.33,384.42,377.13,380.21,194416.0,378.33,384.42,377.13,380.21,194416.0
2020-03-20 14:00:00,380.75,385.63,375.62,376.69,142659.0,380.75,385.63,375.62,376.69,142659.0
2020-03-20 15:00:00,376.51,380.08,370.25,370.93,330568.0,376.51,380.08,370.25,370.93,330568.0
2020-03-23 09:30:00,371.0,382.49,364.67,381.69,245487.0,371.0,382.49,364.67,381.69,245487.0
2020-03-23 10:00:00,381.19,388.92,378.41,379.41,208083.0,381.19,388.92,378.41,379.41,208083.0
2020-03-23 11:00:00,379.81,382.56,369.23,375.47,170494.0,379.81,382.56,369.23,375.47,170494.0
2020-03-23 12:00:00,375.5,393.69,375.29,391.28,158257.0,375.5,393.69,375.29,391.28,158257.0
2020-03-23 13:00:00,390.76,399.99,389.12,390.12,174341.0,390.76,399.99,389.12,390.12,174341.0
2020-03-23 14:00:00,391.39,391.39,378.39,378.39,203228.0,391.39,391.39,378.39,378.39,203228.0
2020-03-23 15:00:00,378.38,385.01,374.47,381.68,353765.0,378.38,385.01,374.47,381.68,353765.0
2020-03-24 09:30:00,396.52,411.46,396.52,403.17,137357.0,396.52,411.46,396.52,403.17,137357.0
2020-03-24 10:00:00,403.19,411.13,397.82,399.26,153282.0,403.19,411.13,397.82,399.26,153282.0
2020-03-24 11:00:00,399.4,409.44,396.99,409.23,175499.0,399.4,409.44,396.99,409.23,175499.0
2020-03-24 12:00:00,408.92,414.65,407.92,410.0,132844.0,408.92,414.65,407.92,410.0,132844.0
2020-03-24 13:00:00,410.54,411.49,405.64,407.67,133322.0,410.54,411.49,405.64,407.67,133322.0
2020-03-24 14:00:00,408.14,415.08,403.19,414.88,121244.0,408.14,415.08,403.19,414.88,121244.0
2020-03-24 15:00:00,414.06,421.21,413.9,419.43,407770.0,414.06,421.21,413.9,419.43,407770.0
2020-03-25 09:30:00,415.99,431.57,415.39,420.14,145189.0,415.99,431.57,415.39,420.14,145189.0
2020-03-25 10:00:00,420.04,421.17,408.54,410.8,140656.0,420.04,421.17,408.54,410.8,140656.0
2020-03-25 11:00:00,410.8,413.69,409.04,410.39,170162.0,410.8,413.69,409.04,410.39,170162.0
2020-03-25 12:00:00,410.17,424.99,409.8,421.29,126354.0,410.17,424.99,409.8,421.29,126354.0
2020-03-25 13:00:00,420.56,435.32,420.56,432.86,174552.0,420.56,435.32,420.56,432.86,174552.0
2020-03-25 14:00:00,432.84,441.0,428.29,439.26,176411.0,432.84,441.0,428.29,439.26,176411.0
2020-03-25 15:00:00,438.81,440.99,418.97,421.17,247066.0,438.81,440.99,418.97,421.17,247066.0
2020-03-26 09:30:00,424.47,440.88,422.05,439.8,106694.0,424.47,440.88,422.05,439.8,106694.0
2020-03-26 10:00:00,439.03,451.13,439.03,446.01,292106.0,439.03,451.13,439.03,446.01,292106.0
2020-03-26 11:00:00,446.46,450.9,443.48,445.21,147632.0,446.46,450.9,443.48,445.21,147632.0
2020-03-26 12:00:00,445.47,450.57,439.33,447.79,174827.0,445.47,450.57,439.33,447.79,174827.0
2020-03-26 13:00:00,448.14,448.72,441.36,444.63,77731.0,448.14,448.72,441.36,444.63,77731.0
2020-03-26 14:00:00,444.65,449.59,443.73,448.24,136361.0,444.65,449.59,443.73,448.24,136361.0
2020-03-26 15:00:00,448.18,460.54,442.14,455.06,315495.0,448.18,460.54,442.14,455.06,315495.0
2020-03-27 09:30:00,439.01,443.03,434.9,442.14,87827.0,439.01,443.03,434.9,442.14,87827.0
2020-03-27 10:00:00,442.15,449.16,438.62,440.41,124791.0,442.15,449.16,438.62,440.41,124791.0
2020-03-27 11:00:00,440.4,445.68,439.81,441.68,163267.0,440.4,445.68,439.81,441.68,163267.0
2020-03-27 12:00:00,441.69,443.63,438.97,443.63,90893.0,441.69,443.63,438.97,443.63,90893.0
2020-03-27 13:00:00,443.58,450.95,442.31,448.72,114590.0,443.58,450.95,442.31,448.72,114590.0
2020-03-27 14:00:00,448.83,454.92,447.85,454.8,99223.0,448.83,454.92,447.85,454.8,99223.0
2020-03-27 15:00:00,454.57,456.4,438.42,439.69,435863.0,454.57,456.4,438.42,439.69,435863.0
2020-03-30 09:30:00,440.74,451.4,440.74,443.7,119267.0,440.74,451.4,440.74,443.7,119267.0
2020-03-30 10:00:00,444.05,448.0,442.03,444.51,201240.0,444.05,448.0,442.03,444.51,201240.0
2020-03-30 11:00:00,444.31,454.51,442.93,452.08,144961.0,444.31,454.51,442.93,452.08,144961.0
2020-03-30 12:00:00,451.87,452.15,449.0,449.89,105939.0,451.87,452.15,449.0,449.89,105939.0
2020-03-30 13:00:00,449.56,449.87,446.93,447.95,101527.0,449.56,449.87,446.93,447.95,101527.0
2020-03-30 14:00:00,447.82,448.56,445.79,447.1,214316.0,447.82,448.56,445.79,447.1,214316.0
2020-03-30 15:00:00,446.92,453.46,445.65,450.32,238007.0,446.92,453.46,445.65,450.32,238007.0
2020-03-31 09:30:00,443.77,448.49,438.19,441.06,108746.0,443.77,448.49,438.19,441.06,108746.0
2020-03-31 10:00:00,441.06,446.85,440.61,442.17,231639.0,441.06,446.85,440.61,442.17,231639.0
2020-03-31 11:00:00,442.32,446.06,441.61,445.48,150138.0,442.32,446.06,441.61,445.48,150138.0
2020-03-31 12:00:00,445.75,449.17,442.48,442.96,79562.0,445.75,449.17,442.48,442.96,79562.0
2020-03-31 13:00:00,443.47,444.63,440.25,444.43,62143.0,443.47,444.63,440.25,444.43,62143.0
2020-03-31 14:00:00,444.54,446.43,437.41,438.72,124173.0,444.54,446.43,437.41,438.72,124173.0
2020-03-31 15:00:00,439.17,440.56,432.06,435.75,360507.0,439.17,440.56,432.06,435.75,360507.0
2020-04-01 09:30:00,418.3,434.83,413.39,423.73,104626.0,418.3,434.83,413.39,423.73,104626.0
2020-04-01 10:00:00,423.15,429.23,421.93,426.53,161488.0,423.15,429.23,421.93,426.53,161488.0
2020-04-01 11:00:00,426.55,432.28,425.62,432.19,60418.0,426.55,432.28,425.62,432.19,60418.0
2020-04-01 12:00:00,431.93,431.94,426.09,426.77,57991.0,431.93,431.94,426.09,426.77,57991.0
2020-04-01 13:00:00,425.75,429.08,424.39,427.69,84618.0,425.75,429.08,424.39,427.69,84618.0
2020-04-01 14:00:00,427.97,430.46,422.6,423.09,71228.0,427.97,430.46,422.6,423.09,71228.0
2020-04-01 15:00:00,423.09,425.57,419.76,423.6,170555.0,423.09,425.57,419.76,423.6,170555.0
2020-04-02 09:30:00,420.26,426.85,418.01,421.92,54808.0,420.26,426.85,418.01,421.92,54808.0
2020-04-02 10:00:00,421.22,434.3,420.8,431.08,181950.0,421.22,434.3,420.8,431.08,181950.0
2020-04-02 11:00:00,430.06,432.1,425.79,432.1,89586.0,430.06,432.1,425.79,432.1,89586.0
2020-04-02 12:00:00,431.36,434.39,430.62,431.93,117352.0,431.36,434.39,430.62,431.93,117352.0
2020-04-02 13:00:00,432.37,436.29,431.21,434.1,108684.0,432.37,436.29,431.21,434.1,108684.0
2020-04-02 14:00:00,433.71,434.73,428.0,431.59,127084.0,433.71,434.73,428.0,431.59,127084.0
2020-04-02 15:00:00,431.8,436.88,430.04,435.66,124065.0,431.8,436.88,430.04,435.66,124065.0
2020-04-03 09:30:00,433.25,440.62,431.87,435.66,71964.0,433.25,440.62,431.87,435.66,71964.0
2020-04-03 10:00:00,435.57,435.57,425.99,429.67,76410.0,435.57,435.57,425.99,429.67,76410.0
2020-04-03 11:00:00,429.98,431.95,428.0,430.45,82736.0,429.98,431.95,428.0,430.45,82736.0
2020-04-03 12:00:00,430.54,431.08,428.11,429.14,54149.0,430.54,431.08,428.11,429.14,54149.0
2020-04-03 13:00:00,429.22,431.8,427.78,428.41,39544.0,429.22,431.8,427.78,428.41,39544.0
2020-04-03 14:00:00,428.57,432.49,426.9,431.74,62840.0,428.57,432.49,426.9,431.74,62840.0
2020-04-03 15:00:00,432.32,435.11,428.76,434.08,128882.0,432.32,435.11,428.76,434.08,128882.0
2020-04-06 09:30:00,451.97,454.96,442.75,453.7,125846.0,451.97,454.96,442.75,453.7,125846.0
2020-04-06 10:00:00,453.61,455.57,450.21,450.57,103311.0,453.61,455.57,450.21,450.57,103311.0
2020-04-06 11:00:00,450.63,454.86,448.54,453.5,73759.0,450.63,454.86,448.54,453.5,73759.0
2020-04-06 12:00:00,453.59,461.2,453.19,460.95,75413.0,453.59,461.2,453.19,460.95,75413.0
2020-04-06 13:00:00,461.15,463.71,460.15,463.43,73218.0,461.15,463.71,460.15,463.43,73218.0
2020-04-06 14:00:00,463.61,464.25,460.52,463.74,69340.0,463.61,464.25,460.52,463.74,69340.0
2020-04-06 15:00:00,463.29,464.5,456.57,459.55,343376.0,463.29,464.5,456.57,459.55,343376.0
2020-04-07 09:30:00,472.83,475.15,465.02,473.11,117788.0,472.83,475.15,465.02,473.11,117788.0
2020-04-07 10:00:00,472.81,472.81,462.05,462.95,135576.0,472.81,472.81,462.05,462.95,135576.0
2020-04-07 11:00:00,463.34,465.78,460.1,463.93,137217.0,463.34,465.78,460.1,463.93,137217.0
2020-04-07 12:00:00,463.67,468.43,463.14,463.76,90054.0,463.67,468.43,463.14,463.76,90054.0
2020-04-07 13:00:00,464.6,465.2,457.45,458.36,128636.0,464.6,465.2,457.45,458.36,128636.0
2020-04-07 14:00:00,458.67,459.26,452.6,452.82,91087.0,458.67,459.26,452.6,452.82,91087.0
2020-04-07 15:00:00,452.68,458.0,449.83,451.5,216511.0,452.68,458.0,449.83,451.5,216511.0
2020-04-08 09:30:00,454.25,461.62,452.01,453.03,29204.0,454.25,461.62,452.01,453.03,29204.0
2020-04-08 10:00:00,454.65,456.56,450.97,456.55,45485.0,454.65,456.56,450.97,456.55,45485.0
2020-04-08 11:00:00,456.91,461.36,455.85,456.46,74347.0,456.91,461.36,455.85,456.46,74347.0
2020-04-08 12:00:00,456.63,462.45,456.63,460.83,39339.0,456.63,462.45,456.63,460.83,39339.0
2020-04-08 13:00:00,461.35,461.39,456.15,456.81,52228.0,461.35,461.39,456.15,456.81,52228.0
2020-04-08 14:00:00,456.79,462.92,456.55,462.28,56489.0,456.79,462.92,456.55,462.28,56489.0
2020-04-08 15:00:00,462.52,466.14,461.01,463.4,219477.0,462.52,466.14,461.01,463.4,219477.0
2020-04-09 09:30:00,467.97,476.15,463.54,465.65,128856.0,467.97,476.15,463.54,465.65,128856.0
2020-04-09 10:00:00,465.65,467.35,461.58,463.02,143842.0,465.65,467.35,461.58,463.02,143842.0
2020-04-09 11:00:00,463.02,465.08,456.19,465.08,91816.0,463.02,465.08,456.19,465.08,91816.0
2020-04-09 12:00:00,464.99,466.13,462.75,465.39,129018.0,464.99,466.13,462.75,465.39,129018.0
2020-04-09 13:00:00,465.37,465.85,464.07,465.07,112452.0,465.37,465.85,464.07,465.07,112452.0
2020-04-09 14:00:00,465.0,465.97,463.14,464.3,99427.0,465.0,465.97,463.14,464.3,99427.0
2020-04-09 15:00:00,464.01,466.86,463.93,466.64,211765.0,464.01,466.86,463.93,466.64,211765.0
2020-04-13 09:30:00,468.97,469.53,462.16,466.73,53680.0,468.97,469.53,462.16,466.73,53680.0
2020-04-13 10:00:00,466.91,471.57,464.57,466.7,51908.0,466.91,471.57,464.57,466.7,51908.0
2020-04-13 11:00:00,466.59,467.31,464.43,464.93,64089.0,466.59,467.31,464.43,464.93,64089.0
2020-04-13 12:00:00,464.91,467.38,462.98,464.0,47433.0,464.91,467.38,462.98,464.0,47433.0
2020-04-13 13:00:00,464.06,470.06,463.8,468.84,48730.0,464.06,470.06,463.8,468.84,48730.0
2020-04-13 14:00:00,468.83,471.9,468.41,471.29,82599.0,468.83,471.9,468.41,471.29,82599.0
2020-04-13 15:00:00,471.32,473.2,467.81,469.73,138569.0,471.32,473.2,467.81,469.73,138569.0
2020-04-14 09:30:00,478.73,489.56,473.13,486.43,143121.0,478.73,489.56,473.13,486.43,143121.0
2020-04-14 10:00:00,486.35,490.0,482.36,486.04,104656.0,486.35,490.0,482.36,486.04,104656.0
2020-04-14 11:00:00,486.84,487.29,484.23,486.18,90541.0,486.84,487.29,484.23,486.18,90541.0
2020-04-14 12:00:00,485.95,489.8,485.94,489.35,85613.0,485.95,489.8,485.94,489.35,85613.0
2020-04-14 13:00:00,489.5,493.11,488.36,493.11,50466.0,489.5,493.11,488.36,493.11,50466.0
2020-04-14 14:00:00,493.21,495.92,491.57,492.16,63111.0,493.21,495.92,491.57,492.16,63111.0
2020-04-14 15:00:00,492.47,493.31,488.12,489.57,184919.0,492.47,493.31,488.12,489.57,184919.0
2020-04-15 09:30:00,477.71,487.93,474.54,485.24,80526.0,477.71,487.93,474.54,485.24,80526.0
2020-04-15 10:00:00,486.04,491.25,484.45,491.04,64539.0,486.04,491.25,484.45,491.04,64539.0
2020-04-15 11:00:00,491.21,493.72,489.97,491.09,45495.0,491.21,493.72,489.97,491.09,45495.0
2020-04-15 12:00:00,490.95,492.37,489.19,491.61,91937.0,490.95,492.37,489.19,491.61,91937.0
2020-04-15 13:00:00,491.09,493.63,490.75,491.91,58578.0,491.09,493.63,490.75,491.91,58578.0
2020-04-15 14:00:00,492.18,497.61,492.18,497.6,43647.0,492.18,497.61,492.18,497.6,43647.0
2020-04-15 15:00:00,497.1,497.98,494.27,496.72,179841.0,497.1,497.98,494.27,496.72,179841.0
2020-04-16 09:30:00,499.94,501.11,493.49,499.56,47249.0,499.94,501.11,493.49,499.56,47249.0
2020-04-16 10:00:00,499.98,507.77,499.06,506.5,102546.0,499.98,507.77,499.06,506.5,102546.0
2020-04-16 11:00:00,506.49,506.73,503.82,506.52,61688.0,506.49,506.73,503.82,506.52,61688.0
2020-04-16 12:00:00,506.52,507.06,497.6,498.75,86251.0,506.52,507.06,497.6,498.75,86251.0
2020-04-16 13:00:00,498.17,502.63,497.69,500.69,92811.0,498.17,502.63,497.69,500.69,92811.0
2020-04-16 14:00:00,500.71,502.29,497.15,498.34,70608.0,500.71,502.29,497.15,498.34,70608.0
2020-04-16 15:00:00,498.5,500.21,495.6,496.37,158492.0,498.5,500.21,495.6,496.37,158492.0
2020-04-17 09:30:00,504.35,509.12,490.07,493.41,131297.0,504.35,509.12,490.07,493.41,131297.0
2020-04-17 10:00:00,493.39,494.67,489.5,490.09,106657.0,493.39,494.67,489.5,490.09,106657.0
2020-04-17 11:00:00,490.39,490.66,486.07,488.46,106540.0,490.39,490.66,486.07,488.46,106540.0
2020-04-17 12:00:00,487.96,492.02,486.54,490.52,115458.0,487.96,492.02,486.54,490.52,115458.0
2020-04-17 13:00:00,490.55,492.63,488.25,492.42,92761.0,490.55,492.63,488.25,492.42,92761.0
2020-04-17 14:00:00,492.68,492.68,487.5,487.64,66655.0,492.68,492.68,487.5,487.64,66655.0
2020-04-17 15:00:00,487.65,500.28,487.03,499.63,250502.0,487.65,500.28,487.03,499.63,250502.0
2020-04-20 09:30:00,495.99,500.03,490.45,497.57,36449.0,495.99,500.03,490.45,497.57,36449.0
2020-04-20 10:00:00,497.79,501.79,496.07,501.27,65087.0,497.79,501.79,496.07,501.27,65087.0
2020-04-20 11:00:00,501.29,505.35,500.21,504.83,30077.0,501.29,505.35,500.21,504.83,30077.0
2020-04-20 12:00:00,505.16,506.26,504.0,504.93,55635.0,505.16,506.26,504.0,504.93,55635.0
2020-04-20 13:00:00,505.29,505.42,503.31,504.33,52165.0,505.29,505.42,503.31,504.33,52165.0
2020-04-20 14:00:00,503.85,505.0,499.56,500.42,47393.0,503.85,505.0,499.56,500.42,47393.0
2020-04-20 15:00:00,500.73,501.52,497.65,498.83,121759.0,500.73,501.52,497.65,498.83,121759.0
2020-04-21 09:30:00,494.08,497.59,489.88,495.93,60026.0,494.08,497.59,489.88,495.93,60026.0
2020-04-21 10:00:00,496.2,497.16,489.75,490.27,127360.0,496.2,497.16,489.75,490.27,127360.0
2020-04-21 11:00:00,490.26,491.17,487.1,489.36,79601.0,490.26,491.17,487.1,489.36,79601.0
2020-04-21 12:00:00,489.02,489.84,486.77,489.01,64664.0,489.02,489.84,486.77,489.01,64664.0
2020-04-21 13:00:00,488.7,494.36,488.69,493.8,58608.0,488.7,494.36,488.69,493.8,58608.0
2020-04-21 14:00:00,493.99,494.39,489.64,490.62,75073.0,493.99,494.39,489.64,490.62,75073.0
2020-04-21 15:00:00,490.69,492.58,487.53,490.36,185006.0,490.69,492.58,487.53,490.36,185006.0
2020-04-22 09:30:00,500.39,500.79,490.24,494.13,67392.0,500.39,500.79,490.24,494.13,67392.0
2020-04-22 10:00:00,494.31,498.39,492.53,495.86,57338.0,494.31,498.39,492.53,495.86,57338.0
2020-04-22 11:00:00,496.05,498.99,494.0,498.99,34412.0,496.05,498.99,494.0,498.99,34412.0
2020-04-22 12:00:00,498.71,500.27,498.21,500.17,40606.0,498.71,500.27,498.21,500.17,40606.0
2020-04-22 13:00:00,500.0,501.35,499.3,500.06,52788.0,500.0,501.35,499.3,500.06,52788.0
2020-04-22 14:00:00,499.94,500.34,496.19,496.54,81133.0,499.94,500.34,496.19,496.54,81133.0
2020-04-22 15:00:00,496.5,498.35,494.61,495.94,99163.0,496.5,498.35,494.61,495.94,99163.0
2020-04-23 09:30:00,498.5,503.0,495.61,503.0,38594.0,498.5,503.0,495.61,503.0,38594.0
2020-04-23 10:00:00,503.0,506.87,500.64,506.3,140528.0,503.0,506.87,500.64,506.3,140528.0
2020-04-23 11:00:00,506.67,507.24,503.4,506.7,60254.0,506.67,507.24,503.4,506.7,60254.0
2020-04-23 12:00:00,506.55,508.06,500.68,503.92,38648.0,506.55,508.06,500.68,503.92,38648.0
2020-04-23 13:00:00,504.53,505.67,498.11,499.04,19936.0,504.53,505.67,498.11,499.04,19936.0
2020-04-23 14:00:00,499.59,503.13,497.53,503.1,38221.0,499.59,503.13,497.53,503.1,38221.0
2020-04-23 15:00:00,502.75,503.55,498.69,499.3,68161.0,502.75,503.55,498.69,499.3,68161.0
2020-04-24 09:30:00,501.53,505.05,494.11,498.89,48849.0,501.53,505.05,494.11,498.89,48849.0
2020-04-24 10:00:00,498.61,500.27,496.67,497.28,39853.0,498.61,500.27,496.67,497.28,39853.0
2020-04-24 11:00:00,497.19,500.06,496.13,500.02,25868.0,497.19,500.06,496.13,500.02,25868.0
2020-04-24 12:00:00,500.08,502.39,499.2,501.67,17251.0,500.08,502.39,499.2,501.67,17251.0
2020-04-24 13:00:00,501.96,505.19,501.27,504.88,23140.0,501.96,505.19,501.27,504.88,23140.0
2020-04-24 14:00:00,505.5,507.31,504.79,505.35,60584.0,505.5,507.31,504.79,505.35,60584.0
2020-04-24 15:00:00,505.25,508.86,503.85,508.54,181938.0,505.25,508.86,503.85,508.54,181938.0
2020-04-27 09:30:00,511.81,515.63,509.72,512.17,54840.0,511.81,515.63,509.72,512.17,54840.0
2020-04-27 10:00:00,512.18,514.33,510.56,510.88,91415.0,512.18,514.33,510.56,510.88,91415.0
2020-04-27 11:00:00,510.7,514.74,509.92,514.25,49993.0,510.7,514.74,509.92,514.25,49993.0
2020-04-27 12:00:00,514.27,514.82,512.71,514.55,31286.0,514.27,514.82,512.71,514.55,31286.0
2020-04-27 13:00:00,514.55,514.55,509.84,509.97,67076.0,514.55,514.55,509.84,509.97,67076.0
2020-04-27 14:00:00,510.0,510.58,505.78,506.82,52867.0,510.0,510.58,505.78,506.82,52867.0
2020-04-27 15:00:00,506.8,509.88,506.8,508.39,147710.0,506.8,509.88,506.8,508.39,147710.0
2020-04-28 09:30:00,514.76,514.76,500.46,500.63,83865.0,514.76,514.76,500.46,500.63,83865.0
2020-04-28 10:00:00,500.63,502.0,495.0,496.24,124252.0,500.63,502.0,495.0,496.24,124252.0
2020-04-28 11:00:00,496.33,500.12,495.2,495.91,69746.0,496.33,500.12,495.2,495.91,69746.0
2020-04-28 12:00:00,496.59,498.53,494.33,497.99,50635.0,496.59,498.53,494.33,497.99,50635.0
2020-04-28 13:00:00,498.81,499.77,496.65,497.46,29880.0,498.81,499.77,496.65,497.46,29880.0
2020-04-28 14:00:00,497.89,500.02,497.77,499.1,36938.0,497.89,500.02,497.77,499.1,36938.0
2020-04-28 15:00:00,499.02,500.83,496.16,497.25,107549.0,499.02,500.83,496.16,497.25,107549.0
2020-04-29 09:30:00,501.91,505.57,492.42,497.34,87504.0,501.91,505.57,492.42,497.34,87504.0
2020-04-29 10:00:00,497.96,498.15,494.62,495.65,100766.0,497.96,498.15,494.62,495.65,100766.0
2020-04-29 11:00:00,495.3,498.54,495.29,497.15,94241.0,495.3,498.54,495.29,497.15,94241.0
2020-04-29 12:00:00,497.38,498.46,495.92,497.47,43728.0,497.38,498.46,495.92,497.47,43728.0
2020-04-29 13:00:00,497.47,498.08,493.8,494.74,55702.0,497.47,498.08,493.8,494.74,55702.0
2020-04-29 14:00:00,495.15,498.21,493.8,498.01,62059.0,495.15,498.21,493.8,498.01,62059.0
2020-04-29 15:00:00,498.11,500.1,494.26,494.34,154537.0,498.11,500.1,494.26,494.34,154537.0
2020-04-30 09:30:00,492.67,498.76,490.35,498.43,116040.0,492.67,498.76,490.35,498.43,116040.0
2020-04-30 10:00:00,498.24,511.33,498.21,507.29,289773.0,498.24,511.33,498.21,507.29,289773.0
2020-04-30 11:00:00,507.33,508.43,496.04,496.04,156517.0,507.33,508.43,496.04,496.04,156517.0
2020-04-30 12:00:00,496.0,497.61,494.77,495.12,134130.0,496.0,497.61,494.77,495.12,134130.0
2020-04-30 13:00:00,495.07,496.16,494.55,495.08,96083.0,495.07,496.16,494.55,495.08,96083.0
2020-04-30 14:00:00,494.94,498.49,494.81,496.31,115466.0,494.94,498.49,494.81,496.31,115466.0
2020-04-30 15:00:00,496.45,497.82,493.82,495.22,266841.0,496.45,497.82,493.82,495.22,266841.0
2020-05-01 09:30:00,511.0,512.98,495.51,511.62,203188.0,511.0,512.98,495.51,511.62,203188.0
2020-05-01 10:00:00,511.63,517.91,509.92,511.8,212574.0,511.63,517.91,509.92,511.8,212574.0
2020-05-01 11:00:00,511.69,511.69,504.05,506.94,113386.0,511.69,511.69,504.05,506.94,113386.0
2020-05-01 12:00:00,506.95,507.04,503.25,505.28,113322.0,506.95,507.04,503.25,505.28,113322.0
2020-05-01 13:00:00,505.47,508.49,504.5,507.74,71729.0,505.47,508.49,504.5,507.74,71729.0
2020-05-01 14:00:00,507.52,511.87,507.41,511.41,90863.0,507.52,511.87,507.41,511.41,90863.0
2020-05-01 15:00:00,511.4,512.31,508.28,509.63,188190.0,511.4,512.31,508.28,509.63,188190.0
2020-05-04 09:30:00,514.12,518.65,508.87,514.38,101083.0,514.12,518.65,508.87,514.38,101083.0
2020-05-04 10:00:00,514.6,518.62,512.69,517.83,108172.0,514.6,518.62,512.69,517.83,108172.0
2020-05-04 11:00:00,517.71,521.8,515.92,516.61,121023.0,517.71,521.8,515.92,516.61,121023.0
2020-05-04 12:00:00,516.64,518.95,515.33,515.92,68626.0,516.64,518.95,515.33,515.92,68626.0
2020-05-04 13:00:00,515.95,516.41,514.24,514.3,56354.0,515.95,516.41,514.24,514.3,56354.0
2020-05-04 14:00:00,514.48,516.48,513.3,516.16,53417.0,514.48,516.48,513.3,516.16,53417.0
2020-05-04 15:00:00,516.0,517.69,513.75,515.72,130448.0,516.0,517.69,513.75,515.72,130448.0
2020-05-05 09:30:00,515.95,518.42,512.58,514.0,65275.0,515.95,518.42,512.58,514.0,65275.0
2020-05-05 10:00:00,514.15,515.1,509.69,513.13,85229.0,514.15,515.1,509.69,513.13,85229.0
2020-05-05 11:00:00,513.36,516.0,512.24,515.95,57159.0,513.36,516.0,512.24,515.95,57159.0
2020-05-05 12:00:00,516.34,517.73,515.68,516.37,71319.0,516.34,517.73,515.68,516.37,71319.0
2020-05-05 13:00:00,516.37,517.34,515.39,515.67,52059.0,516.37,517.34,515.39,515.67,52059.0
2020-05-05 14:00:00,515.74,516.62,514.2,514.38,63452.0,515.74,516.62,514.2,514.38,63452.0
2020-05-05 15:00:00,514.08,515.33,508.88,513.68,152806.0,514.08,515.33,508.88,513.68,152806.0
2020-05-06 09:30:00,516.56,517.87,496.62,507.76,129151.0,516.56,517.87,496.62,507.76,129151.0
2020-05-06 10:00:00,507.69,510.53,507.33,507.44,56894.0,507.69,510.53,507.33,507.44,56894.0
2020-05-06 11:00:00,507.54,507.59,504.25,505.17,45228.0,507.54,507.59,504.25,505.17,45228.0
2020-05-06 12:00:00,505.25,505.81,504.35,504.69,41719.0,505.25,505.81,504.35,504.69,41719.0
2020-05-06 13:00:00,504.66,506.15,503.2,505.13,31181.0,504.66,506.15,503.2,505.13,31181.0
2020-05-06 14:00:00,505.13,507.56,504.01,506.69,39478.0,505.13,507.56,504.01,506.69,39478.0
2020-05-06 15:00:00,506.8,507.62,503.48,503.98,105507.0,506.8,507.62,503.48,503.98,105507.0
2020-05-07 09:30:00,511.81,514.83,507.61,511.2,50767.0,511.81,514.83,507.61,511.2,50767.0
2020-05-07 10:00:00,511.82,512.86,510.14,511.51,46911.0,511.82,512.86,510.14,511.51,46911.0
2020-05-07 11:00:00,511.54,516.47,511.13,516.16,62276.0,511.54,516.47,511.13,516.16,62276.0
2020-05-07 12:00:00,516.39,518.66,515.83,518.19,59009.0,516.39,518.66,515.83,518.19,59009.0
2020-05-07 13:00:00,518.16,520.0,517.8,519.61,59710.0,518.16,520.0,517.8,519.61,59710.0
2020-05-07 14:00:00,519.33,519.64,516.8,517.01,42971.0,519.33,519.64,516.8,517.01,42971.0
2020-05-07 15:00:00,517.62,518.85,512.47,514.24,169712.0,517.62,518.85,512.47,514.24,169712.0
2020-05-08 09:30:00,521.46,521.46,513.22,516.84,38238.0,521.46,521.46,513.22,516.84,38238.0
2020-05-08 10:00:00,516.72,517.29,514.18,515.26,45054.0,516.72,517.29,514.18,515.26,45054.0
2020-05-08 11:00:00,515.19,517.8,514.66,517.57,35496.0,515.19,517.8,514.66,517.57,35496.0
2020-05-08 12:00:00,517.62,518.23,515.32,516.24,50799.0,517.62,518.23,515.32,516.24,50799.0
2020-05-08 13:00:00,516.31,516.54,513.75,514.71,29713.0,516.31,516.54,513.75,514.71,29713.0
2020-05-08 14:00:00,514.71,514.97,513.13,514.69,34001.0,514.71,514.97,513.13,514.69,34001.0
2020-05-08 15:00:00,514.76,516.55,514.55,515.34,85437.0,514.76,516.55,514.55,515.34,85437.0
2020-05-11 09:30:00,510.66,513.47,509.62,511.38,27467.0,510.66,513.47,509.62,511.38,27467.0
2020-05-11 10:00:00,511.38,515.65,510.71,513.31,53839.0,511.38,515.65,510.71,513.31,53839.0
2020-05-11 11:00:00,513.31,514.47,511.18,513.85,64213.0,513.31,514.47,511.18,513.85,64213.0
2020-05-11 12:00:00,513.87,514.2,510.4,511.01,38215.0,513.87,514.2,510.4,511.01,38215.0
2020-05-11 13:00:00,510.68,512.2,510.0,511.22,63793.0,510.68,512.2,510.0,511.22,63793.0
2020-05-11 14:00:00,511.27,512.35,510.26,511.65,47598.0,511.27,512.35,510.26,511.65,47598.0
2020-05-11 15:00:00,511.68,513.1,507.2,510.73,209433.0,511.68,513.1,507.2,510.73,209433.0
2020-05-12 09:30:00,507.31,511.22,507.31,510.38,51346.0,507.31,511.22,507.31,510.38,51346.0
2020-05-12 10:00:00,510.9,514.38,509.0,513.07,56605.0,510.9,514.38,509.0,513.07,56605.0
2020-05-12 11:00:00,513.45,514.59,510.19,511.12,50396.0,513.45,514.59,510.19,511.12,50396.0
2020-05-12 12:00:00,511.29,511.86,508.79,509.41,49927.0,511.29,511.86,508.79,509.41,49927.0
2020-05-12 13:00:00,509.41,509.5,506.75,509.1,27629.0,509.41,509.5,506.75,509.1,27629.0
2020-05-12 14:00:00,508.97,509.29,506.86,507.6,27674.0,508.97,509.29,506.86,507.6,27674.0
2020-05-12 15:00:00,507.6,507.74,501.37,501.98,122313.0,507.6,507.74,501.37,501.98,122313.0
2020-05-13 09:30:00,499.72,503.0,496.33,498.17,55935.0,499.72,503.0,496.33,498.17,55935.0
2020-05-13 10:00:00,498.38,501.12,497.37,498.85,76847.0,498.38,501.12,497.37,498.85,76847.0
2020-05-13 11:00:00,498.95,499.14,489.52,490.25,70536.0,498.95,499.14,489.52,490.25,70536.0
2020-05-13 12:00:00,490.48,496.28,487.67,496.01,85220.0,490.48,496.28,487.67,496.01,85220.0
2020-05-13 13:00:00,495.91,495.91,492.55,492.89,52562.0,495.91,495.91,492.55,492.89,52562.0
2020-05-13 14:00:00,492.64,494.23,491.17,491.97,78884.0,492.64,494.23,491.17,491.97,78884.0
2020-05-13 15:00:00,492.15,500.5,491.72,498.18,231739.0,492.15,500.5,491.72,498.18,231739.0
2020-05-14 09:30:00,499.09,502.06,492.04,493.82,50655.0,499.09,502.06,492.04,493.82,50655.0
2020-05-14 10:00:00,493.16,495.44,491.83,494.2,58715.0,493.16,495.44,491.83,494.2,58715.0
2020-05-14 11:00:00,494.29,497.0,489.66,489.66,77189.0,494.29,497.0,489.66,489.66,77189.0
2020-05-14 12:00:00,489.68,495.7,489.27,495.18,26695.0,489.68,495.7,489.27,495.18,26695.0
2020-05-14 13:00:00,495.31,499.65,493.89,497.36,45065.0,495.31,499.65,493.89,497.36,45065.0
2020-05-14 14:00:00,497.23,497.54,493.47,495.35,39179.0,497.23,497.54,493.47,495.35,39179.0
2020-05-14 15:00:00,495.12,501.08,494.91,497.41,151246.0,495.12,501.08,494.91,497.41,151246.0
2020-05-15 09:30:00,491.36,496.62,485.01,495.91,77737.0,491.36,496.62,485.01,495.91,77737.0
2020-05-15 10:00:00,496.1,497.61,492.01,493.62,85161.0,496.1,497.61,492.01,493.62,85161.0
2020-05-15 11:00:00,493.75,495.65,491.75,495.49,43113.0,493.75,495.65,491.75,495.49,43113.0
2020-05-15 12:00:00,495.76,499.29,495.76,497.83,36883.0,495.76,499.29,495.76,497.83,36883.0
2020-05-15 13:00:00,497.86,500.26,497.75,499.77,56111.0,497.86,500.26,497.75,499.77,56111.0
2020-05-15 14:00:00,500.27,502.12,499.84,500.36,61578.0,500.27,502.12,499.84,500.36,61578.0
2020-05-15 15:00:00,500.66,503.47,500.53,503.23,173803.0,500.66,503.47,500.53,503.23,173803.0
2020-05-18 09:30:00,511.15,517.36,505.79,517.14,109762.0,511.15,517.36,505.79,517.14,109762.0
2020-05-18 10:00:00,517.31,523.23,515.09,523.02,168136.0,517.31,523.23,515.09,523.02,168136.0
2020-05-18 11:00:00,523.24,524.66,519.19,519.71,113706.0,523.24,524.66,519.19,519.71,113706.0
2020-05-18 12:00:00,519.71,519.86,515.54,515.76,41211.0,519.71,519.86,515.54,515.76,41211.0
2020-05-18 13:00:00,515.63,520.21,515.32,520.21,63427.0,515.63,520.21,515.32,520.21,63427.0
2020-05-18 14:00:00,520.39,522.19,519.93,519.99,84987.0,520.39,522.19,519.93,519.99,84987.0
2020-05-18 15:00:00,519.89,520.11,517.05,517.47,150825.0,519.89,520.11,517.05,517.47,150825.0
2020-05-19 09:30:00,512.93,520.25,512.4,517.78,74117.0,512.93,520.25,512.4,517.78,74117.0
2020-05-19 10:00:00,517.93,519.88,513.96,517.59,61097.0,517.93,519.88,513.96,517.59,61097.0
2020-05-19 11:00:00,517.62,519.87,517.5,518.9,51965.0,517.62,519.87,517.5,518.9,51965.0
2020-05-19 12:00:00,518.95,523.29,518.84,521.4,108800.0,518.95,523.29,518.84,521.4,108800.0
2020-05-19 13:00:00,521.14,521.67,519.31,521.45,41880.0,521.14,521.67,519.31,521.45,41880.0
2020-05-19 14:00:00,521.46,522.29,519.47,519.48,58038.0,521.46,522.29,519.47,519.48,58038.0
2020-05-19 15:00:00,519.21,522.61,519.2,520.58,194875.0,519.21,522.61,519.2,520.58,194875.0
2020-05-20 09:30:00,519.35,524.95,518.7,523.33,74085.0,519.35,524.95,518.7,523.33,74085.0
2020-05-20 10:00:00,523.85,525.77,519.86,520.2,129830.0,523.85,525.77,519.86,520.2,129830.0
2020-05-20 11:00:00,520.2,521.05,518.76,519.1,41325.0,520.2,521.05,518.76,519.1,41325.0
2020-05-20 12:00:00,519.25,519.58,513.45,514.08,56411.0,519.25,519.58,513.45,514.08,56411.0
2020-05-20 13:00:00,514.21,516.23,513.33,513.39,76586.0,514.21,516.23,513.33,513.39,76586.0
2020-05-20 14:00:00,513.52,514.53,511.48,513.53,60935.0,513.52,514.53,511.48,513.53,60935.0
2020-05-20 15:00:00,513.73,514.26,510.9,513.06,118566.0,513.73,514.26,510.9,513.06,118566.0
2020-05-21 09:30:00,511.25,511.99,510.0,510.55,35129.0,511.25,511.99,510.0,510.55,35129.0
2020-05-21 10:00:00,511.14,514.85,510.19,514.07,38468.0,511.14,514.85,510.19,514.07,38468.0
2020-05-21 11:00:00,514.06,515.71,511.68,515.26,31635.0,514.06,515.71,511.68,515.26,31635.0
2020-05-21 12:00:00,515.33,518.11,513.5,513.93,45118.0,515.33,518.11,513.5,513.93,45118.0
2020-05-21 13:00:00,513.93,515.56,513.58,515.0,50549.0,513.93,515.56,513.58,515.0,50549.0
2020-05-21 14:00:00,515.01,517.33,514.53,516.33,82149.0,515.01,517.33,514.53,516.33,82149.0
2020-05-21 15:00:00,516.77,519.64,516.0,517.3,105346.0,516.77,519.64,516.0,517.3,105346.0
2020-05-22 09:30:00,513.71,519.1,512.21,518.11,22175.0,513.71,519.1,512.21,518.11,22175.0
2020-05-22 10:00:00,517.8,517.9,513.93,514.52,25296.0,517.8,517.9,513.93,514.52,25296.0
2020-05-22 11:00:00,514.45,514.49,511.29,512.19,31366.0,514.45,514.49,511.29,512.19,31366.0
2020-05-22 12:00:00,512.7,513.49,511.96,512.86,23275.0,512.7,513.49,511.96,512.86,23275.0
2020-05-22 13:00:00,512.81,513.35,511.06,511.67,27079.0,512.81,513.35,511.06,511.67,27079.0
2020-05-22 14:00:00,511.67,512.68,511.1,512.04,45461.0,511.67,512.68,511.1,512.04,45461.0
2020-05-22 15:00:00,512.01,513.06,509.24,512.81,127089.0,512.01,513.06,509.24,512.81,127089.0
2020-05-26 09:30:00,514.88,517.69,511.17,514.56,45637.0,514.88,517.69,511.17,514.56,45637.0
2020-05-26 10:00:00,514.92,516.2,513.59,514.5,84554.0,514.92,516.2,513.59,514.5,84554.0
2020-05-26 11:00:00,514.55,514.84,509.99,510.64,41230.0,514.55,514.84,509.99,510.64,41230.0
2020-05-26 12:00:00,510.5,511.63,509.83,511.47,45930.0,510.5,511.63,509.83,511.47,45930.0
2020-05-26 13:00:00,511.7,515.26,511.68,514.84,42882.0,511.7,515.26,511.68,514.84,42882.0
2020-05-26 14:00:00,514.64,515.0,510.7,511.82,38504.0,514.64,515.0,510.7,511.82,38504.0
2020-05-26 15:00:00,511.5,511.55,508.19,509.85,87282.0,511.5,511.55,508.19,509.85,87282.0
2020-05-27 09:30:00,512.76,516.84,511.01,516.04,75175.0,512.76,516.84,511.01,516.04,75175.0
2020-05-27 10:00:00,516.14,519.92,512.82,515.04,78424.0,516.14,519.92,512.82,515.04,78424.0
2020-05-27 11:00:00,515.07,516.05,511.67,515.71,62659.0,515.07,516.05,511.67,515.71,62659.0
2020-05-27 12:00:00,515.69,521.19,515.69,520.12,54978.0,515.69,521.19,515.69,520.12,54978.0
2020-05-27 13:00:00,520.1,523.97,519.29,523.22,133396.0,520.1,523.97,519.29,523.22,133396.0
2020-05-27 14:00:00,523.61,528.06,523.61,527.92,108247.0,523.61,528.06,523.61,527.92,108247.0
2020-05-27 15:00:00,527.92,527.92,522.38,525.41,215951.0,527.92,527.92,522.38,525.41,215951.0
2020-05-28 09:30:00,528.54,539.33,528.54,537.0,100664.0,528.54,539.33,528.54,537.0,100664.0
2020-05-28 10:00:00,536.82,539.31,529.7,529.7,130395.0,536.82,539.31,529.7,529.7,130395.0
2020-05-28 11:00:00,529.57,536.04,529.56,536.04,84022.0,529.57,536.04,529.56,536.04,84022.0
2020-05-28 12:00:00,536.21,538.43,535.0,536.86,73919.0,536.21,538.43,535.0,536.86,73919.0
2020-05-28 13:00:00,537.04,538.98,536.48,537.12,61971.0,537.04,538.98,536.48,537.12,61971.0
2020-05-28 14:00:00,537.19,539.31,536.47,538.84,88262.0,537.19,539.31,536.47,538.84,88262.0
2020-05-28 15:00:00,538.97,539.88,532.7,534.67,245470.0,538.97,539.88,532.7,534.67,245470.0
2020-05-29 09:30:00,535.5,544.87,533.2,541.89,99231.0,535.5,544.87,533.2,541.89,99231.0
2020-05-29 10:00:00,541.39,542.3,531.08,535.47,123849.0,541.39,542.3,531.08,535.47,123849.0
2020-05-29 11:00:00,535.64,540.75,534.01,539.9,70201.0,535.64,540.75,534.01,539.9,70201.0
2020-05-29 12:00:00,540.1,540.33,534.0,536.81,54777.0,540.1,540.33,534.0,536.81,54777.0
2020-05-29 13:00:00,536.88,537.26,535.32,536.16,43634.0,536.88,537.26,535.32,536.16,43634.0
2020-05-29 14:00:00,536.07,539.83,533.65,538.63,72173.0,536.07,539.83,533.65,538.63,72173.0
2020-05-29 15:00:00,538.91,545.63,538.18,543.13,262402.0,538.91,545.63,538.18,543.13,262402.0
2020-06-01 09:30:00,545.04,548.04,541.1,543.04,67733.0,545.04,548.04,541.1,543.04,67733.0
2020-06-01 10:00:00,542.77,545.18,540.02,545.17,65588.0,542.77,545.18,540.02,545.17,65588.0
2020-06-01 11:00:00,545.4,546.33,543.15,545.79,75250.0,545.4,546.33,543.15,545.79,75250.0
2020-06-01 12:00:00,545.75,546.0,543.84,544.86,46735.0,545.75,546.0,543.84,544.86,46735.0
2020-06-01 13:00:00,544.93,545.73,544.4,545.62,32055.0,544.93,545.73,544.4,545.62,32055.0
2020-06-01 14:00:00,545.61,546.17,545.4,545.66,46538.0,545.61,546.17,545.4,545.66,46538.0
2020-06-01 15:00:00,545.72,545.9,540.55,541.3,114038.0,545.72,545.9,540.55,541.3,114038.0
2020-06-02 09:30:00,541.69,546.56,540.82,546.56,37568.0,541.69,546.56,540.82,546.56,37568.0
2020-06-02 10:00:00,546.56,548.7,545.78,547.21,96032.0,546.56,548.7,545.78,547.21,96032.0
2020-06-02 11:00:00,547.08,549.0,543.18,545.23,116909.0,547.08,549.0,543.18,545.23,116909.0
2020-06-02 12:00:00,545.16,546.75,545.13,545.6,42969.0,545.16,546.75,545.13,545.6,42969.0
2020-06-02 13:00:00,545.79,546.22,544.88,544.97,64282.0,545.79,546.22,544.88,544.97,64282.0
2020-06-02 14:00:00,544.97,545.52,543.87,544.27,56154.0,544.97,545.52,543.87,544.27,56154.0
2020-06-02 15:00:00,544.45,545.96,543.73,545.2,142597.0,544.45,545.96,543.73,545.2,142597.0
2020-06-03 09:30:00,545.47,547.95,543.69,545.84,38154.0,545.47,547.95,543.69,545.84,38154.0
2020-06-03 10:00:00,545.9,546.23,542.26,544.13,98057.0,545.9,546.23,542.26,544.13,98057.0
2020-06-03 11:00:00,543.88,547.63,543.54,547.43,41095.0,543.88,547.63,543.54,547.43,41095.0
2020-06-03 12:00:00,547.47,548.09,545.33,546.88,32195.0,547.47,548.09,545.33,546.88,32195.0
2020-06-03 13:00:00,546.99,548.27,546.01,547.36,32937.0,546.99,548.27,546.01,547.36,32937.0
2020-06-03 14:00:00,547.25,548.81,546.89,548.61,27694.0,547.25,548.81,546.89,548.61,27694.0
2020-06-03 15:00:00,548.35,548.38,546.06,547.23,99895.0,548.35,548.38,546.06,547.23,99895.0
2020-06-04 09:30:00,544.47,548.86,543.67,545.08,40689.0,544.47,548.86,543.67,545.08,40689.0
2020-06-04 10:00:00,544.96,548.91,543.99,546.0,72027.0,544.96,548.91,543.99,546.0,72027.0
2020-06-04 11:00:00,546.08,546.08,539.57,539.57,66071.0,546.08,546.08,539.57,539.57,66071.0
2020-06-04 12:00:00,539.62,541.63,538.94,540.15,54134.0,539.62,541.63,538.94,540.15,54134.0
2020-06-04 13:00:00,539.99,540.94,539.43,539.8,40559.0,539.99,540.94,539.43,539.8,40559.0
2020-06-04 14:00:00,540.0,540.08,535.92,536.21,46937.0,540.0,540.08,535.92,536.21,46937.0
2020-06-04 15:00:00,536.2,540.19,534.66,540.11,126916.0,536.2,540.19,534.66,540.11,126916.0
2020-06-05 09:30:00,538.65,542.64,536.67,541.44,75810.0,538.65,542.64,536.67,541.44,75810.0
2020-06-05 10:00:00,541.08,546.07,539.76,540.27,76378.0,541.08,546.07,539.76,540.27,76378.0
2020-06-05 11:00:00,540.21,540.61,535.41,535.64,86643.0,540.21,540.61,535.41,535.64,86643.0
2020-06-05 12:00:00,535.62,537.02,532.24,534.92,103836.0,535.62,537.02,532.24,534.92,103836.0
2020-06-05 13:00:00,534.99,537.47,533.5,534.8,61356.0,534.99,537.47,533.5,534.8,61356.0
2020-06-05 14:00:00,534.81,535.97,533.09,533.17,92876.0,534.81,535.97,533.09,533.17,92876.0
2020-06-05 15:00:00,533.37,534.05,528.02,530.73,271476.0,533.37,534.05,528.02,530.73,271476.0
2020-06-08 09:30:00,524.0,529.61,522.08,528.48,81529.0,524.0,529.61,522.08,528.48,81529.0
2020-06-08 10:00:00,528.6,536.0,527.62,535.12,125359.0,528.6,536.0,527.62,535.12,125359.0
2020-06-08 11:00:00,535.17,535.71,532.75,534.28,66096.0,535.17,535.71,532.75,534.28,66096.0
2020-06-08 12:00:00,534.34,539.77,532.91,537.64,65734.0,534.34,539.77,532.91,537.64,65734.0
2020-06-08 13:00:00,537.2,539.74,536.34,538.68,47213.0,537.2,539.74,536.34,538.68,47213.0
2020-06-08 14:00:00,538.53,539.25,537.14,538.82,51454.0,538.53,539.25,537.14,538.82,51454.0
2020-06-08 15:00:00,538.67,540.4,537.53,540.35,146871.0,538.67,540.4,537.53,540.35,146871.0
2020-06-09 09:30:00,541.09,542.36,531.23,534.79,77744.0,541.09,542.36,531.23,534.79,77744.0
2020-06-09 10:00:00,534.88,535.36,530.67,532.88,57424.0,534.88,535.36,530.67,532.88,57424.0
2020-06-09 11:00:00,532.69,533.69,529.53,529.81,38572.0,532.69,533.69,529.53,529.81,38572.0
2020-06-09 12:00:00,529.92,532.21,529.57,531.01,30562.0,529.92,532.21,529.57,531.01,30562.0
2020-06-09 13:00:00,531.16,531.99,529.98,531.56,42285.0,531.16,531.99,529.98,531.56,42285.0
2020-06-09 14:00:00,531.57,533.58,529.43,533.35,42655.0,531.57,533.58,529.43,533.35,42655.0
2020-06-09 15:00:00,533.57,535.0,529.6,531.72,151512.0,533.57,535.0,529.6,531.72,151512.0
2020-06-10 09:30:00,536.35,536.35,532.89,534.32,74828.0,536.35,536.35,532.89,534.32,74828.0
2020-06-10 10:00:00,534.19,535.98,530.1,530.9,73000.0,534.19,535.98,530.1,530.9,73000.0
2020-06-10 11:00:00,530.75,531.76,528.97,529.12,49928.0,530.75,531.76,528.97,529.12,49928.0
2020-06-10 12:00:00,529.0,531.76,528.5,530.39,43768.0,529.0,531.76,528.5,530.39,43768.0
2020-06-10 13:00:00,530.27,530.42,529.23,529.86,35652.0,530.27,530.42,529.23,529.86,35652.0
2020-06-10 14:00:00,529.84,534.62,529.0,532.8,65980.0,529.84,534.62,529.0,532.8,65980.0
2020-06-10 15:00:00,532.66,535.9,531.65,533.5,118294.0,532.66,535.9,531.65,533.5,118294.0
2020-06-11 09:30:00,532.98,535.67,526.93,532.42,75177.0,532.98,535.67,526.93,532.42,75177.0
2020-06-11 10:00:00,532.5,534.0,529.58,530.46,67274.0,532.5,534.0,529.58,530.46,67274.0
2020-06-11 11:00:00,530.31,534.0,530.04,531.83,44598.0,530.31,534.0,530.04,531.83,44598.0
2020-06-11 12:00:00,531.8,531.8,524.64,524.69,54607.0,531.8,531.8,524.64,524.69,54607.0
2020-06-11 13:00:00,524.39,526.03,521.9,522.6,73591.0,524.39,526.03,521.9,522.6,73591.0
2020-06-11 14:00:00,522.36,522.76,517.89,518.54,73777.0,522.36,522.76,517.89,518.54,73777.0
2020-06-11 15:00:00,518.28,520.41,517.15,517.17,173913.0,518.28,520.41,517.15,517.17,173913.0
2020-06-12 09:30:00,524.05,530.72,521.5,527.7,57726.0,524.05,530.72,521.5,527.7,57726.0
2020-06-12 10:00:00,527.42,528.61,519.76,519.76,68023.0,527.42,528.61,519.76,519.76,68023.0
2020-06-12 11:00:00,519.93,522.99,516.2,522.85,57693.0,519.93,522.99,516.2,522.85,57693.0
2020-06-12 12:00:00,522.9,523.58,518.52,521.05,32075.0,522.9,523.58,518.52,521.05,32075.0
2020-06-12 13:00:00,520.81,520.81,515.29,515.96,46550.0,520.81,520.81,515.29,515.96,46550.0
2020-06-12 14:00:00,515.8,520.23,515.69,519.68,70728.0,515.8,520.23,515.69,519.68,70728.0
2020-06-12 15:00:00,519.8,524.59,518.65,522.02,175867.0,519.8,524.59,518.65,522.02,175867.0
2020-06-15 09:30:00,514.05,519.8,511.54,517.54,64072.0,514.05,519.8,511.54,517.54,64072.0
2020-06-15 10:00:00,517.98,519.55,514.86,515.0,71075.0,517.98,519.55,514.86,515.0,71075.0
2020-06-15 11:00:00,514.88,517.97,514.4,517.94,70342.0,514.88,517.97,514.4,517.94,70342.0
2020-06-15 12:00:00,517.58,521.44,517.43,520.27,39889.0,517.58,521.44,517.43,520.27,39889.0
2020-06-15 13:00:00,520.21,521.23,519.57,520.9,30658.0,520.21,521.23,519.57,520.9,30658.0
2020-06-15 14:00:00,521.27,526.35,521.27,525.7,76478.0,521.27,526.35,521.27,525.7,76478.0
2020-06-15 15:00:00,525.82,526.75,522.6,526.52,99139.0,525.82,526.75,522.6,526.52,99139.0
2020-06-16 09:30:00,528.0,536.0,528.0,533.05,57913.0,528.0,536.0,528.0,533.05,57913.0
2020-06-16 10:00:00,533.96,538.02,528.66,528.66,96359.0,533.96,538.02,528.66,528.66,96359.0
2020-06-16 11:00:00,528.08,534.49,525.89,532.37,43691.0,528.08,534.49,525.89,532.37,43691.0
2020-06-16 12:00:00,532.8,536.09,530.43,536.09,34650.0,532.8,536.09,530.43,536.09,34650.0
2020-06-16 13:00:00,536.04,537.19,535.23,535.84,33385.0,536.04,537.19,535.23,535.84,33385.0
2020-06-16 14:00:00,535.7,537.75,534.44,534.7,67549.0,535.7,537.75,534.44,534.7,67549.0
2020-06-16 15:00:00,534.97,534.98,529.86,531.69,126751.0,534.97,534.98,529.86,531.69,126751.0
2020-06-17 09:30:00,535.37,539.11,532.82,537.01,41818.0,535.37,539.11,532.82,537.01,41818.0
2020-06-17 10:00:00,537.01,537.48,534.39,535.25,94551.0,537.01,537.48,534.39,535.25,94551.0
2020-06-17 11:00:00,534.93,536.45,533.01,533.87,41033.0,534.93,536.45,533.01,533.87,41033.0
2020-06-17 12:00:00,534.01,534.62,533.12,534.12,33740.0,534.01,534.62,533.12,534.12,33740.0
2020-06-17 13:00:00,534.25,537.15,534.25,535.49,27571.0,534.25,537.15,534.25,535.49,27571.0
2020-06-17 14:00:00,535.58,537.69,534.07,535.35,62680.0,535.58,537.69,534.07,535.35,62680.0
2020-06-17 15:00:00,535.31,538.0,533.41,534.13,184716.0,535.31,538.0,533.41,534.13,184716.0
2020-06-18 09:30:00,531.94,537.47,530.42,535.45,42954.0,531.94,537.47,530.42,535.45,42954.0
2020-06-18 10:00:00,535.45,538.0,533.2,536.0,81905.0,535.45,538.0,533.2,536.0,81905.0
2020-06-18 11:00:00,536.04,537.78,534.76,535.17,44608.0,536.04,537.78,534.76,535.17,44608.0
2020-06-18 12:00:00,535.15,538.58,535.15,537.17,48238.0,535.15,538.58,535.15,537.17,48238.0
2020-06-18 13:00:00,537.3,538.4,536.03,538.4,33037.0,537.3,538.4,536.03,538.4,33037.0
2020-06-18 14:00:00,538.47,538.97,535.31,535.31,55688.0,538.47,538.97,535.31,535.31,55688.0
2020-06-18 15:00:00,535.41,536.71,533.91,535.11,123760.0,535.41,536.71,533.91,535.11,123760.0
2020-06-19 09:30:00,536.41,540.9,533.03,533.04,204103.0,536.41,540.9,533.03,533.04,204103.0
2020-06-19 10:00:00,533.22,533.67,530.92,531.81,92841.0,533.22,533.67,530.92,531.81,92841.0
2020-06-19 11:00:00,532.12,533.27,528.62,529.29,74117.0,532.12,533.27,528.62,529.29,74117.0
2020-06-19 12:00:00,529.39,529.45,524.47,527.71,100433.0,529.39,529.45,524.47,527.71,100433.0
2020-06-19 13:00:00,527.79,528.56,525.33,527.36,49088.0,527.79,528.56,525.33,527.36,49088.0
2020-06-19 14:00:00,527.52,530.32,527.3,529.79,70671.0,527.52,530.32,527.3,529.79,70671.0
2020-06-19 15:00:00,529.7,538.06,528.81,536.66,365157.0,529.7,538.06,528.81,536.66,365157.0
2020-06-22 09:30:00,532.45,534.01,528.56,532.3,49858.0,532.45,534.01,528.56,532.3,49858.0
2020-06-22 10:00:00,532.29,533.28,527.01,527.02,51662.0,532.29,533.28,527.01,527.02,51662.0
2020-06-22 11:00:00,527.23,531.79,526.73,529.82,34391.0,527.23,531.79,526.73,529.82,34391.0
2020-06-22 12:00:00,529.5,531.04,528.78,528.87,25431.0,529.5,531.04,528.78,528.87,25431.0
2020-06-22 13:00:00,528.71,528.93,527.46,528.55,64698.0,528.71,528.93,527.46,528.55,64698.0
2020-06-22 14:00:00,528.41,528.83,526.9,527.58,39853.0,528.41,528.83,526.9,527.58,39853.0
2020-06-22 15:00:00,527.59,528.11,523.39,527.11,155624.0,527.59,528.11,523.39,527.11,155624.0
2020-06-23 09:30:00,532.06,532.06,520.82,522.8,65247.0,532.06,532.06,520.82,522.8,65247.0
2020-06-23 10:00:00,522.1,522.58,518.48,518.86,130592.0,522.1,522.58,518.48,518.86,130592.0
2020-06-23 11:00:00,519.0,519.12,516.1,516.44,105485.0,519.0,519.12,516.1,516.44,105485.0
2020-06-23 12:00:00,516.48,522.4,516.17,521.66,59122.0,516.48,522.4,516.17,521.66,59122.0
2020-06-23 13:00:00,521.68,526.14,521.58,525.33,57815.0,521.68,526.14,521.58,525.33,57815.0
2020-06-23 14:00:00,525.26,525.79,523.77,524.61,51225.0,525.26,525.79,523.77,524.61,51225.0
2020-06-23 15:00:00,524.5,524.79,520.62,520.95,137299.0,524.5,524.79,520.62,520.95,137299.0
2020-06-24 09:30:00,512.12,517.84,509.43,511.58,77764.0,512.12,517.84,509.43,511.58,77764.0
2020-06-24 10:00:00,511.15,511.83,507.78,509.11,149533.0,511.15,511.83,507.78,509.11,149533.0
2020-06-24 11:00:00,509.21,510.26,505.57,508.39,176148.0,509.21,510.26,505.57,508.39,176148.0
2020-06-24 12:00:00,508.59,511.22,507.25,509.71,85161.0,508.59,511.22,507.25,509.71,85161.0
2020-06-24 13:00:00,509.58,510.98,508.17,508.96,62694.0,509.58,510.98,508.17,508.96,62694.0
2020-06-24 14:00:00,509.23,510.18,507.08,507.47,66008.0,509.23,510.18,507.08,507.47,66008.0
2020-06-24 15:00:00,507.58,509.4,506.19,508.0,187121.0,507.58,509.4,506.19,508.0,187121.0
2020-06-25 09:30:00,507.46,508.19,500.15,506.0,40579.0,507.46,508.19,500.15,506.0,40579.0
2020-06-25 10:00:00,506.01,511.72,505.53,511.32,82686.0,506.01,511.72,505.53,511.32,82686.0
2020-06-25 11:00:00,511.22,512.55,509.32,509.59,74979.0,511.22,512.55,509.32,509.59,74979.0
2020-06-25 12:00:00,509.71,510.73,507.59,507.75,27890.0,509.71,510.73,507.59,507.75,27890.0
2020-06-25 13:00:00,507.22,509.62,506.58,508.27,34808.0,507.22,509.62,506.58,508.27,34808.0
2020-06-25 14:00:00,508.28,509.17,507.36,508.26,37597.0,508.28,509.17,507.36,508.26,37597.0
2020-06-25 15:00:00,508.21,511.56,508.13,509.74,135794.0,508.21,511.56,508.13,509.74,135794.0
2020-06-26 09:30:00,508.42,510.5,507.2,507.77,18836.0,508.42,510.5,507.2,507.77,18836.0
2020-06-26 10:00:00,507.6,507.61,503.31,504.92,80710.0,507.6,507.61,503.31,504.92,80710.0
2020-06-26 11:00:00,505.38,506.95,504.0,506.14,35790.0,505.38,506.95,504.0,506.14,35790.0
2020-06-26 12:00:00,506.14,506.14,503.24,503.97,29132.0,506.14,506.14,503.24,503.97,29132.0
2020-06-26 13:00:00,503.94,506.67,503.73,505.02,31927.0,503.94,506.67,503.73,505.02,31927.0
2020-06-26 14:00:00,505.11,505.5,501.61,502.37,35840.0,505.11,505.5,501.61,502.37,35840.0
2020-06-26 15:00:00,502.33,504.07,500.5,502.28,188903.0,502.33,504.07,500.5,502.28,188903.0
2020-06-29 09:30:00,509.73,513.56,499.54,500.99,46258.0,509.73,513.56,499.54,500.99,46258.0
2020-06-29 10:00:00,500.45,507.09,499.51,505.72,102959.0,500.45,507.09,499.51,505.72,102959.0
2020-06-29 11:00:00,505.56,511.02,505.56,510.29,87601.0,505.56,511.02,505.56,510.29,87601.0
2020-06-29 12:00:00,510.56,511.32,506.13,508.24,59672.0,510.56,511.32,506.13,508.24,59672.0
2020-06-29 13:00:00,508.38,511.95,508.38,510.93,54522.0,508.38,511.95,508.38,510.93,54522.0
2020-06-29 14:00:00,510.84,511.39,508.5,508.5,39428.0,510.84,511.39,508.5,508.5,39428.0
2020-06-29 15:00:00,508.58,509.21,505.56,508.67,138884.0,508.58,509.21,505.56,508.67,138884.0
2020-06-30 09:30:00,509.63,510.88,498.07,498.41,95123.0,509.63,510.88,498.07,498.41,95123.0
2020-06-30 10:00:00,498.89,507.87,498.85,507.84,116016.0,498.89,507.87,498.85,507.84,116016.0
2020-06-30 11:00:00,507.5,508.65,505.52,507.65,67302.0,507.5,508.65,505.52,507.65,67302.0
2020-06-30 12:00:00,507.94,509.52,507.08,508.62,46362.0,507.94,509.52,507.08,508.62,46362.0
2020-06-30 13:00:00,508.61,508.87,506.04,507.1,47502.0,508.61,508.87,506.04,507.1,47502.0
2020-06-30 14:00:00,507.1,508.65,505.55,507.8,68846.0,507.1,508.65,505.55,507.8,68846.0
2020-06-30 15:00:00,507.82,511.96,505.73,509.45,155824.0,507.82,511.96,505.73,509.45,155824.0
2020-07-01 09:30:00,510.04,519.64,505.45,517.35,94184.0,510.04,519.64,505.45,517.35,94184.0
2020-07-01 10:00:00,518.0,522.56,517.67,518.65,107353.0,518.0,522.56,517.67,518.65,107353.0
2020-07-01 11:00:00,518.81,521.77,517.92,521.22,69566.0,518.81,521.77,517.92,521.22,69566.0
2020-07-01 12:00:00,521.06,523.89,521.06,523.1,63624.0,521.06,523.89,521.06,523.1,63624.0
2020-07-01 13:00:00,523.1,524.83,522.58,524.21,44038.0,523.1,524.83,522.58,524.21,44038.0
2020-07-01 14:00:00,524.25,525.78,523.59,524.92,66726.0,524.25,525.78,523.59,524.92,66726.0
2020-07-01 15:00:00,525.05,525.36,521.61,521.87,168997.0,525.05,525.36,521.61,521.87,168997.0
2020-07-02 09:30:00,522.1,528.87,522.1,527.21,45613.0,522.1,528.87,522.1,527.21,45613.0
2020-07-02 10:00:00,527.93,528.38,523.6,524.45,49878.0,527.93,528.38,523.6,524.45,49878.0
2020-07-02 11:00:00,524.25,526.09,523.23,523.53,49148.0,524.25,526.09,523.23,523.53,49148.0
2020-07-02 12:00:00,523.57,524.14,521.12,521.88,46444.0,523.57,524.14,521.12,521.88,46444.0
2020-07-02 13:00:00,521.89,522.04,519.38,520.97,44513.0,521.89,522.04,519.38,520.97,44513.0
2020-07-02 14:00:00,520.59,521.43,519.15,520.72,30436.0,520.59,521.43,519.15,520.72,30436.0
2020-07-02 15:00:00,520.65,520.7,517.02,517.69,81193.0,520.65,520.7,517.02,517.69,81193.0
2020-07-06 09:30:00,525.56,527.11,521.48,523.5,56860.0,525.56,527.11,521.48,523.5,56860.0
2020-07-06 10:00:00,524.53,525.48,522.99,525.48,40337.0,524.53,525.48,522.99,525.48,40337.0
2020-07-06 11:00:00,525.58,527.17,524.79,525.98,38443.0,525.58,527.17,524.79,525.98,38443.0
2020-07-06 12:00:00,526.1,527.14,525.35,525.6,32978.0,526.1,527.14,525.35,525.6,32978.0
2020-07-06 13:00:00,525.35,526.32,523.9,525.25,54815.0,525.35,526.32,523.9,525.25,54815.0
2020-07-06 14:00:00,525.14,525.91,523.4,525.32,62928.0,525.14,525.91,523.4,525.32,62928.0
2020-07-06 15:00:00,525.26,526.3,524.27,526.3,121988.0,525.26,526.3,524.27,526.3,121988.0
2020-07-07 09:30:00,522.74,528.72,521.98,528.6,69648.0,522.74,528.72,521.98,528.6,69648.0
2020-07-07 10:00:00,528.38,530.85,526.96,530.0,71731.0,528.38,530.85,526.96,530.0,71731.0
2020-07-07 11:00:00,529.7,532.34,529.29,531.47,36179.0,529.7,532.34,529.29,531.47,36179.0
2020-07-07 12:00:00,531.62,532.31,530.11,531.06,47486.0,531.62,532.31,530.11,531.06,47486.0
2020-07-07 13:00:00,531.3,531.3,527.64,529.85,34329.0,531.3,531.3,527.64,529.85,34329.0
2020-07-07 14:00:00,529.7,531.04,529.08,531.0,45085.0,529.7,531.04,529.08,531.0,45085.0
2020-07-07 15:00:00,531.12,531.59,527.32,528.01,129045.0,531.12,531.59,527.32,528.01,129045.0
2020-07-08 09:30:00,527.98,530.17,526.57,527.56,28580.0,527.98,530.17,526.57,527.56,28580.0
2020-07-08 10:00:00,527.95,527.95,523.52,524.16,40804.0,527.95,527.95,523.52,524.16,40804.0
2020-07-08 11:00:00,524.29,526.82,523.0,526.48,68228.0,524.29,526.82,523.0,526.48,68228.0
2020-07-08 12:00:00,526.63,527.48,525.4,526.71,23299.0,526.63,527.48,525.4,526.71,23299.0
2020-07-08 13:00:00,526.73,526.76,525.63,525.9,32486.0,526.73,526.76,525.63,525.9,32486.0
2020-07-08 14:00:00,525.99,527.05,525.45,527.01,29200.0,525.99,527.05,525.45,527.01,29200.0
2020-07-08 15:00:00,527.26,529.83,527.09,528.26,109111.0,527.26,529.83,527.09,528.26,109111.0
2020-07-09 09:30:00,529.59,532.25,528.32,529.2,32633.0,529.59,532.25,528.32,529.2,32633.0
2020-07-09 10:00:00,529.05,529.07,522.36,522.66,49072.0,529.05,529.07,522.36,522.66,49072.0
2020-07-09 11:00:00,523.14,527.37,520.67,526.98,36612.0,523.14,527.37,520.67,526.98,36612.0
2020-07-09 12:00:00,527.08,529.77,526.88,529.54,56343.0,527.08,529.77,526.88,529.54,56343.0
2020-07-09 13:00:00,529.44,530.16,527.55,528.19,19019.0,529.44,530.16,527.55,528.19,19019.0
2020-07-09 14:00:00,528.09,531.18,527.83,530.73,22563.0,528.09,531.18,527.83,530.73,22563.0
2020-07-09 15:00:00,530.82,531.19,527.22,529.8,71207.0,530.82,531.19,527.22,529.8,71207.0
2020-07-10 09:30:00,530.39,536.31,527.49,529.75,47897.0,530.39,536.31,527.49,529.75,47897.0
2020-07-10 10:00:00,529.53,534.42,528.54,534.19,66326.0,529.53,534.42,528.54,534.19,66326.0
2020-07-10 11:00:00,534.05,537.04,533.26,535.95,54315.0,534.05,537.04,533.26,535.95,54315.0
2020-07-10 12:00:00,535.74,537.38,535.37,537.26,35166.0,535.74,537.38,535.37,537.26,35166.0
2020-07-10 13:00:00,537.4,540.44,536.69,537.92,63135.0,537.4,540.44,536.69,537.92,63135.0
2020-07-10 14:00:00,538.08,538.85,536.06,537.1,45233.0,538.08,538.85,536.06,537.1,45233.0
2020-07-10 15:00:00,536.72,537.96,535.5,537.88,90441.0,536.72,537.96,535.5,537.88,90441.0
2020-07-13 09:30:00,536.63,540.71,536.55,536.93,36200.0,536.63,540.71,536.55,536.93,36200.0
2020-07-13 10:00:00,537.03,540.87,535.43,540.87,43340.0,537.03,540.87,535.43,540.87,43340.0
2020-07-13 11:00:00,540.87,544.45,540.4,543.94,50716.0,540.87,544.45,540.4,543.94,50716.0
2020-07-13 12:00:00,544.2,544.42,542.51,542.69,35469.0,544.2,544.42,542.51,542.69,35469.0
2020-07-13 13:00:00,542.8,544.31,542.62,543.19,25233.0,542.8,544.31,542.62,543.19,25233.0
2020-07-13 14:00:00,543.51,543.51,538.08,540.58,65970.0,543.51,543.51,538.08,540.58,65970.0
2020-07-13 15:00:00,540.58,540.76,532.86,534.46,133186.0,540.58,540.76,532.86,534.46,133186.0
2020-07-14 09:30:00,530.43,534.74,525.87,534.42,28135.0,530.43,534.74,525.87,534.42,28135.0
2020-07-14 10:00:00,534.33,538.28,528.81,535.91,40532.0,534.33,538.28,528.81,535.91,40532.0
2020-07-14 11:00:00,535.91,541.28,534.55,540.36,30456.0,535.91,541.28,534.55,540.36,30456.0
2020-07-14 12:00:00,540.46,542.92,539.91,541.26,33127.0,540.46,542.92,539.91,541.26,33127.0
2020-07-14 13:00:00,541.01,543.51,539.72,541.76,34022.0,541.01,543.51,539.72,541.76,34022.0
2020-07-14 14:00:00,541.53,543.1,539.53,541.65,43045.0,541.53,543.1,539.53,541.65,43045.0
2020-07-14 15:00:00,541.89,543.98,538.48,542.76,121346.0,541.89,543.98,538.48,542.76,121346.0
2020-07-15 09:30:00,543.75,547.99,542.53,546.7,56161.0,543.75,547.99,542.53,546.7,56161.0
2020-07-15 10:00:00,546.5,552.15,544.7,550.49,85613.0,546.5,552.15,544.7,550.49,85613.0
2020-07-15 11:00:00,550.39,551.28,547.17,547.17,69969.0,550.39,551.28,547.17,547.17,69969.0
2020-07-15 12:00:00,546.64,547.87,544.62,547.07,36133.0,546.64,547.87,544.62,547.07,36133.0
2020-07-15 13:00:00,547.17,548.46,545.7,547.63,20039.0,547.17,548.46,545.7,547.63,20039.0
2020-07-15 14:00:00,547.53,549.99,546.28,546.35,47393.0,547.53,549.99,546.28,546.35,47393.0
2020-07-15 15:00:00,546.12,552.54,546.03,552.07,228184.0,546.12,552.54,546.03,552.07,228184.0
2020-07-16 09:30:00,552.82,554.52,549.66,550.38,40230.0,552.82,554.52,549.66,550.38,40230.0
2020-07-16 10:00:00,550.65,552.56,548.85,549.49,69700.0,550.65,552.56,548.85,549.49,69700.0
2020-07-16 11:00:00,549.37,550.52,547.78,550.52,71285.0,549.37,550.52,547.78,550.52,71285.0
2020-07-16 12:00:00,550.23,552.56,550.09,551.68,43281.0,550.23,552.56,550.09,551.68,43281.0
2020-07-16 13:00:00,551.68,554.0,551.43,553.42,46495.0,551.68,554.0,551.43,553.42,46495.0
2020-07-16 14:00:00,553.32,555.17,553.12,553.37,70978.0,553.32,555.17,553.12,553.37,70978.0
2020-07-16 15:00:00,553.41,558.1,553.09,557.98,171109.0,553.41,558.1,553.09,557.98,171109.0
2020-07-17 09:30:00,562.45,569.87,560.01,567.61,163709.0,562.45,569.87,560.01,567.61,163709.0
2020-07-17 10:00:00,567.37,567.78,561.01,566.49,77581.0,567.37,567.78,561.01,566.49,77581.0
2020-07-17 11:00:00,566.28,568.63,566.28,568.5,50080.0,566.28,568.63,566.28,568.5,50080.0
2020-07-17 12:00:00,568.39,569.5,566.69,567.25,64667.0,568.39,569.5,566.69,567.25,64667.0
2020-07-17 13:00:00,566.87,567.86,565.83,566.71,52615.0,566.87,567.86,565.83,566.71,52615.0
2020-07-17 14:00:00,566.83,567.75,566.68,567.55,50364.0,566.83,567.75,566.68,567.55,50364.0
2020-07-17 15:00:00,567.61,567.8,563.82,564.66,152370.0,567.61,567.8,563.82,564.66,152370.0
2020-07-20 09:30:00,564.66,571.6,564.01,567.1,52966.0,564.66,571.6,564.01,567.1,52966.0
2020-07-20 10:00:00,568.14,568.99,566.18,566.87,70269.0,568.14,568.99,566.18,566.87,70269.0
2020-07-20 11:00:00,566.86,568.68,566.09,568.5,23034.0,566.86,568.68,566.09,568.5,23034.0
2020-07-20 12:00:00,568.33,568.33,564.26,565.25,27419.0,568.33,568.33,564.26,565.25,27419.0
2020-07-20 13:00:00,565.07,565.71,562.58,565.51,37486.0,565.07,565.71,562.58,565.51,37486.0
2020-07-20 14:00:00,565.22,566.25,564.9,565.88,26285.0,565.22,566.25,564.9,565.88,26285.0
2020-07-20 15:00:00,566.04,568.38,565.12,565.42,88574.0,566.04,568.38,565.12,565.42,88574.0
2020-07-21 09:30:00,568.03,569.07,566.0,568.65,35675.0,568.03,569.07,566.0,568.65,35675.0
2020-07-21 10:00:00,568.5,570.61,566.65,570.1,33671.0,568.5,570.61,566.65,570.1,33671.0
2020-07-21 11:00:00,570.01,570.91,567.23,568.56,33297.0,570.01,570.91,567.23,568.56,33297.0
2020-07-21 12:00:00,568.56,570.55,568.14,570.31,28331.0,568.56,570.55,568.14,570.31,28331.0
2020-07-21 13:00:00,570.0,570.0,567.12,568.33,45682.0,570.0,570.0,567.12,568.33,45682.0
2020-07-21 14:00:00,568.3,568.44,566.2,566.41,27641.0,568.3,568.44,566.2,566.41,27641.0
2020-07-21 15:00:00,566.5,567.22,563.39,564.67,89339.0,566.5,567.22,563.39,564.67,89339.0
2020-07-22 09:30:00,566.96,568.2,565.23,565.29,16131.0,566.96,568.2,565.23,565.29,16131.0
2020-07-22 10:00:00,565.18,565.5,561.29,561.98,22972.0,565.18,565.5,561.29,561.98,22972.0
2020-07-22 11:00:00,561.65,564.58,561.37,564.28,31431.0,561.65,564.58,561.37,564.28,31431.0
2020-07-22 12:00:00,564.95,566.14,564.07,564.87,11294.0,564.95,566.14,564.07,564.87,11294.0
2020-07-22 13:00:00,564.56,565.99,563.53,563.74,14637.0,564.56,565.99,563.53,563.74,14637.0
2020-07-22 14:00:00,564.53,565.62,563.84,564.44,16659.0,564.53,565.62,563.84,564.44,16659.0
2020-07-22 15:00:00,564.51,567.76,564.16,564.73,72978.0,564.51,567.76,564.16,564.73,72978.0
2020-07-23 09:30:00,567.37,568.59,565.48,568.59,14458.0,567.37,568.59,565.48,568.59,14458.0
2020-07-23 10:00:00,568.58,569.15,566.36,567.65,16010.0,568.58,569.15,566.36,567.65,16010.0
2020-07-23 11:00:00,567.64,568.98,566.0,566.08,19011.0,567.64,568.98,566.0,566.08,19011.0
2020-07-23 12:00:00,565.93,565.93,561.81,562.13,14615.0,565.93,565.93,561.81,562.13,14615.0
2020-07-23 13:00:00,562.57,563.39,558.67,559.35,21030.0,562.57,563.39,558.67,559.35,21030.0
2020-07-23 14:00:00,559.29,561.88,556.19,561.2,40959.0,559.29,561.88,556.19,561.2,40959.0
2020-07-23 15:00:00,561.3,561.67,559.17,560.43,74280.0,561.3,561.67,559.17,560.43,74280.0
2020-07-24 09:30:00,558.62,562.69,554.36,557.11,46747.0,558.62,562.69,554.36,557.11,46747.0
2020-07-24 10:00:00,557.12,561.61,555.24,561.61,35738.0,557.12,561.61,555.24,561.61,35738.0
2020-07-24 11:00:00,561.42,562.95,559.88,561.16,24634.0,561.42,562.95,559.88,561.16,24634.0
2020-07-24 12:00:00,561.33,561.33,558.83,559.53,26673.0,561.33,561.33,558.83,559.53,26673.0
2020-07-24 13:00:00,559.64,560.99,556.69,560.9,50913.0,559.64,560.99,556.69,560.9,50913.0
2020-07-24 14:00:00,560.94,562.51,560.5,561.37,24817.0,560.94,562.51,560.5,561.37,24817.0
2020-07-24 15:00:00,561.25,562.97,559.62,561.99,70760.0,561.25,562.97,559.62,561.99,70760.0
2020-07-27 09:30:00,562.48,563.33,556.33,559.63,42826.0,562.48,563.33,556.33,559.63,42826.0
2020-07-27 10:00:00,560.03,561.13,556.19,556.19,42142.0,560.03,561.13,556.19,556.19,42142.0
2020-07-27 11:00:00,556.21,558.59,556.05,556.15,24351.0,556.21,558.59,556.05,556.15,24351.0
2020-07-27 12:00:00,556.31,558.49,556.11,557.73,25399.0,556.31,558.49,556.11,557.73,25399.0
2020-07-27 13:00:00,557.6,557.93,555.27,557.06,39162.0,557.6,557.93,555.27,557.06,39162.0
2020-07-27 14:00:00,556.88,559.05,556.12,558.2,32754.0,556.88,559.05,556.12,558.2,32754.0
2020-07-27 15:00:00,558.04,560.41,557.84,559.91,85898.0,558.04,560.41,557.84,559.91,85898.0
2020-07-28 09:30:00,558.8,561.74,557.02,559.26,17896.0,558.8,561.74,557.02,559.26,17896.0
2020-07-28 10:00:00,559.17,560.85,559.02,559.4,31909.0,559.17,560.85,559.02,559.4,31909.0
2020-07-28 11:00:00,559.46,564.12,559.0,563.89,35319.0,559.46,564.12,559.0,563.89,35319.0
2020-07-28 12:00:00,563.99,565.27,562.43,565.26,28373.0,563.99,565.27,562.43,565.26,28373.0
2020-07-28 13:00:00,565.22,566.46,564.24,565.58,26059.0,565.22,566.46,564.24,565.58,26059.0
2020-07-28 14:00:00,565.43,565.79,563.47,564.21,26724.0,565.43,565.79,563.47,564.21,26724.0
2020-07-28 15:00:00,563.64,564.29,560.92,561.41,88839.0,563.64,564.29,560.92,561.41,88839.0
2020-07-29 09:30:00,564.21,566.1,562.86,563.55,18292.0,564.21,566.1,562.86,563.55,18292.0
2020-07-29 10:00:00,563.73,564.93,560.82,563.36,28280.0,563.73,564.93,560.82,563.36,28280.0
2020-07-29 11:00:00,563.38,563.54,561.38,562.81,23683.0,563.38,563.54,561.38,562.81,23683.0
2020-07-29 12:00:00,562.51,563.48,560.6,563.25,40614.0,562.51,563.48,560.6,563.25,40614.0
2020-07-29 13:00:00,563.45,567.34,563.18,566.82,17026.0,563.45,567.34,563.18,566.82,17026.0
2020-07-29 14:00:00,566.83,568.66,565.29,566.54,24975.0,566.83,568.66,565.29,566.54,24975.0
2020-07-29 15:00:00,566.94,569.68,564.95,566.25,106949.0,566.94,569.68,564.95,566.25,106949.0
2020-07-30 09:30:00,559.53,568.51,558.17,563.34,35939.0,559.53,568.51,558.17,563.34,35939.0
2020-07-30 10:00:00,561.55,565.0,560.52,563.25,55863.0,561.55,565.0,560.52,563.25,55863.0
2020-07-30 11:00:00,563.52,566.99,562.91,565.68,52223.0,563.52,566.99,562.91,565.68,52223.0
2020-07-30 12:00:00,566.32,567.38,563.84,565.92,44436.0,566.32,567.38,563.84,565.92,44436.0
2020-07-30 13:00:00,566.31,567.71,563.96,565.03,30446.0,566.31,567.71,563.96,565.03,30446.0
2020-07-30 14:00:00,564.86,565.82,562.36,563.19,35870.0,564.86,565.82,562.36,563.19,35870.0
2020-07-30 15:00:00,563.21,566.25,562.03,563.44,142141.0,563.21,566.25,562.03,563.44,142141.0
2020-07-31 09:30:00,594.31,594.31,554.26,585.57,261827.0,594.31,594.31,554.26,585.57,261827.0
2020-07-31 10:00:00,585.54,586.41,580.31,585.23,119118.0,585.54,586.41,580.31,585.23,119118.0
2020-07-31 11:00:00,585.2,588.29,580.7,580.7,82466.0,585.2,588.29,580.7,580.7,82466.0
2020-07-31 12:00:00,580.65,580.78,575.47,575.7,86593.0,580.65,580.78,575.47,575.7,86593.0
2020-07-31 13:00:00,575.42,578.48,574.66,576.14,56112.0,575.42,578.48,574.66,576.14,56112.0
2020-07-31 14:00:00,575.81,580.0,574.51,576.7,87000.0,575.81,580.0,574.51,576.7,87000.0
2020-07-31 15:00:00,576.7,581.11,575.73,579.01,203151.0,576.7,581.11,575.73,579.01,203151.0
2020-08-03 09:30:00,585.01,589.8,581.14,588.27,51901.0,585.01,589.8,581.14,588.27,51901.0
2020-08-03 10:00:00,588.5,592.95,586.81,587.31,88732.0,588.5,592.95,586.81,587.31,88732.0
2020-08-03 11:00:00,587.25,589.92,587.15,589.74,38220.0,587.25,589.92,587.15,589.74,38220.0
2020-08-03 12:00:00,589.42,589.98,588.23,589.73,28001.0,589.42,589.98,588.23,589.73,28001.0
2020-08-03 13:00:00,589.56,591.84,589.27,591.46,66308.0,589.56,591.84,589.27,591.46,66308.0
2020-08-03 14:00:00,591.36,593.9,590.94,591.17,63658.0,591.36,593.9,590.94,591.17,63658.0
2020-08-03 15:00:00,591.32,592.05,587.8,588.9,130587.0,591.32,592.05,587.8,588.9,130587.0
2020-08-04 09:30:00,580.0,593.55,579.0,593.15,47514.0,580.0,593.55,579.0,593.15,47514.0
2020-08-04 10:00:00,593.19,599.09,591.79,597.86,79271.0,593.19,599.09,591.79,597.86,79271.0
2020-08-04 11:00:00,597.51,601.66,597.34,600.83,102217.0,597.51,601.66,597.34,600.83,102217.0
2020-08-04 12:00:00,600.99,601.76,599.46,600.0,52434.0,600.99,601.76,599.46,600.0,52434.0
2020-08-04 13:00:00,600.42,600.74,599.29,600.31,51279.0,600.42,600.74,599.29,600.31,51279.0
2020-08-04 14:00:00,600.11,601.02,598.71,599.83,55479.0,600.11,601.02,598.71,599.83,55479.0
2020-08-04 15:00:00,599.77,600.5,598.75,600.0,131511.0,599.77,600.5,598.75,600.0,131511.0
2020-08-05 09:30:00,598.75,603.6,598.33,600.62,41758.0,598.75,603.6,598.33,600.62,41758.0
2020-08-05 10:00:00,601.08,601.88,599.42,599.77,43884.0,601.08,601.88,599.42,599.77,43884.0
2020-08-05 11:00:00,599.98,600.06,597.22,598.66,35063.0,599.98,600.06,597.22,598.66,35063.0
2020-08-05 12:00:00,598.82,601.86,598.64,599.1,28374.0,598.82,601.86,598.64,599.1,28374.0
2020-08-05 13:00:00,599.43,600.17,597.57,599.66,33202.0,599.43,600.17,597.57,599.66,33202.0
2020-08-05 14:00:00,599.59,600.86,597.66,598.29,73523.0,599.59,600.86,597.66,598.29,73523.0
2020-08-05 15:00:00,598.2,600.36,597.62,598.36,67325.0,598.2,600.36,597.62,598.36,67325.0
2020-08-06 09:30:00,595.35,600.8,594.68,600.76,37587.0,595.35,600.8,594.68,600.76,37587.0
2020-08-06 10:00:00,600.73,604.12,600.41,603.89,34862.0,600.73,604.12,600.41,603.89,34862.0
2020-08-06 11:00:00,603.61,604.05,598.18,598.28,49285.0,603.61,604.05,598.18,598.28,49285.0
2020-08-06 12:00:00,599.02,600.78,597.6,597.62,33946.0,599.02,600.78,597.6,597.62,33946.0
2020-08-06 13:00:00,597.61,598.22,596.13,597.25,31877.0,597.61,598.22,596.13,597.25,31877.0
2020-08-06 14:00:00,596.76,600.15,596.76,599.42,62704.0,596.76,600.15,596.76,599.42,62704.0
2020-08-06 15:00:00,599.75,602.17,599.32,602.1,88591.0,599.75,602.17,599.32,602.1,88591.0
2020-08-07 09:30:00,603.39,609.06,602.14,608.76,44726.0,603.39,609.06,602.14,608.76,44726.0
2020-08-07 10:00:00,608.76,611.47,607.19,609.5,72544.0,608.76,611.47,607.19,609.5,72544.0
2020-08-07 11:00:00,609.74,610.72,606.58,606.67,37901.0,609.74,610.72,606.58,606.67,37901.0
2020-08-07 12:00:00,606.42,607.24,604.51,605.21,38953.0,606.42,607.24,604.51,605.21,38953.0
2020-08-07 13:00:00,605.07,605.08,598.37,598.54,52177.0,605.07,605.08,598.37,598.54,52177.0
2020-08-07 14:00:00,598.43,602.65,598.25,601.63,49945.0,598.43,602.65,598.25,601.63,49945.0
2020-08-07 15:00:00,601.25,603.34,599.6,601.87,91017.0,601.25,603.34,599.6,601.87,91017.0
2020-08-10 09:30:00,598.65,605.0,598.65,602.95,29726.0,598.65,605.0,598.65,602.95,29726.0
2020-08-10 10:00:00,602.98,603.64,598.16,599.09,48117.0,602.98,603.64,598.16,599.09,48117.0
2020-08-10 11:00:00,598.78,602.32,598.1,602.13,36254.0,598.78,602.32,598.1,602.13,36254.0
2020-08-10 12:00:00,602.18,602.2,599.09,601.99,41825.0,602.18,602.2,599.09,601.99,41825.0
2020-08-10 13:00:00,602.08,604.11,601.63,603.59,29028.0,602.08,604.11,601.63,603.59,29028.0
2020-08-10 14:00:00,603.69,604.83,601.95,604.52,54883.0,603.69,604.83,601.95,604.52,54883.0
2020-08-10 15:00:00,604.69,606.0,600.49,601.99,102154.0,604.69,606.0,600.49,601.99,102154.0
2020-08-11 09:30:00,604.42,604.42,595.98,596.76,56601.0,604.42,604.42,595.98,596.76,56601.0
2020-08-11 10:00:00,597.13,597.77,593.18,596.12,58234.0,597.13,597.77,593.18,596.12,58234.0
2020-08-11 11:00:00,596.32,600.17,596.0,599.57,37093.0,596.32,600.17,596.0,599.57,37093.0
2020-08-11 12:00:00,599.59,602.03,599.58,601.64,39558.0,599.59,602.03,599.58,601.64,39558.0
2020-08-11 13:00:00,601.66,601.66,597.77,598.18,28141.0,601.66,601.66,597.77,598.18,28141.0
2020-08-11 14:00:00,597.97,598.5,593.62,594.1,47370.0,597.97,598.5,593.62,594.1,47370.0
2020-08-11 15:00:00,594.26,594.44,588.97,590.48,171015.0,594.26,594.44,588.97,590.48,171015.0
2020-08-12 09:30:00,590.47,606.07,590.47,605.81,55360.0,590.47,606.07,590.47,605.81,55360.0
2020-08-12 10:00:00,605.27,607.0,603.22,604.77,70771.0,605.27,607.0,603.22,604.77,70771.0
2020-08-12 11:00:00,604.59,605.61,603.14,605.32,61337.0,604.59,605.61,603.14,605.32,61337.0
2020-08-12 12:00:00,605.32,606.67,602.8,603.11,35252.0,605.32,606.67,602.8,603.11,35252.0
2020-08-12 13:00:00,602.8,604.14,601.27,602.18,62520.0,602.8,604.14,601.27,602.18,62520.0
2020-08-12 14:00:00,602.33,602.73,599.86,600.73,59820.0,602.33,602.73,599.86,600.73,59820.0
2020-08-12 15:00:00,600.6,601.05,596.09,598.44,172461.0,600.6,601.05,596.09,598.44,172461.0
2020-08-13 09:30:00,595.43,606.5,595.43,605.76,42288.0,595.43,606.5,595.43,605.76,42288.0
2020-08-13 10:00:00,605.76,609.31,605.03,607.08,55106.0,605.76,609.31,605.03,607.08,55106.0
2020-08-13 11:00:00,607.06,607.32,605.04,606.38,50474.0,607.06,607.32,605.04,606.38,50474.0
2020-08-13 12:00:00,606.44,608.0,604.66,606.05,44059.0,606.44,608.0,604.66,606.05,44059.0
2020-08-13 13:00:00,606.23,606.23,603.22,604.84,39030.0,606.23,606.23,603.22,604.84,39030.0
2020-08-13 14:00:00,604.92,605.0,601.87,604.4,62032.0,604.92,605.0,601.87,604.4,62032.0
2020-08-13 15:00:00,604.47,606.13,603.25,604.22,123668.0,604.47,606.13,603.25,604.22,123668.0
2020-08-14 09:30:00,604.55,607.79,603.13,607.0,32252.0,604.55,607.79,603.13,607.0,32252.0
2020-08-14 10:00:00,607.0,609.2,606.2,607.35,55392.0,607.0,609.2,606.2,607.35,55392.0
2020-08-14 11:00:00,607.23,610.95,607.14,610.47,46910.0,607.23,610.95,607.14,610.47,46910.0
2020-08-14 12:00:00,610.44,610.44,607.84,608.32,29744.0,610.44,610.44,607.84,608.32,29744.0
2020-08-14 13:00:00,608.05,608.19,606.42,606.9,37684.0,608.05,608.19,606.42,606.9,37684.0
2020-08-14 14:00:00,606.97,607.07,603.86,604.86,31185.0,606.97,607.07,603.86,604.86,31185.0
2020-08-14 15:00:00,605.12,605.95,602.88,605.0,106140.0,605.12,605.95,602.88,605.0,106140.0
2020-08-17 09:30:00,608.85,610.2,601.91,603.9,47275.0,608.85,610.2,601.91,603.9,47275.0
2020-08-17 10:00:00,604.75,605.0,601.3,601.74,67159.0,604.75,605.0,601.3,601.74,67159.0
2020-08-17 11:00:00,601.37,605.2,601.1,605.08,35987.0,601.37,605.2,601.1,605.08,35987.0
2020-08-17 12:00:00,605.41,608.85,605.3,608.14,30919.0,605.41,608.85,605.3,608.14,30919.0
2020-08-17 13:00:00,608.13,608.78,607.73,608.6,23138.0,608.13,608.78,607.73,608.6,23138.0
2020-08-17 14:00:00,608.6,608.9,605.62,605.62,30433.0,608.6,608.9,605.62,605.62,30433.0
2020-08-17 15:00:00,605.57,606.43,604.32,605.29,78999.0,605.57,606.43,604.32,605.29,78999.0
2020-08-18 09:30:00,608.23,612.71,606.51,610.74,39303.0,608.23,612.71,606.51,610.74,39303.0
2020-08-18 10:00:00,610.44,610.86,607.14,609.96,39327.0,610.44,610.86,607.14,609.96,39327.0
2020-08-18 11:00:00,609.96,610.84,608.7,609.71,37100.0,609.96,610.84,608.7,609.71,37100.0
2020-08-18 12:00:00,609.71,611.62,609.14,611.49,36047.0,609.71,611.62,609.14,611.49,36047.0
2020-08-18 13:00:00,611.64,612.94,611.19,612.37,36515.0,611.64,612.94,611.19,612.37,36515.0
2020-08-18 14:00:00,612.41,612.67,610.24,610.33,73602.0,612.41,612.67,610.24,610.33,73602.0
2020-08-18 15:00:00,610.15,611.39,609.37,610.37,89181.0,610.15,611.39,609.37,610.37,89181.0
2020-08-19 09:30:00,612.46,614.06,607.8,610.55,24134.0,612.46,614.06,607.8,610.55,24134.0
2020-08-19 10:00:00,611.86,615.6,610.34,614.31,65617.0,611.86,615.6,610.34,614.31,65617.0
2020-08-19 11:00:00,614.67,615.5,612.72,615.04,35999.0,614.67,615.5,612.72,615.04,35999.0
2020-08-19 12:00:00,614.99,615.39,613.36,614.78,38310.0,614.99,615.39,613.36,614.78,38310.0
2020-08-19 13:00:00,614.77,615.97,614.34,615.74,47572.0,614.77,615.97,614.34,615.74,47572.0
2020-08-19 14:00:00,615.7,616.07,612.76,614.45,115329.0,615.7,616.07,612.76,614.45,115329.0
2020-08-19 15:00:00,614.41,614.52,608.68,611.31,103595.0,614.41,614.52,608.68,611.31,103595.0
2020-08-20 09:30:00,607.94,614.22,607.94,613.56,30878.0,607.94,614.22,607.94,613.56,30878.0
2020-08-20 10:00:00,612.02,614.36,611.99,613.87,67191.0,612.02,614.36,611.99,613.87,67191.0
2020-08-20 11:00:00,614.0,614.37,612.61,613.5,34214.0,614.0,614.37,612.61,613.5,34214.0
2020-08-20 12:00:00,613.38,613.48,610.98,611.01,21694.0,613.38,613.48,610.98,611.01,21694.0
2020-08-20 13:00:00,611.12,611.77,609.71,611.42,19617.0,611.12,611.77,609.71,611.42,19617.0
2020-08-20 14:00:00,611.49,613.21,611.06,612.42,28728.0,611.49,613.21,611.06,612.42,28728.0
2020-08-20 15:00:00,612.62,613.62,611.8,612.78,75623.0,612.62,613.62,611.8,612.78,75623.0
2020-08-21 09:30:00,610.98,611.62,606.61,609.84,65921.0,610.98,611.62,606.61,609.84,65921.0
2020-08-21 10:00:00,609.79,612.5,608.79,611.23,30583.0,609.79,612.5,608.79,611.23,30583.0
2020-08-21 11:00:00,610.91,610.91,608.63,608.73,24704.0,610.91,610.91,608.63,608.73,24704.0
2020-08-21 12:00:00,608.43,612.67,608.34,612.04,20407.0,608.43,612.67,608.34,612.04,20407.0
2020-08-21 13:00:00,612.21,613.54,611.31,612.72,22004.0,612.21,613.54,611.31,612.72,22004.0
2020-08-21 14:00:00,612.75,613.92,612.54,612.57,28741.0,612.75,613.92,612.54,612.57,28741.0
2020-08-21 15:00:00,612.37,614.8,612.02,613.97,88814.0,612.37,614.8,612.02,613.97,88814.0
2020-08-24 09:30:00,613.39,617.3,612.22,615.88,48922.0,613.39,617.3,612.22,615.88,48922.0
2020-08-24 10:00:00,616.14,617.2,613.1,614.41,66789.0,616.14,617.2,613.1,614.41,66789.0
2020-08-24 11:00:00,614.7,616.05,613.47,614.33,42946.0,614.7,616.05,613.47,614.33,42946.0
2020-08-24 12:00:00,614.4,617.4,614.37,616.25,45169.0,614.4,617.4,614.37,616.25,45169.0
2020-08-24 13:00:00,616.12,618.03,613.71,614.92,43666.0,616.12,618.03,613.71,614.92,43666.0
2020-08-24 14:00:00,615.03,615.47,611.61,611.97,75727.0,615.03,615.47,611.61,611.97,75727.0
2020-08-24 15:00:00,612.05,614.03,611.14,612.46,134780.0,612.05,614.03,611.14,612.46,134780.0
2020-08-25 09:30:00,618.89,620.19,609.03,609.73,62876.0,618.89,620.19,609.03,609.73,62876.0
2020-08-25 10:00:00,609.35,610.42,605.64,606.77,89674.0,609.35,610.42,605.64,606.77,89674.0
2020-08-25 11:00:00,606.77,607.96,604.41,606.84,49931.0,606.77,607.96,604.41,606.84,49931.0
2020-08-25 12:00:00,607.08,607.22,605.11,606.63,38431.0,607.08,607.22,605.11,606.63,38431.0
2020-08-25 13:00:00,606.65,607.15,605.0,605.73,33075.0,606.65,607.15,605.0,605.73,33075.0
2020-08-25 14:00:00,605.65,609.85,605.25,608.75,72298.0,605.65,609.85,605.25,608.75,72298.0
2020-08-25 15:00:00,608.38,610.02,607.69,609.75,138270.0,608.38,610.02,607.69,609.75,138270.0
2020-08-26 09:30:00,606.82,610.34,605.28,609.51,35924.0,606.82,610.34,605.28,609.51,35924.0
2020-08-26 10:00:00,609.47,612.3,609.42,610.81,49621.0,609.47,612.3,609.42,610.81,49621.0
2020-08-26 11:00:00,610.91,616.12,610.75,615.35,66109.0,610.91,616.12,610.75,615.35,66109.0
2020-08-26 12:00:00,615.27,617.39,615.23,616.01,40442.0,615.27,617.39,615.23,616.01,40442.0
2020-08-26 13:00:00,616.21,618.49,614.86,615.11,40987.0,616.21,618.49,614.86,615.11,40987.0
2020-08-26 14:00:00,615.13,615.93,612.74,613.31,55461.0,615.13,615.93,612.74,613.31,55461.0
2020-08-26 15:00:00,613.33,616.18,612.98,614.81,106418.0,613.33,616.18,612.98,614.81,106418.0
2020-08-27 09:30:00,619.05,620.39,616.81,618.66,31836.0,619.05,620.39,616.81,618.66,31836.0
2020-08-27 10:00:00,619.58,619.58,614.74,618.31,62402.0,619.58,619.58,614.74,618.31,62402.0
2020-08-27 11:00:00,618.41,621.04,617.28,618.82,53558.0,618.41,621.04,617.28,618.82,53558.0
2020-08-27 12:00:00,618.7,618.7,613.3,613.82,43802.0,618.7,618.7,613.3,613.82,43802.0
2020-08-27 13:00:00,613.63,617.89,612.58,617.89,42178.0,613.63,617.89,612.58,617.89,42178.0
2020-08-27 14:00:00,617.72,618.12,616.07,616.39,36165.0,617.72,618.12,616.07,616.39,36165.0
2020-08-27 15:00:00,616.49,618.1,612.87,614.69,117812.0,616.49,618.1,612.87,614.69,117812.0
2020-08-28 09:30:00,613.01,615.49,611.61,613.12,27518.0,613.01,615.49,611.61,613.12,27518.0
2020-08-28 10:00:00,613.14,613.15,609.35,610.91,55847.0,613.14,613.15,609.35,610.91,55847.0
2020-08-28 11:00:00,610.64,612.07,610.26,611.85,43039.0,610.64,612.07,610.26,611.85,43039.0
2020-08-28 12:00:00,611.96,612.66,610.21,612.66,24326.0,611.96,612.66,610.21,612.66,24326.0
2020-08-28 13:00:00,612.54,614.03,611.85,613.46,24420.0,612.54,614.03,611.85,613.46,24420.0
2020-08-28 14:00:00,613.4,613.62,611.61,613.32,32737.0,613.4,613.62,611.61,613.32,32737.0
2020-08-28 15:00:00,613.36,616.57,613.35,615.49,74486.0,613.36,616.57,613.35,615.49,74486.0
2020-08-31 09:30:00,614.84,619.96,614.09,619.66,32758.0,614.84,619.96,614.09,619.66,32758.0
2020-08-31 10:00:00,619.99,620.24,616.77,616.77,33948.0,619.99,620.24,616.77,616.77,33948.0
2020-08-31 11:00:00,616.83,617.12,615.6,616.8,37189.0,616.83,617.12,615.6,616.8,37189.0
2020-08-31 12:00:00,616.71,617.39,615.42,616.94,25019.0,616.71,617.39,615.42,616.94,25019.0
2020-08-31 13:00:00,616.94,618.53,616.68,618.24,40027.0,616.94,618.53,616.68,618.24,40027.0
2020-08-31 14:00:00,618.23,618.23,616.73,618.22,22933.0,618.23,618.23,616.73,618.22,22933.0
2020-08-31 15:00:00,618.64,618.73,613.63,615.18,117735.0,618.64,618.73,613.63,615.18,117735.0
2020-09-01 09:30:00,613.95,619.45,611.0,618.15,45507.0,613.95,619.45,611.0,618.15,45507.0
2020-09-01 10:00:00,618.31,620.2,615.81,617.01,74995.0,618.31,620.2,615.81,617.01,74995.0
2020-09-01 11:00:00,616.96,617.24,614.74,615.59,47457.0,616.96,617.24,614.74,615.59,47457.0
2020-09-01 12:00:00,615.82,618.45,615.58,617.3,37395.0,615.82,618.45,615.58,617.3,37395.0
2020-09-01 13:00:00,617.55,618.64,616.41,616.47,40668.0,617.55,618.64,616.41,616.47,40668.0
2020-09-01 14:00:00,616.47,616.86,613.65,615.47,64711.0,616.47,616.86,613.65,615.47,64711.0
2020-09-01 15:00:00,615.32,617.67,614.84,617.38,88986.0,615.32,617.67,614.84,617.38,88986.0
2020-09-02 09:30:00,616.96,625.74,614.05,624.08,68505.0,616.96,625.74,614.05,624.08,68505.0
2020-09-02 10:00:00,623.65,624.41,620.27,624.15,34202.0,623.65,624.41,620.27,624.15,34202.0
2020-09-02 11:00:00,624.39,625.29,622.81,623.96,34630.0,624.39,625.29,622.81,623.96,34630.0
2020-09-02 12:00:00,623.83,626.62,623.66,625.19,36162.0,623.83,626.62,623.66,625.19,36162.0
2020-09-02 13:00:00,624.9,625.3,622.9,623.13,40124.0,624.9,625.3,622.9,623.13,40124.0
2020-09-02 14:00:00,622.85,624.0,621.81,622.69,28061.0,622.85,624.0,621.81,622.69,28061.0
2020-09-02 15:00:00,622.77,624.28,622.09,622.2,91355.0,622.77,624.28,622.09,622.2,91355.0
2020-09-03 09:30:00,624.04,629.52,622.67,623.07,45375.0,624.04,629.52,622.67,623.07,45375.0
2020-09-03 10:00:00,623.39,625.14,619.43,620.88,55109.0,623.39,625.14,619.43,620.88,55109.0
2020-09-03 11:00:00,621.19,621.19,613.2,614.02,62205.0,621.19,621.19,613.2,614.02,62205.0
2020-09-03 12:00:00,613.96,614.43,609.79,610.33,43771.0,613.96,614.43,609.79,610.33,43771.0
2020-09-03 13:00:00,609.38,612.5,606.81,610.09,33174.0,609.38,612.5,606.81,610.09,33174.0
2020-09-03 14:00:00,609.86,612.58,607.59,607.59,32552.0,609.86,612.58,607.59,607.59,32552.0
2020-09-03 15:00:00,607.81,608.68,603.03,607.76,164148.0,607.81,608.68,603.03,607.76,164148.0
2020-09-04 09:30:00,610.06,611.39,602.45,605.89,42736.0,610.06,611.39,602.45,605.89,42736.0
2020-09-04 10:00:00,606.87,607.4,592.41,596.81,116980.0,606.87,607.4,592.41,596.81,116980.0
2020-09-04 11:00:00,596.09,597.6,592.09,595.48,75755.0,596.09,597.6,592.09,595.48,75755.0
2020-09-04 12:00:00,596.1,600.3,593.48,599.26,39427.0,596.1,600.3,593.48,599.26,39427.0
2020-09-04 13:00:00,599.69,599.95,595.61,599.26,29360.0,599.69,599.95,595.61,599.26,29360.0
2020-09-04 14:00:00,599.17,607.38,597.48,606.83,47069.0,599.17,607.38,597.48,606.83,47069.0
2020-09-04 15:00:00,606.29,608.37,603.56,604.0,114020.0,606.29,608.37,603.56,604.0,114020.0
2020-09-08 09:30:00,596.62,597.89,591.6,596.99,56465.0,596.62,597.89,591.6,596.99,56465.0
2020-09-08 10:00:00,597.0,599.37,594.8,596.83,48156.0,597.0,599.37,594.8,596.83,48156.0
2020-09-08 11:00:00,596.63,598.47,591.71,593.97,65454.0,596.63,598.47,591.71,593.97,65454.0
2020-09-08 12:00:00,593.91,598.38,593.51,598.36,29355.0,593.91,598.38,593.51,598.36,29355.0
2020-09-08 13:00:00,598.49,604.3,597.0,603.76,59213.0,598.49,604.3,597.0,603.76,59213.0
2020-09-08 14:00:00,603.91,604.34,596.67,598.83,67836.0,603.91,604.34,596.67,598.83,67836.0
2020-09-08 15:00:00,598.33,600.52,595.46,596.51,152003.0,598.33,600.52,595.46,596.51,152003.0
2020-09-09 09:30:00,598.64,604.02,598.4,603.23,42224.0,598.64,604.02,598.4,603.23,42224.0
2020-09-09 10:00:00,603.88,611.45,602.85,609.4,64588.0,603.88,611.45,602.85,609.4,64588.0
2020-09-09 11:00:00,609.59,612.54,607.49,610.63,42748.0,609.59,612.54,607.49,610.63,42748.0
2020-09-09 12:00:00,610.74,616.7,610.0,616.08,40874.0,610.74,616.7,610.0,616.08,40874.0
2020-09-09 13:00:00,616.19,617.8,614.53,614.53,33339.0,616.19,617.8,614.53,614.53,33339.0
2020-09-09 14:00:00,614.37,617.32,613.32,616.65,33421.0,614.37,617.32,613.32,616.65,33421.0
2020-09-09 15:00:00,616.76,617.67,612.93,612.93,99977.0,616.76,617.67,612.93,612.93,99977.0
2020-09-10 09:30:00,611.38,616.45,608.83,614.93,71752.0,611.38,616.45,608.83,614.93,71752.0
2020-09-10 10:00:00,615.68,618.94,612.4,612.64,68199.0,615.68,618.94,612.4,612.64,68199.0
2020-09-10 11:00:00,612.75,622.23,611.92,618.61,63602.0,612.75,622.23,611.92,618.61,63602.0
2020-09-10 12:00:00,619.16,619.16,613.27,615.58,38645.0,619.16,619.16,613.27,615.58,38645.0
2020-09-10 13:00:00,615.97,617.87,613.52,613.52,31865.0,615.97,617.87,613.52,613.52,31865.0
2020-09-10 14:00:00,613.99,614.22,603.31,607.33,99858.0,613.99,614.22,603.31,607.33,99858.0
2020-09-10 15:00:00,607.0,607.23,603.53,603.54,170510.0,607.0,607.23,603.53,603.54,170510.0
2020-09-11 09:30:00,606.59,608.57,602.81,602.88,38209.0,606.59,608.57,602.81,602.88,38209.0
2020-09-11 10:00:00,603.82,608.22,603.48,606.93,67221.0,603.82,608.22,603.48,606.93,67221.0
2020-09-11 11:00:00,607.18,608.2,603.7,604.41,41197.0,607.18,608.2,603.7,604.41,41197.0
2020-09-11 12:00:00,604.2,605.98,599.7,599.9,50962.0,604.2,605.98,599.7,599.9,50962.0
2020-09-11 13:00:00,599.9,601.51,598.0,598.16,41816.0,599.9,601.51,598.0,598.16,41816.0
2020-09-11 14:00:00,598.44,603.0,597.8,601.92,33784.0,598.44,603.0,597.8,601.92,33784.0
2020-09-11 15:00:00,601.7,604.52,598.62,601.09,152542.0,601.7,604.52,598.62,601.09,152542.0
2020-09-14 09:30:00,608.03,609.92,603.66,609.24,35278.0,608.03,609.92,603.66,609.24,35278.0
2020-09-14 10:00:00,609.44,612.35,609.22,611.06,41302.0,609.44,612.35,609.22,611.06,41302.0
2020-09-14 11:00:00,611.13,613.59,610.89,612.94,31489.0,611.13,613.59,610.89,612.94,31489.0
2020-09-14 12:00:00,612.68,613.0,608.92,610.1,46961.0,612.68,613.0,608.92,610.1,46961.0
2020-09-14 13:00:00,610.27,610.82,607.02,609.16,23771.0,610.27,610.82,607.02,609.16,23771.0
2020-09-14 14:00:00,609.15,611.35,608.49,610.21,29576.0,609.15,611.35,608.49,610.21,29576.0
2020-09-14 15:00:00,610.28,611.82,609.3,609.7,76311.0,610.28,611.82,609.3,609.7,76311.0
2020-09-15 09:30:00,610.72,620.42,610.22,618.85,41244.0,610.72,620.42,610.22,618.85,41244.0
2020-09-15 10:00:00,618.65,626.07,617.86,624.35,99185.0,618.65,626.07,617.86,624.35,99185.0
2020-09-15 11:00:00,624.36,626.43,624.16,626.18,46944.0,624.36,626.43,624.16,626.18,46944.0
2020-09-15 12:00:00,626.39,627.44,625.2,625.63,44470.0,626.39,627.44,625.2,625.63,44470.0
2020-09-15 13:00:00,625.63,625.63,623.38,624.85,28761.0,625.63,625.63,623.38,624.85,28761.0
2020-09-15 14:00:00,624.93,625.27,622.51,622.79,36682.0,624.93,625.27,622.51,622.79,36682.0
2020-09-15 15:00:00,622.85,622.91,619.16,621.94,128931.0,622.85,622.91,619.16,621.94,128931.0
2020-09-16 09:30:00,626.75,634.26,626.21,633.05,41006.0,626.75,634.26,626.21,633.05,41006.0
2020-09-16 10:00:00,632.76,635.86,631.63,634.32,62377.0,632.76,635.86,631.63,634.32,62377.0
2020-09-16 11:00:00,634.37,634.77,631.62,631.62,75505.0,634.37,634.77,631.62,631.62,75505.0
2020-09-16 12:00:00,631.69,634.58,631.69,633.31,77247.0,631.69,634.58,631.69,633.31,77247.0
2020-09-16 13:00:00,633.4,633.63,629.46,631.85,43315.0,633.4,633.63,629.46,631.85,43315.0
2020-09-16 14:00:00,631.98,635.55,630.66,631.61,72707.0,631.98,635.55,630.66,631.61,72707.0
2020-09-16 15:00:00,631.78,633.18,627.06,630.12,118248.0,631.78,633.18,627.06,630.12,118248.0
2020-09-17 09:30:00,618.23,624.18,614.9,620.73,64488.0,618.23,624.18,614.9,620.73,64488.0
2020-09-17 10:00:00,621.02,622.11,616.99,618.42,81961.0,621.02,622.11,616.99,618.42,81961.0
2020-09-17 11:00:00,618.76,619.5,613.75,614.19,80387.0,618.76,619.5,613.75,614.19,80387.0
2020-09-17 12:00:00,614.19,615.08,609.66,612.85,101272.0,614.19,615.08,609.66,612.85,101272.0
2020-09-17 13:00:00,612.78,616.33,612.4,614.33,60898.0,612.78,616.33,612.4,614.33,60898.0
2020-09-17 14:00:00,614.67,615.67,612.95,615.11,56204.0,614.67,615.67,612.95,615.11,56204.0
2020-09-17 15:00:00,615.22,620.67,614.0,620.64,136788.0,615.22,620.67,614.0,620.64,136788.0
2020-09-18 09:30:00,622.08,627.52,616.64,627.13,259175.0,622.08,627.52,616.64,627.13,259175.0
2020-09-18 10:00:00,627.46,628.3,619.51,620.68,90336.0,627.46,628.3,619.51,620.68,90336.0
2020-09-18 11:00:00,621.22,621.84,617.53,621.51,59495.0,621.22,621.84,617.53,621.51,59495.0
2020-09-18 12:00:00,621.08,623.64,617.35,618.14,88338.0,621.08,623.64,617.35,618.14,88338.0
2020-09-18 13:00:00,618.0,618.6,611.79,616.61,59264.0,618.0,618.6,611.79,616.61,59264.0
2020-09-18 14:00:00,616.38,620.9,615.89,620.89,67787.0,616.38,620.9,615.89,620.89,67787.0
2020-09-18 15:00:00,620.92,627.75,620.64,625.25,246633.0,620.92,627.75,620.64,625.25,246633.0
2020-09-21 09:30:00,621.97,625.92,619.29,620.26,68321.0,621.97,625.92,619.29,620.26,68321.0
2020-09-21 10:00:00,620.2,620.83,609.34,609.92,177141.0,620.2,620.83,609.34,609.92,177141.0
2020-09-21 11:00:00,609.91,610.62,607.58,610.38,89602.0,609.91,610.62,607.58,610.38,89602.0
2020-09-21 12:00:00,610.38,613.36,610.17,612.2,58431.0,610.38,613.36,610.17,612.2,58431.0
2020-09-21 13:00:00,612.5,612.5,608.07,609.4,46758.0,612.5,612.5,608.07,609.4,46758.0
2020-09-21 14:00:00,609.19,609.88,606.91,608.48,64903.0,609.19,609.88,606.91,608.48,64903.0
2020-09-21 15:00:00,608.38,615.45,608.38,614.23,165889.0,608.38,615.45,608.38,614.23,165889.0
2020-09-22 09:30:00,612.45,621.25,612.45,621.25,84085.0,612.45,621.25,612.45,621.25,84085.0
2020-09-22 10:00:00,621.48,628.51,620.65,625.45,103144.0,621.48,628.51,620.65,625.45,103144.0
2020-09-22 11:00:00,625.48,626.08,622.87,624.81,64326.0,625.48,626.08,622.87,624.81,64326.0
2020-09-22 12:00:00,625.0,625.07,622.71,623.34,52355.0,625.0,625.07,622.71,623.34,52355.0
2020-09-22 13:00:00,623.45,629.99,622.6,629.82,46870.0,623.45,629.99,622.6,629.82,46870.0
2020-09-22 14:00:00,630.1,631.41,629.25,629.56,73465.0,630.1,631.41,629.25,629.56,73465.0
2020-09-22 15:00:00,629.76,634.34,627.83,633.18,167036.0,629.76,634.34,627.83,633.18,167036.0
2020-09-23 09:30:00,632.97,633.99,628.17,629.67,38217.0,632.97,633.99,628.17,629.67,38217.0
2020-09-23 10:00:00,629.7,630.39,628.39,628.98,57139.0,629.7,630.39,628.39,628.98,57139.0
2020-09-23 11:00:00,629.34,629.93,623.9,624.17,42158.0,629.34,629.93,623.9,624.17,42158.0
2020-09-23 12:00:00,623.85,628.72,623.45,628.06,51797.0,623.85,628.72,623.45,628.06,51797.0
2020-09-23 13:00:00,628.11,628.11,620.05,621.4,47554.0,628.11,628.11,620.05,621.4,47554.0
2020-09-23 14:00:00,621.16,621.75,616.49,616.9,50228.0,621.16,621.75,616.49,616.9,50228.0
2020-09-23 15:00:00,617.35,619.23,615.1,616.63,127075.0,617.35,619.23,615.1,616.63,127075.0
2020-09-24 09:30:00,614.37,617.11,610.45,613.74,53824.0,614.37,617.11,610.45,613.74,53824.0
2020-09-24 10:00:00,613.32,619.12,613.32,616.9,88502.0,613.32,619.12,613.32,616.9,88502.0
2020-09-24 11:00:00,616.91,617.26,613.99,616.02,50429.0,616.91,617.26,613.99,616.02,50429.0
2020-09-24 12:00:00,616.12,618.25,615.2,617.84,47907.0,616.12,618.25,615.2,617.84,47907.0
2020-09-24 13:00:00,618.13,621.28,617.71,618.42,65819.0,618.13,621.28,617.71,618.42,65819.0
2020-09-24 14:00:00,618.91,618.93,610.65,610.67,79961.0,618.91,618.93,610.65,610.67,79961.0
2020-09-24 15:00:00,610.72,613.32,609.54,611.28,112239.0,610.72,613.32,609.54,611.28,112239.0
2020-09-25 09:30:00,609.31,613.4,606.17,608.77,66705.0,609.31,613.4,606.17,608.77,66705.0
2020-09-25 10:00:00,608.98,613.18,606.11,612.73,81888.0,608.98,613.18,606.11,612.73,81888.0
2020-09-25 11:00:00,613.23,615.2,612.17,613.34,51473.0,613.23,615.2,612.17,613.34,51473.0
2020-09-25 12:00:00,613.35,616.3,613.35,614.23,33557.0,613.35,616.3,613.35,614.23,33557.0
2020-09-25 13:00:00,614.13,615.17,613.68,614.38,62593.0,614.13,615.17,613.68,614.38,62593.0
2020-09-25 14:00:00,614.34,615.54,612.84,615.51,91210.0,614.34,615.54,612.84,615.51,91210.0
2020-09-25 15:00:00,615.56,617.4,613.36,614.15,171482.0,615.56,617.4,613.36,614.15,171482.0
2020-09-28 09:30:00,625.16,627.87,619.64,623.63,47573.0,625.16,627.87,619.64,623.63,47573.0
2020-09-28 10:00:00,623.9,626.99,622.42,623.88,67570.0,623.9,626.99,622.42,623.88,67570.0
2020-09-28 11:00:00,623.83,627.96,623.5,626.64,65430.0,623.83,627.96,623.5,626.64,65430.0
2020-09-28 12:00:00,626.45,629.81,625.86,629.2,44163.0,626.45,629.81,625.86,629.2,44163.0
2020-09-28 13:00:00,629.47,633.64,629.28,631.25,57214.0,629.47,633.64,629.28,631.25,57214.0
2020-09-28 14:00:00,631.36,631.82,628.45,629.69,57399.0,631.36,631.82,628.45,629.69,57399.0
2020-09-28 15:00:00,629.67,630.63,626.5,628.33,167135.0,629.67,630.63,626.5,628.33,167135.0
2020-09-29 09:30:00,626.85,635.83,626.85,632.24,47977.0,626.85,635.83,626.85,632.24,47977.0
2020-09-29 10:00:00,632.2,635.01,631.27,634.03,75454.0,632.2,635.01,631.27,634.03,75454.0
2020-09-29 11:00:00,634.0,634.88,631.17,631.62,37520.0,634.0,634.88,631.17,631.62,37520.0
2020-09-29 12:00:00,631.49,631.49,629.39,630.45,61465.0,631.49,631.49,629.39,630.45,61465.0
2020-09-29 13:00:00,630.43,630.43,626.82,628.1,49969.0,630.43,630.43,626.82,628.1,49969.0
2020-09-29 14:00:00,628.03,628.3,626.38,627.31,44519.0,628.03,628.3,626.38,627.31,44519.0
2020-09-29 15:00:00,627.13,628.15,625.02,626.32,129710.0,627.13,628.15,625.02,626.32,129710.0
2020-09-30 09:30:00,629.81,630.66,626.28,630.66,51292.0,629.81,630.66,626.28,630.66,51292.0
2020-09-30 10:00:00,630.96,632.06,626.3,626.96,106695.0,630.96,632.06,626.3,626.96,106695.0
2020-09-30 11:00:00,626.99,630.71,626.97,628.58,87598.0,626.99,630.71,626.97,628.58,87598.0
2020-09-30 12:00:00,628.69,628.82,627.31,627.92,55165.0,628.69,628.82,627.31,627.92,55165.0
2020-09-30 13:00:00,628.02,628.15,625.43,628.15,72135.0,628.02,628.15,625.43,628.15,72135.0
2020-09-30 14:00:00,627.89,629.3,623.07,625.18,85307.0,627.89,629.3,623.07,625.18,85307.0
2020-09-30 15:00:00,625.24,626.65,620.68,624.34,117115.0,625.24,626.65,620.68,624.34,117115.0
2020-10-01 09:30:00,627.31,634.17,627.31,633.1,155426.0,627.31,634.17,627.31,633.1,155426.0
2020-10-01 10:00:00,632.73,634.11,629.52,632.36,133182.0,632.73,634.11,629.52,632.36,133182.0
2020-10-01 11:00:00,632.45,634.95,630.44,633.75,105741.0,632.45,634.95,630.44,633.75,105741.0
2020-10-01 12:00:00,633.69,634.13,630.55,633.74,71318.0,633.69,634.13,630.55,633.74,71318.0
2020-10-01 13:00:00,633.85,637.62,632.87,635.85,94539.0,633.85,637.62,632.87,635.85,94539.0
2020-10-01 14:00:00,635.98,640.0,634.16,636.41,85457.0,635.98,640.0,634.16,636.41,85457.0
2020-10-01 15:00:00,636.62,637.35,633.71,634.64,153300.0,636.62,637.35,633.71,634.64,153300.0
2020-10-02 09:30:00,626.54,631.87,626.54,629.62,71046.0,626.54,631.87,626.54,629.62,71046.0
2020-10-02 10:00:00,629.3,633.17,625.54,625.54,78344.0,629.3,633.17,625.54,625.54,78344.0
2020-10-02 11:00:00,625.3,626.91,619.99,621.2,74532.0,625.3,626.91,619.99,621.2,74532.0
2020-10-02 12:00:00,621.6,622.84,617.28,619.64,76841.0,621.6,622.84,617.28,619.64,76841.0
2020-10-02 13:00:00,619.19,621.57,617.32,619.53,45486.0,619.19,621.57,617.32,619.53,45486.0
2020-10-02 14:00:00,619.91,622.58,618.43,620.01,53682.0,619.91,622.58,618.43,620.01,53682.0
2020-10-02 15:00:00,620.01,623.07,618.92,619.78,117701.0,620.01,623.07,618.92,619.78,117701.0
2020-10-05 09:30:00,623.35,627.32,621.63,626.3,59748.0,623.35,627.32,621.63,626.3,59748.0
2020-10-05 10:00:00,626.75,635.75,626.55,634.41,78132.0,626.75,635.75,626.55,634.41,78132.0
2020-10-05 11:00:00,634.43,638.81,634.42,638.21,42992.0,634.43,638.81,634.42,638.21,42992.0
2020-10-05 12:00:00,638.27,639.27,637.01,637.33,28773.0,638.27,639.27,637.01,637.33,28773.0
2020-10-05 13:00:00,637.07,637.93,636.1,636.18,35067.0,637.07,637.93,636.1,636.18,35067.0
2020-10-05 14:00:00,636.28,637.62,634.66,637.6,41940.0,636.28,637.62,634.66,637.6,41940.0
2020-10-05 15:00:00,637.69,638.45,633.32,633.98,122925.0,637.69,638.45,633.32,633.98,122925.0
2020-10-06 09:30:00,632.36,637.35,631.31,637.08,39494.0,632.36,637.35,631.31,637.08,39494.0
2020-10-06 10:00:00,637.19,638.06,628.88,629.68,77235.0,637.19,638.06,628.88,629.68,77235.0
2020-10-06 11:00:00,629.99,630.12,621.63,622.44,63377.0,629.99,630.12,621.63,622.44,63377.0
2020-10-06 12:00:00,622.85,626.35,622.53,626.15,59791.0,622.85,626.35,622.53,626.15,59791.0
2020-10-06 13:00:00,626.14,627.13,625.02,625.38,39523.0,626.14,627.13,625.02,625.38,39523.0
2020-10-06 14:00:00,625.26,629.13,619.44,620.87,72862.0,625.26,629.13,619.44,620.87,72862.0
2020-10-06 15:00:00,620.92,625.69,619.1,620.89,171415.0,620.92,625.69,619.1,620.89,171415.0
2020-10-07 09:30:00,623.23,629.51,623.23,624.0,39399.0,623.23,629.51,623.23,624.0,39399.0
2020-10-07 10:00:00,623.35,628.43,623.2,627.95,38782.0,623.35,628.43,623.2,627.95,38782.0
2020-10-07 11:00:00,628.37,629.73,626.28,626.93,31246.0,628.37,629.73,626.28,626.93,31246.0
2020-10-07 12:00:00,626.94,627.84,623.55,624.53,25081.0,626.94,627.84,623.55,624.53,25081.0
2020-10-07 13:00:00,625.23,627.76,623.68,626.78,34165.0,625.23,627.76,623.68,626.78,34165.0
2020-10-07 14:00:00,626.24,627.15,623.99,624.45,42922.0,626.24,627.15,623.99,624.45,42922.0
2020-10-07 15:00:00,624.21,625.8,622.99,623.72,99744.0,624.21,625.8,622.99,623.72,99744.0
2020-10-08 09:30:00,626.63,627.61,622.23,626.95,27556.0,626.63,627.61,622.23,626.95,27556.0
2020-10-08 10:00:00,627.37,627.67,622.3,623.78,41393.0,627.37,627.67,622.3,623.78,41393.0
2020-10-08 11:00:00,623.42,626.83,622.88,626.27,33018.0,623.42,626.83,622.88,626.27,33018.0
2020-10-08 12:00:00,626.49,633.69,626.41,631.62,60033.0,626.49,633.69,626.41,631.62,60033.0
2020-10-08 13:00:00,631.62,631.85,627.43,627.44,23194.0,631.62,631.85,627.43,627.44,23194.0
2020-10-08 14:00:00,627.41,631.65,627.41,629.73,29866.0,627.41,631.65,627.41,629.73,29866.0
2020-10-08 15:00:00,629.91,630.36,628.27,629.09,68433.0,629.91,630.36,628.27,629.09,68433.0
2020-10-09 09:30:00,631.88,636.08,631.64,634.37,31322.0,631.88,636.08,631.64,634.37,31322.0
2020-10-09 10:00:00,634.11,637.68,634.05,634.93,36777.0,634.11,637.68,634.05,634.93,36777.0
2020-10-09 11:00:00,635.03,639.15,634.26,638.99,43337.0,635.03,639.15,634.26,638.99,43337.0
2020-10-09 12:00:00,639.0,639.34,636.41,636.91,36252.0,639.0,639.34,636.41,636.91,36252.0
2020-10-09 13:00:00,637.1,637.95,634.89,635.56,32030.0,637.1,637.95,634.89,635.56,32030.0
2020-10-09 14:00:00,635.45,636.2,634.9,635.05,28604.0,635.45,636.2,634.9,635.05,28604.0
2020-10-09 15:00:00,634.97,636.7,634.35,635.94,101277.0,634.97,636.7,634.35,635.94,101277.0
2020-10-12 09:30:00,644.33,647.29,639.24,646.85,59009.0,644.33,647.29,639.24,646.85,59009.0
2020-10-12 10:00:00,646.81,650.74,645.54,650.55,87575.0,646.81,650.74,645.54,650.55,87575.0
2020-10-12 11:00:00,650.27,655.64,650.27,653.98,75438.0,650.27,655.64,650.27,653.98,75438.0
2020-10-12 12:00:00,654.17,659.31,653.81,656.6,70431.0,654.17,659.31,653.81,656.6,70431.0
2020-10-12 13:00:00,656.99,661.51,656.0,659.9,69492.0,656.99,661.51,656.0,659.9,69492.0
2020-10-12 14:00:00,659.84,663.7,657.35,657.36,104526.0,659.84,663.7,657.35,657.36,104526.0
2020-10-12 15:00:00,657.36,657.73,651.27,651.72,184772.0,657.36,657.73,651.27,651.72,184772.0
2020-10-13 09:30:00,654.24,656.89,649.11,653.34,60249.0,654.24,656.89,649.11,653.34,60249.0
2020-10-13 10:00:00,653.34,653.7,647.22,650.26,104789.0,653.34,653.7,647.22,650.26,104789.0
2020-10-13 11:00:00,649.26,651.96,648.28,649.41,93291.0,649.26,651.96,648.28,649.41,93291.0
2020-10-13 12:00:00,649.24,649.78,647.19,648.76,40024.0,649.24,649.78,647.19,648.76,40024.0
2020-10-13 13:00:00,648.78,651.51,646.65,648.05,54910.0,648.78,651.51,646.65,648.05,54910.0
2020-10-13 14:00:00,648.07,649.4,646.49,649.39,64110.0,648.07,649.4,646.49,649.39,64110.0
2020-10-13 15:00:00,649.25,653.14,649.18,650.2,106246.0,649.25,653.14,649.18,650.2,106246.0
2020-10-14 09:30:00,650.05,653.64,648.23,652.62,44902.0,650.05,653.64,648.23,652.62,44902.0
2020-10-14 10:00:00,652.63,653.0,649.54,650.05,86708.0,652.63,653.0,649.54,650.05,86708.0
2020-10-14 11:00:00,650.3,650.95,641.01,641.01,38314.0,650.3,650.95,641.01,641.01,38314.0
2020-10-14 12:00:00,641.03,642.23,638.33,640.93,58863.0,641.03,642.23,638.33,640.93,58863.0
2020-10-14 13:00:00,640.63,642.41,639.59,641.53,41172.0,640.63,642.41,639.59,641.53,41172.0
2020-10-14 14:00:00,641.65,643.37,638.01,639.31,77160.0,641.65,643.37,638.01,639.31,77160.0
2020-10-14 15:00:00,639.48,643.29,638.45,638.61,130560.0,639.48,643.29,638.45,638.61,130560.0
2020-10-15 09:30:00,631.87,639.96,631.5,639.96,47868.0,631.87,639.96,631.5,639.96,47868.0
2020-10-15 10:00:00,639.77,640.3,633.54,634.18,87550.0,639.77,640.3,633.54,634.18,87550.0
2020-10-15 11:00:00,634.18,636.08,633.09,633.52,57910.0,634.18,636.08,633.09,633.52,57910.0
2020-10-15 12:00:00,632.91,635.81,630.5,635.51,32217.0,632.91,635.81,630.5,635.51,32217.0
2020-10-15 13:00:00,635.25,636.9,633.81,635.19,35616.0,635.25,636.9,633.81,635.19,35616.0
2020-10-15 14:00:00,635.74,636.43,633.7,634.77,44379.0,635.74,636.43,633.7,634.77,44379.0
2020-10-15 15:00:00,634.64,639.09,634.62,637.32,108704.0,634.64,639.09,634.62,637.32,108704.0
2020-10-16 09:30:00,638.87,643.07,635.59,641.97,59581.0,638.87,643.07,635.59,641.97,59581.0
2020-10-16 10:00:00,642.75,646.99,641.38,641.4,80916.0,642.75,646.99,641.38,641.4,80916.0
2020-10-16 11:00:00,641.64,642.0,634.66,637.46,59877.0,641.64,642.0,634.66,637.46,59877.0
2020-10-16 12:00:00,637.45,638.26,635.15,635.8,48058.0,637.45,638.26,635.15,635.8,48058.0
2020-10-16 13:00:00,635.69,637.32,635.2,636.85,42263.0,635.69,637.32,635.2,636.85,42263.0
2020-10-16 14:00:00,636.84,638.52,636.52,638.35,36056.0,636.84,638.52,636.52,638.35,36056.0
2020-10-16 15:00:00,638.62,638.68,633.52,634.1,90660.0,638.62,638.68,633.52,634.1,90660.0
2020-10-19 09:30:00,635.67,640.0,634.62,636.87,40590.0,635.67,640.0,634.62,636.87,40590.0
2020-10-19 10:00:00,636.87,636.87,627.58,629.15,93009.0,636.87,636.87,627.58,629.15,93009.0
2020-10-19 11:00:00,629.45,630.72,623.09,623.99,64036.0,629.45,630.72,623.09,623.99,64036.0
2020-10-19 12:00:00,623.55,625.22,621.82,625.09,64527.0,623.55,625.22,621.82,625.09,64527.0
2020-10-19 13:00:00,625.27,625.81,621.9,621.96,27537.0,625.27,625.81,621.9,621.96,27537.0
2020-10-19 14:00:00,621.9,623.11,618.44,618.7,42379.0,621.9,623.11,618.44,618.7,42379.0
2020-10-19 15:00:00,618.36,621.81,616.69,617.66,168247.0,618.36,621.81,616.69,617.66,168247.0
2020-10-20 09:30:00,622.74,622.74,613.03,616.45,54744.0,622.74,622.74,613.03,616.45,54744.0
2020-10-20 10:00:00,616.55,617.62,610.57,611.06,78740.0,616.55,617.62,610.57,611.06,78740.0
2020-10-20 11:00:00,610.88,612.9,608.31,612.9,81601.0,610.88,612.9,608.31,612.9,81601.0
2020-10-20 12:00:00,613.26,614.27,611.39,611.9,65751.0,613.26,614.27,611.39,611.9,65751.0
2020-10-20 13:00:00,612.26,615.08,611.88,612.3,57010.0,612.26,615.08,611.88,612.3,57010.0
2020-10-20 14:00:00,612.33,613.77,610.82,611.69,49209.0,612.33,613.77,610.82,611.69,49209.0
2020-10-20 15:00:00,611.65,612.36,606.62,608.51,186388.0,611.65,612.36,606.62,608.51,186388.0
2020-10-21 09:30:00,604.31,611.74,601.5,610.1,44196.0,604.31,611.74,601.5,610.1,44196.0
2020-10-21 10:00:00,610.66,612.33,608.19,609.85,31543.0,610.66,612.33,608.19,609.85,31543.0
2020-10-21 11:00:00,610.01,610.01,605.17,606.17,38023.0,610.01,610.01,605.17,606.17,38023.0
2020-10-21 12:00:00,605.84,608.77,603.24,603.37,39299.0,605.84,608.77,603.24,603.37,39299.0
2020-10-21 13:00:00,603.2,606.09,603.2,604.76,35161.0,603.2,606.09,603.2,604.76,35161.0
2020-10-21 14:00:00,604.92,608.48,604.58,606.28,51954.0,604.92,608.48,604.58,606.28,51954.0
2020-10-21 15:00:00,606.08,606.78,603.24,604.75,133583.0,606.08,606.78,603.24,604.75,133583.0
2020-10-22 09:30:00,605.02,605.03,598.82,601.68,49493.0,605.02,605.03,598.82,601.68,49493.0
2020-10-22 10:00:00,601.3,604.61,597.0,599.01,60923.0,601.3,604.61,597.0,599.01,60923.0
2020-10-22 11:00:00,598.67,600.95,597.2,598.25,38660.0,598.67,600.95,597.2,598.25,38660.0
2020-10-22 12:00:00,598.52,600.06,597.52,599.82,42834.0,598.52,600.06,597.52,599.82,42834.0
2020-10-22 13:00:00,599.88,599.98,597.0,598.15,57457.0,599.88,599.98,597.0,598.15,57457.0
2020-10-22 14:00:00,598.25,599.7,596.43,596.73,64154.0,598.25,599.7,596.43,596.73,64154.0
2020-10-22 15:00:00,596.69,600.82,596.53,599.23,153329.0,596.69,600.82,596.53,599.23,153329.0
2020-10-23 09:30:00,603.07,603.07,593.28,594.32,36800.0,603.07,603.07,593.28,594.32,36800.0
2020-10-23 10:00:00,593.94,594.29,588.41,589.21,87855.0,593.94,594.29,588.41,589.21,87855.0
2020-10-23 11:00:00,589.32,593.8,589.32,592.77,49194.0,589.32,593.8,589.32,592.77,49194.0
2020-10-23 12:00:00,592.63,593.84,590.68,591.15,49243.0,592.63,593.84,590.68,591.15,49243.0
2020-10-23 13:00:00,591.24,593.19,591.23,591.94,46120.0,591.24,593.19,591.23,591.94,46120.0
2020-10-23 14:00:00,592.03,593.47,592.03,592.71,39482.0,592.03,593.47,592.03,592.71,39482.0
2020-10-23 15:00:00,592.9,594.03,592.48,592.61,136454.0,592.9,594.03,592.48,592.61,136454.0
2020-10-26 09:30:00,588.79,595.83,588.79,593.18,38726.0,588.79,595.83,588.79,593.18,38726.0
2020-10-26 10:00:00,592.27,595.41,585.35,586.44,72411.0,592.27,595.41,585.35,586.44,72411.0
2020-10-26 11:00:00,585.92,588.38,584.42,585.55,61696.0,585.92,588.38,584.42,585.55,61696.0
2020-10-26 12:00:00,585.92,587.04,583.14,584.1,49685.0,585.92,587.04,583.14,584.1,49685.0
2020-10-26 13:00:00,583.88,584.54,581.42,582.52,80196.0,583.88,584.54,581.42,582.52,80196.0
2020-10-26 14:00:00,582.52,584.18,582.07,583.12,84219.0,582.52,584.18,582.07,583.12,84219.0
2020-10-26 15:00:00,583.13,584.12,581.61,582.0,272972.0,583.13,584.12,581.61,582.0,272972.0
2020-10-27 09:30:00,585.0,590.3,583.35,584.89,55693.0,585.0,590.3,583.35,584.89,55693.0
2020-10-27 10:00:00,585.85,585.85,580.92,583.65,61448.0,585.85,585.85,580.92,583.65,61448.0
2020-10-27 11:00:00,583.97,585.4,583.56,584.45,78234.0,583.97,585.4,583.56,584.45,78234.0
2020-10-27 12:00:00,584.49,585.09,582.1,583.61,48378.0,584.49,585.09,582.1,583.61,48378.0
2020-10-27 13:00:00,583.71,584.37,580.5,584.37,48944.0,583.71,584.37,580.5,584.37,48944.0
2020-10-27 14:00:00,584.22,585.05,583.19,584.68,52326.0,584.22,585.05,583.19,584.68,52326.0
2020-10-27 15:00:00,584.76,586.24,583.59,583.65,112049.0,584.76,586.24,583.59,583.65,112049.0
2020-10-28 09:30:00,574.97,585.14,574.97,584.17,37281.0,574.97,585.14,574.97,584.17,37281.0
2020-10-28 10:00:00,583.68,585.41,580.93,582.31,78819.0,583.68,585.41,580.93,582.31,78819.0
2020-10-28 11:00:00,582.31,582.5,577.4,581.37,69479.0,582.31,582.5,577.4,581.37,69479.0
2020-10-28 12:00:00,580.74,580.74,576.97,577.8,39677.0,580.74,580.74,576.97,577.8,39677.0
2020-10-28 13:00:00,577.04,577.27,573.42,575.99,41967.0,577.04,577.27,573.42,575.99,41967.0
2020-10-28 14:00:00,575.6,575.77,573.04,575.15,34772.0,575.6,575.77,573.04,575.15,34772.0
2020-10-28 15:00:00,575.01,578.28,572.45,572.58,150228.0,575.01,578.28,572.45,572.58,150228.0
2020-10-29 09:30:00,573.33,581.75,573.1,577.82,82099.0,573.33,581.75,573.1,577.82,82099.0
2020-10-29 10:00:00,577.52,583.05,576.14,581.96,158483.0,577.52,583.05,576.14,581.96,158483.0
2020-10-29 11:00:00,581.61,581.86,574.46,576.19,93806.0,581.61,581.86,574.46,576.19,93806.0
2020-10-29 12:00:00,576.15,578.6,575.67,577.42,42996.0,576.15,578.6,575.67,577.42,42996.0
2020-10-29 13:00:00,577.3,578.17,575.5,577.38,55407.0,577.3,578.17,575.5,577.38,55407.0
2020-10-29 14:00:00,577.56,580.74,575.59,575.59,119379.0,577.56,580.74,575.59,575.59,119379.0
2020-10-29 15:00:00,576.25,580.74,575.7,575.99,269839.0,576.25,580.74,575.7,575.99,269839.0
2020-10-30 09:30:00,580.55,608.61,580.55,602.59,277064.0,580.55,608.61,580.55,602.59,277064.0
2020-10-30 10:00:00,600.82,604.16,596.08,599.34,254134.0,600.82,604.16,596.08,599.34,254134.0
2020-10-30 11:00:00,599.31,601.94,598.13,600.02,85036.0,599.31,601.94,598.13,600.02,85036.0
2020-10-30 12:00:00,600.37,603.91,599.7,603.27,87443.0,600.37,603.91,599.7,603.27,87443.0
2020-10-30 13:00:00,603.15,608.1,602.13,607.55,116371.0,603.15,608.1,602.13,607.55,116371.0
2020-10-30 14:00:00,607.4,610.66,603.63,604.07,141573.0,607.4,610.66,603.63,604.07,141573.0
2020-10-30 15:00:00,603.57,608.51,601.22,603.81,426832.0,603.57,608.51,601.22,603.81,426832.0
2020-11-02 09:30:00,605.1,610.36,598.55,604.4,63488.0,605.1,610.36,598.55,604.4,63488.0
2020-11-02 10:00:00,604.4,607.18,599.87,600.01,88131.0,604.4,607.18,599.87,600.01,88131.0
2020-11-02 11:00:00,599.7,600.3,589.13,590.0,89130.0,599.7,600.3,589.13,590.0,89130.0
2020-11-02 12:00:00,589.66,589.66,584.23,585.24,109775.0,589.66,589.66,584.23,585.24,109775.0
2020-11-02 13:00:00,585.0,585.93,578.76,580.45,99406.0,585.0,585.93,578.76,580.45,99406.0
2020-11-02 14:00:00,580.45,586.87,579.87,582.81,71132.0,580.45,586.87,579.87,582.81,71132.0
2020-11-02 15:00:00,583.23,588.92,581.41,588.13,170979.0,583.23,588.92,581.41,588.13,170979.0
2020-11-03 09:30:00,596.0,597.99,592.4,594.94,55921.0,596.0,597.99,592.4,594.94,55921.0
2020-11-03 10:00:00,594.54,599.26,593.04,596.29,171648.0,594.54,599.26,593.04,596.29,171648.0
2020-11-03 11:00:00,596.61,600.74,595.97,599.07,90234.0,596.61,600.74,595.97,599.07,90234.0
2020-11-03 12:00:00,599.23,602.59,598.94,600.81,53214.0,599.23,602.59,598.94,600.81,53214.0
2020-11-03 13:00:00,600.81,602.3,596.95,597.79,35910.0,600.81,602.3,596.95,597.79,35910.0
2020-11-03 14:00:00,597.8,600.87,596.97,599.29,48170.0,597.8,600.87,596.97,599.29,48170.0
2020-11-03 15:00:00,599.25,599.25,591.73,591.81,226188.0,599.25,599.25,591.73,591.81,226188.0
2020-11-04 09:30:00,610.89,637.1,608.27,636.43,258753.0,610.89,637.1,608.27,636.43,258753.0
2020-11-04 10:00:00,636.51,642.72,633.38,639.0,267767.0,636.51,642.72,633.38,639.0,267767.0
2020-11-04 11:00:00,639.0,640.81,633.89,638.85,126909.0,639.0,640.81,633.89,638.85,126909.0
2020-11-04 12:00:00,638.78,640.44,636.36,639.26,93606.0,638.78,640.44,636.36,639.26,93606.0
2020-11-04 13:00:00,639.21,644.76,638.83,640.75,140023.0,639.21,644.76,638.83,640.75,140023.0
2020-11-04 14:00:00,641.09,645.7,640.13,640.29,96920.0,641.09,645.7,640.13,640.29,96920.0
2020-11-04 15:00:00,640.62,641.44,633.46,634.5,223277.0,640.62,641.44,633.46,634.5,223277.0
2020-11-05 09:30:00,643.05,645.41,638.11,643.31,68388.0,643.05,645.41,638.11,643.31,68388.0
2020-11-05 10:00:00,643.64,648.54,643.01,643.48,75202.0,643.64,648.54,643.01,643.48,75202.0
2020-11-05 11:00:00,643.75,644.49,641.27,642.04,98914.0,643.75,644.49,641.27,642.04,98914.0
2020-11-05 12:00:00,642.1,645.57,640.28,645.57,73009.0,642.1,645.57,640.28,645.57,73009.0
2020-11-05 13:00:00,645.86,650.0,644.67,648.81,53524.0,645.86,650.0,644.67,648.81,53524.0
2020-11-05 14:00:00,649.18,650.43,646.44,649.59,77870.0,649.18,650.43,646.44,649.59,77870.0
2020-11-05 15:00:00,649.45,649.59,646.33,647.36,132756.0,649.45,649.59,646.33,647.36,132756.0
2020-11-06 09:30:00,647.68,649.92,643.1,647.31,45360.0,647.68,649.92,643.1,647.31,45360.0
2020-11-06 10:00:00,646.24,646.99,640.44,641.38,63270.0,646.24,646.99,640.44,641.38,63270.0
2020-11-06 11:00:00,640.88,646.78,640.6,644.73,47038.0,640.88,646.78,640.6,644.73,47038.0
2020-11-06 12:00:00,644.79,645.8,642.7,645.13,48557.0,644.79,645.8,642.7,645.13,48557.0
2020-11-06 13:00:00,645.12,647.91,645.11,646.89,27876.0,645.12,647.91,645.11,646.89,27876.0
2020-11-06 14:00:00,646.79,647.62,645.47,645.88,37270.0,646.79,647.62,645.47,645.88,37270.0
2020-11-06 15:00:00,645.79,648.44,643.7,644.27,82643.0,645.79,648.44,643.7,644.27,82643.0
2020-11-09 09:30:00,659.79,659.79,631.13,631.13,116583.0,659.79,659.79,631.13,631.13,116583.0
2020-11-09 10:00:00,632.15,637.51,621.62,625.89,154846.0,632.15,637.51,621.62,625.89,154846.0
2020-11-09 11:00:00,626.0,634.8,624.12,632.43,89379.0,626.0,634.8,624.12,632.43,89379.0
2020-11-09 12:00:00,633.0,634.24,625.64,626.11,75511.0,633.0,634.24,625.64,626.11,75511.0
2020-11-09 13:00:00,626.47,627.83,621.65,623.69,53965.0,626.47,627.83,621.65,623.69,53965.0
2020-11-09 14:00:00,623.51,624.17,613.33,614.31,115728.0,623.51,624.17,613.33,614.31,115728.0
2020-11-09 15:00:00,614.77,623.66,612.68,613.2,249265.0,614.77,623.66,612.68,613.2,249265.0
2020-11-10 09:30:00,603.45,613.64,603.45,613.61,75185.0,603.45,613.64,603.45,613.61,75185.0
2020-11-10 10:00:00,613.03,624.39,612.88,622.77,86548.0,613.03,624.39,612.88,622.77,86548.0
2020-11-10 11:00:00,622.57,629.31,619.61,627.94,59274.0,622.57,629.31,619.61,627.94,59274.0
2020-11-10 12:00:00,627.81,631.64,627.56,629.18,52601.0,627.81,631.64,627.56,629.18,52601.0
2020-11-10 13:00:00,629.45,630.63,625.76,627.06,54109.0,629.45,630.63,625.76,627.06,54109.0
2020-11-10 14:00:00,627.41,629.25,624.59,627.34,52608.0,627.41,629.25,624.59,627.34,52608.0
2020-11-10 15:00:00,627.78,630.11,625.67,626.65,139834.0,627.78,630.11,625.67,626.65,139834.0
2020-11-11 09:30:00,628.8,640.15,628.8,636.82,40759.0,628.8,640.15,628.8,636.82,40759.0
2020-11-11 10:00:00,637.12,639.4,633.31,635.97,54620.0,637.12,639.4,633.31,635.97,54620.0
2020-11-11 11:00:00,635.24,638.36,634.14,638.08,21038.0,635.24,638.36,634.14,638.08,21038.0
2020-11-11 12:00:00,638.48,640.52,635.0,636.49,41824.0,638.48,640.52,635.0,636.49,41824.0
2020-11-11 13:00:00,636.39,638.76,633.25,638.65,66070.0,636.39,638.76,633.25,638.65,66070.0
2020-11-11 14:00:00,638.86,639.93,635.14,636.09,30214.0,638.86,639.93,635.14,636.09,30214.0
2020-11-11 15:00:00,635.7,639.41,635.2,637.44,76269.0,635.7,639.41,635.2,637.44,76269.0
2020-11-12 09:30:00,639.33,645.06,637.0,641.31,46639.0,639.33,645.06,637.0,641.31,46639.0
2020-11-12 10:00:00,640.49,643.81,638.53,642.2,76808.0,640.49,643.81,638.53,642.2,76808.0
2020-11-12 11:00:00,642.38,643.7,640.64,641.18,27451.0,642.38,643.7,640.64,641.18,27451.0
2020-11-12 12:00:00,641.16,641.64,636.17,638.26,21005.0,641.16,641.64,636.17,638.26,21005.0
2020-11-12 13:00:00,638.36,641.46,637.24,641.13,33731.0,638.36,641.46,637.24,641.13,33731.0
2020-11-12 14:00:00,641.09,641.23,637.7,638.39,39707.0,641.09,641.23,637.7,638.39,39707.0
2020-11-12 15:00:00,638.07,639.05,635.4,637.95,80512.0,638.07,639.05,635.4,637.95,80512.0
2020-11-13 09:30:00,638.23,646.76,638.11,646.0,24708.0,638.23,646.76,638.11,646.0,24708.0
2020-11-13 10:00:00,646.0,647.29,643.54,644.56,44053.0,646.0,647.29,643.54,644.56,44053.0
2020-11-13 11:00:00,644.88,646.34,641.53,644.88,30624.0,644.88,646.34,641.53,644.88,30624.0
2020-11-13 12:00:00,645.21,646.77,644.16,646.6,33016.0,645.21,646.77,644.16,646.6,33016.0
2020-11-13 13:00:00,646.8,647.28,645.01,646.52,33971.0,646.8,647.28,645.01,646.52,33971.0
2020-11-13 14:00:00,646.46,647.44,645.03,646.46,37092.0,646.46,647.44,645.03,646.46,37092.0
2020-11-13 15:00:00,646.28,648.82,646.14,646.91,99136.0,646.28,648.82,646.14,646.91,99136.0
2020-11-16 09:30:00,642.84,647.0,641.01,644.91,66084.0,642.84,647.0,641.01,644.91,66084.0
2020-11-16 10:00:00,644.54,647.28,642.59,646.29,84476.0,644.54,647.28,642.59,646.29,84476.0
2020-11-16 11:00:00,646.05,647.51,641.73,642.14,59535.0,646.05,647.51,641.73,642.14,59535.0
2020-11-16 12:00:00,642.25,643.86,640.85,642.85,72705.0,642.25,643.86,640.85,642.85,72705.0
2020-11-16 13:00:00,643.04,646.77,641.76,646.52,30628.0,643.04,646.77,641.76,646.52,30628.0
2020-11-16 14:00:00,646.52,646.71,644.56,646.23,48244.0,646.52,646.71,644.56,646.23,48244.0
2020-11-16 15:00:00,646.25,646.62,639.95,641.4,270300.0,646.25,646.62,639.95,641.4,270300.0
2020-11-17 09:30:00,637.16,640.18,632.53,635.6,33569.0,637.16,640.18,632.53,635.6,33569.0
2020-11-17 10:00:00,635.59,639.13,633.72,639.13,49703.0,635.59,639.13,633.72,639.13,49703.0
2020-11-17 11:00:00,638.88,639.79,635.62,636.74,35608.0,638.88,639.79,635.62,636.74,35608.0
2020-11-17 12:00:00,637.19,638.91,635.06,638.91,42642.0,637.19,638.91,635.06,638.91,42642.0
2020-11-17 13:00:00,639.15,642.24,638.9,641.74,30239.0,639.15,642.24,638.9,641.74,30239.0
2020-11-17 14:00:00,641.74,643.57,641.44,643.18,32397.0,641.74,643.57,641.44,643.18,32397.0
2020-11-17 15:00:00,643.52,643.53,640.11,641.51,77696.0,643.52,643.53,640.11,641.51,77696.0
2020-11-18 09:30:00,645.14,645.14,635.52,644.46,48890.0,645.14,645.14,635.52,644.46,48890.0
2020-11-18 10:00:00,644.98,647.98,641.29,643.98,70054.0,644.98,647.98,641.29,643.98,70054.0
2020-11-18 11:00:00,644.1,644.1,640.79,643.27,44695.0,644.1,644.1,640.79,643.27,44695.0
2020-11-18 12:00:00,643.5,647.5,642.91,646.19,45323.0,643.5,647.5,642.91,646.19,45323.0
2020-11-18 13:00:00,646.19,650.0,645.78,649.52,56943.0,646.19,650.0,645.78,649.52,56943.0
2020-11-18 14:00:00,649.43,649.74,646.63,649.53,49123.0,649.43,649.74,646.63,649.53,49123.0
2020-11-18 15:00:00,649.53,651.17,642.09,642.76,136630.0,649.53,651.17,642.09,642.76,136630.0
2020-11-19 09:30:00,639.86,655.0,636.69,655.0,84091.0,639.86,655.0,636.69,655.0,84091.0
2020-11-19 10:00:00,655.02,655.73,650.0,650.07,132503.0,655.02,655.73,650.0,650.07,132503.0
2020-11-19 11:00:00,650.1,650.99,649.53,650.17,79418.0,650.1,650.99,649.53,650.17,79418.0
2020-11-19 12:00:00,650.23,651.19,645.37,648.5,121849.0,650.23,651.19,645.37,648.5,121849.0
2020-11-19 13:00:00,648.6,650.91,648.5,650.17,46449.0,648.6,650.91,648.5,650.17,46449.0
2020-11-19 14:00:00,650.28,653.95,650.25,651.57,77911.0,650.28,653.95,650.25,651.57,77911.0
2020-11-19 15:00:00,651.42,652.95,649.42,650.54,155969.0,651.42,652.95,649.42,650.54,155969.0
2020-11-20 09:30:00,651.31,661.84,647.5,660.29,86062.0,651.31,661.84,647.5,660.29,86062.0
2020-11-20 10:00:00,660.42,661.45,657.72,661.08,105942.0,660.42,661.45,657.72,661.08,105942.0
2020-11-20 11:00:00,661.17,662.02,658.32,658.6,52846.0,661.17,662.02,658.32,658.6,52846.0
2020-11-20 12:00:00,658.61,661.17,658.0,660.72,46861.0,658.61,661.17,658.0,660.72,46861.0
2020-11-20 13:00:00,660.16,662.98,659.37,662.98,68323.0,660.16,662.98,659.37,662.98,68323.0
2020-11-20 14:00:00,662.98,663.07,659.97,661.08,54223.0,662.98,663.07,659.97,661.08,54223.0
2020-11-20 15:00:00,661.09,661.36,654.74,655.41,182634.0,661.09,661.36,654.74,655.41,182634.0
2020-11-23 09:30:00,657.87,659.56,653.9,654.54,65179.0,657.87,659.56,653.9,654.54,65179.0
2020-11-23 10:00:00,654.21,655.51,650.32,652.02,123644.0,654.21,655.51,650.32,652.02,123644.0
2020-11-23 11:00:00,651.75,652.09,645.07,650.54,107861.0,651.75,652.09,645.07,650.54,107861.0
2020-11-23 12:00:00,650.5,650.5,648.5,648.6,95079.0,650.5,650.5,648.5,648.6,95079.0
2020-11-23 13:00:00,648.72,649.87,645.7,648.42,120724.0,648.72,649.87,645.7,648.42,120724.0
2020-11-23 14:00:00,648.23,652.35,646.07,647.68,154799.0,648.23,652.35,646.07,647.68,154799.0
2020-11-23 15:00:00,647.66,649.31,642.7,644.75,278246.0,647.66,649.31,642.7,644.75,278246.0
2020-11-24 09:30:00,641.7,646.79,637.01,642.69,120017.0,641.7,646.79,637.01,642.69,120017.0
2020-11-24 10:00:00,643.28,643.28,633.66,637.42,88651.0,643.28,643.28,633.66,637.42,88651.0
2020-11-24 11:00:00,637.84,646.28,637.53,645.54,71427.0,637.84,646.28,637.53,645.54,71427.0
2020-11-24 12:00:00,645.56,649.19,644.04,648.76,38908.0,645.56,649.19,644.04,648.76,38908.0
2020-11-24 13:00:00,648.72,653.67,647.64,653.66,45558.0,648.72,653.67,647.64,653.66,45558.0
2020-11-24 14:00:00,653.39,654.79,652.78,653.59,41326.0,653.39,654.79,652.78,653.59,41326.0
2020-11-24 15:00:00,653.31,653.36,647.8,650.01,123552.0,653.31,653.36,647.8,650.01,123552.0
2020-11-25 09:30:00,652.26,652.26,648.24,648.97,51294.0,652.26,652.26,648.24,648.97,51294.0
2020-11-25 10:00:00,649.0,649.0,644.87,646.48,51614.0,649.0,649.0,644.87,646.48,51614.0
2020-11-25 11:00:00,646.51,648.28,644.87,648.28,53898.0,646.51,648.28,644.87,648.28,53898.0
2020-11-25 12:00:00,648.19,652.29,647.76,651.4,24740.0,648.19,652.29,647.76,651.4,24740.0
2020-11-25 13:00:00,651.18,653.2,648.54,652.37,27557.0,651.18,653.2,648.54,652.37,27557.0
2020-11-25 14:00:00,651.86,653.33,650.52,651.54,30258.0,651.86,653.33,650.52,651.54,30258.0
2020-11-25 15:00:00,651.42,653.51,650.56,651.46,74313.0,651.42,653.51,650.56,651.46,74313.0
2020-11-27 09:30:00,647.59,649.5,646.3,648.66,39760.0,647.59,649.5,646.3,648.66,39760.0
2020-11-27 10:00:00,648.69,650.88,645.91,647.73,69667.0,648.69,650.88,645.91,647.73,69667.0
2020-11-27 11:00:00,647.73,648.78,643.35,644.02,37334.0,647.73,648.78,643.35,644.02,37334.0
2020-11-27 12:00:00,644.03,646.73,642.05,642.77,115777.0,644.03,646.73,642.05,642.77,115777.0
2020-11-30 09:30:00,646.22,650.05,643.04,647.94,49529.0,646.22,650.05,643.04,647.94,49529.0
2020-11-30 10:00:00,647.9,651.39,646.13,650.21,59703.0,647.9,651.39,646.13,650.21,59703.0
2020-11-30 11:00:00,650.13,654.49,649.86,654.49,33701.0,650.13,654.49,649.86,654.49,33701.0
2020-11-30 12:00:00,653.75,655.34,653.39,655.08,46484.0,653.75,655.34,653.39,655.08,46484.0
2020-11-30 13:00:00,654.94,654.94,651.0,651.88,48773.0,654.94,654.94,651.0,651.88,48773.0
2020-11-30 14:00:00,651.86,652.87,650.75,652.42,71393.0,651.86,652.87,650.75,652.42,71393.0
2020-11-30 15:00:00,652.26,655.1,649.86,651.99,183670.0,652.26,655.1,649.86,651.99,183670.0
2020-12-01 09:30:00,656.7,661.51,652.8,659.31,82491.0,656.7,661.51,652.8,659.31,82491.0
2020-12-01 10:00:00,659.08,666.09,657.75,665.31,94182.0,659.08,666.09,657.75,665.31,94182.0
2020-12-01 11:00:00,665.31,666.59,659.13,661.0,74926.0,665.31,666.59,659.13,661.0,74926.0
2020-12-01 12:00:00,660.87,664.07,660.86,662.17,26651.0,660.87,664.07,660.86,662.17,26651.0
2020-12-01 13:00:00,662.03,665.75,662.02,665.49,31951.0,662.03,665.75,662.02,665.49,31951.0
2020-12-01 14:00:00,665.7,665.77,661.3,661.5,49856.0,665.7,665.77,661.3,661.5,49856.0
2020-12-01 15:00:00,661.65,663.76,659.76,662.36,111284.0,661.65,663.76,659.76,662.36,111284.0
2020-12-02 09:30:00,659.79,664.5,659.14,663.19,35515.0,659.79,664.5,659.14,663.19,35515.0
2020-12-02 10:00:00,662.59,665.34,660.64,664.17,38793.0,662.59,665.34,660.64,664.17,38793.0
2020-12-02 11:00:00,664.45,666.05,663.03,666.05,39563.0,664.45,666.05,663.03,666.05,39563.0
2020-12-02 12:00:00,666.04,667.49,663.8,665.04,54881.0,666.04,667.49,663.8,665.04,54881.0
2020-12-02 13:00:00,665.29,666.16,663.45,663.53,26170.0,665.29,666.16,663.45,663.53,26170.0
2020-12-02 14:00:00,663.79,668.74,663.58,668.55,36889.0,663.79,668.74,663.58,668.55,36889.0
2020-12-02 15:00:00,668.17,669.9,666.45,667.17,111006.0,668.17,669.9,666.45,667.17,111006.0
2020-12-03 09:30:00,666.66,667.38,656.56,667.38,53201.0,666.66,667.38,656.56,667.38,53201.0
2020-12-03 10:00:00,667.38,674.73,667.09,672.72,69034.0,667.38,674.73,667.09,672.72,69034.0
2020-12-03 11:00:00,673.22,675.02,672.55,675.02,70585.0,673.22,675.02,672.55,675.02,70585.0
2020-12-03 12:00:00,675.02,675.75,671.49,671.99,56036.0,675.02,675.75,671.49,671.99,56036.0
2020-12-03 13:00:00,671.5,671.55,667.75,669.64,42640.0,671.5,671.55,667.75,669.64,42640.0
2020-12-03 14:00:00,669.45,670.47,668.8,670.0,32761.0,669.45,670.47,668.8,670.0,32761.0
2020-12-03 15:00:00,670.17,671.38,669.01,670.43,79995.0,670.17,671.38,669.01,670.43,79995.0
2020-12-04 09:30:00,670.24,672.03,667.08,668.07,45911.0,670.24,672.03,667.08,668.07,45911.0
2020-12-04 10:00:00,668.21,673.67,667.44,672.72,39483.0,668.21,673.67,667.44,672.72,39483.0
2020-12-04 11:00:00,672.64,673.53,670.1,670.14,30155.0,672.64,673.53,670.1,670.14,30155.0
2020-12-04 12:00:00,670.6,672.0,670.24,671.55,29110.0,670.6,672.0,670.24,671.55,29110.0
2020-12-04 13:00:00,671.67,674.05,670.77,673.88,22672.0,671.67,674.05,670.77,673.88,22672.0
2020-12-04 14:00:00,673.88,674.0,670.71,673.65,46957.0,673.88,674.0,670.71,673.65,46957.0
2020-12-04 15:00:00,673.44,673.82,670.08,670.74,116591.0,673.44,673.82,670.08,670.74,116591.0
2020-12-07 09:30:00,667.36,675.4,666.98,675.39,61667.0,667.36,675.4,666.98,675.39,61667.0
2020-12-07 10:00:00,675.38,679.7,673.52,678.76,62857.0,675.38,679.7,673.52,678.76,62857.0
2020-12-07 11:00:00,678.76,679.59,675.73,677.61,66918.0,678.76,679.59,675.73,677.61,66918.0
2020-12-07 12:00:00,677.37,679.21,676.75,678.06,37432.0,677.37,679.21,676.75,678.06,37432.0
2020-12-07 13:00:00,677.86,679.44,675.61,677.09,53734.0,677.86,679.44,675.61,677.09,53734.0
2020-12-07 14:00:00,677.04,680.25,677.03,678.75,31570.0,677.04,680.25,677.03,678.75,31570.0
2020-12-07 15:00:00,678.76,680.76,677.73,680.76,83514.0,678.76,680.76,677.73,680.76,83514.0
2020-12-08 09:30:00,676.48,681.71,673.82,676.26,54813.0,676.48,681.71,673.82,676.26,54813.0
2020-12-08 10:00:00,676.78,676.83,670.16,670.22,114715.0,676.78,676.83,670.16,670.22,114715.0
2020-12-08 11:00:00,670.19,670.81,666.9,667.53,62169.0,670.19,670.81,666.9,667.53,62169.0
2020-12-08 12:00:00,667.53,671.01,667.45,670.64,44994.0,667.53,671.01,667.45,670.64,44994.0
2020-12-08 13:00:00,670.77,671.03,668.18,669.62,44401.0,670.77,671.03,668.18,669.62,44401.0
2020-12-08 14:00:00,669.62,669.79,667.15,668.63,39977.0,669.62,669.79,667.15,668.63,39977.0
2020-12-08 15:00:00,668.42,668.47,661.81,662.88,172648.0,668.42,668.47,661.81,662.88,172648.0
2020-12-09 09:30:00,660.7,665.96,655.57,656.73,71538.0,660.7,665.96,655.57,656.73,71538.0
2020-12-09 10:00:00,656.64,657.31,651.11,655.25,104514.0,656.64,657.31,651.11,655.25,104514.0
2020-12-09 11:00:00,655.03,655.03,651.39,652.87,44383.0,655.03,655.03,651.39,652.87,44383.0
2020-12-09 12:00:00,652.85,653.09,645.17,647.41,51871.0,652.85,653.09,645.17,647.41,51871.0
2020-12-09 13:00:00,647.3,648.22,644.0,644.79,80628.0,647.3,648.22,644.0,644.79,80628.0
2020-12-09 14:00:00,644.73,646.81,643.53,646.39,63641.0,644.73,646.81,643.53,646.39,63641.0
2020-12-09 15:00:00,646.13,649.06,643.71,643.74,186436.0,646.13,649.06,643.71,643.74,186436.0
2020-12-10 09:30:00,644.56,649.2,642.79,647.16,45588.0,644.56,649.2,642.79,647.16,45588.0
2020-12-10 10:00:00,647.14,655.58,646.88,655.05,64986.0,647.14,655.58,646.88,655.05,64986.0
2020-12-10 11:00:00,654.97,658.36,652.1,653.57,53475.0,654.97,658.36,652.1,653.57,53475.0
2020-12-10 12:00:00,653.5,656.38,653.0,653.17,27902.0,653.5,656.38,653.0,653.17,27902.0
2020-12-10 13:00:00,653.23,657.0,653.23,655.09,24678.0,653.23,657.0,653.23,655.09,24678.0
2020-12-10 14:00:00,655.47,657.9,654.44,656.28,57708.0,655.47,657.9,654.44,656.28,57708.0
2020-12-10 15:00:00,656.63,659.58,655.86,658.04,170158.0,656.63,659.58,655.86,658.04,170158.0
2020-12-11 09:30:00,652.84,655.98,648.01,651.95,130491.0,652.84,655.98,648.01,651.95,130491.0
2020-12-11 10:00:00,651.96,653.41,649.99,652.51,76931.0,651.96,653.41,649.99,652.51,76931.0
2020-12-11 11:00:00,652.52,653.38,651.23,652.41,80439.0,652.52,653.38,651.23,652.41,80439.0
2020-12-11 12:00:00,652.51,652.56,650.0,651.69,60386.0,652.51,652.56,650.0,651.69,60386.0
2020-12-11 13:00:00,651.96,653.13,651.11,652.84,50901.0,651.96,653.13,651.11,652.84,50901.0
2020-12-11 14:00:00,652.94,653.56,652.09,652.33,37113.0,652.94,653.56,652.09,652.33,37113.0
2020-12-11 15:00:00,652.41,652.76,650.15,651.76,97872.0,652.41,652.76,650.15,651.76,97872.0
2020-12-14 09:30:00,654.77,656.24,652.13,653.85,65610.0,654.77,656.24,652.13,653.85,65610.0
2020-12-14 10:00:00,653.73,655.39,652.9,654.62,104947.0,653.73,655.39,652.9,654.62,104947.0
2020-12-14 11:00:00,654.45,655.14,649.11,650.54,77828.0,654.45,655.14,649.11,650.54,77828.0
2020-12-14 12:00:00,650.54,653.4,649.8,650.96,36637.0,650.54,653.4,649.8,650.96,36637.0
2020-12-14 13:00:00,651.27,653.64,651.21,652.92,36865.0,651.27,653.64,651.21,652.92,36865.0
2020-12-14 14:00:00,653.18,653.23,650.9,653.0,59985.0,653.18,653.23,650.9,653.0,59985.0
2020-12-14 15:00:00,652.87,653.65,649.13,649.22,137804.0,652.87,653.65,649.13,649.22,137804.0
2020-12-15 09:30:00,653.08,656.23,647.22,648.38,42532.0,653.08,656.23,647.22,648.38,42532.0
2020-12-15 10:00:00,647.33,651.47,646.26,649.66,96931.0,647.33,651.47,646.26,649.66,96931.0
2020-12-15 11:00:00,649.78,654.22,649.1,653.78,54318.0,649.78,654.22,649.1,653.78,54318.0
2020-12-15 12:00:00,653.91,656.5,653.27,654.02,61019.0,653.91,656.5,653.27,654.02,61019.0
2020-12-15 13:00:00,654.0,656.2,653.49,654.75,95090.0,654.0,656.2,653.49,654.75,95090.0
2020-12-15 14:00:00,654.85,655.29,653.15,653.23,39720.0,654.85,655.29,653.15,653.23,39720.0
2020-12-15 15:00:00,653.15,653.5,646.07,646.27,156245.0,653.15,653.5,646.07,646.27,156245.0
2020-12-16 09:30:00,644.85,647.32,641.75,645.42,56388.0,644.85,647.32,641.75,645.42,56388.0
2020-12-16 10:00:00,645.91,649.64,643.94,644.28,91853.0,645.91,649.64,643.94,644.28,91853.0
2020-12-16 11:00:00,644.64,646.09,640.11,641.15,97390.0,644.64,646.09,640.11,641.15,97390.0
2020-12-16 12:00:00,641.02,641.37,639.18,639.68,88527.0,641.02,641.37,639.18,639.68,88527.0
2020-12-16 13:00:00,639.34,640.02,636.22,636.74,58404.0,639.34,640.02,636.22,636.74,58404.0
2020-12-16 14:00:00,636.44,639.73,634.47,639.73,128488.0,636.44,639.73,634.47,639.73,128488.0
2020-12-16 15:00:00,639.76,644.5,639.3,642.43,100335.0,639.76,644.5,639.3,642.43,100335.0
2020-12-17 09:30:00,645.11,654.38,644.95,650.7,41939.0,645.11,654.38,644.95,650.7,41939.0
2020-12-17 10:00:00,650.9,651.63,648.01,648.9,121353.0,650.9,651.63,648.01,648.9,121353.0
2020-12-17 11:00:00,648.57,655.17,648.3,652.77,53680.0,648.57,655.17,648.3,652.77,53680.0
2020-12-17 12:00:00,652.36,653.48,648.76,649.09,88390.0,652.36,653.48,648.76,649.09,88390.0
2020-12-17 13:00:00,648.57,654.75,647.32,653.0,94462.0,648.57,654.75,647.32,653.0,94462.0
2020-12-17 14:00:00,653.12,657.57,652.08,656.68,69437.0,653.12,657.57,652.08,656.68,69437.0
2020-12-17 15:00:00,656.92,657.28,653.71,654.06,91380.0,656.92,657.28,653.71,654.06,91380.0
2020-12-18 09:30:00,656.94,658.35,651.38,654.87,192253.0,656.94,658.35,651.38,654.87,192253.0
2020-12-18 10:00:00,654.43,656.54,650.48,652.25,101294.0,654.43,656.54,650.48,652.25,101294.0
2020-12-18 11:00:00,652.26,652.99,649.21,650.07,62079.0,652.26,652.99,649.21,650.07,62079.0
2020-12-18 12:00:00,649.89,654.67,649.52,652.15,40412.0,649.89,654.67,649.52,652.15,40412.0
2020-12-18 13:00:00,652.1,653.73,650.86,651.55,55472.0,652.1,653.73,650.86,651.55,55472.0
2020-12-18 14:00:00,651.51,651.51,646.81,647.51,60109.0,651.51,651.51,646.81,647.51,60109.0
2020-12-18 15:00:00,647.44,652.83,646.52,652.3,171436.0,647.44,652.83,646.52,652.3,171436.0
2020-12-21 09:30:00,645.26,654.38,645.02,649.14,39379.0,645.26,654.38,645.02,649.14,39379.0
2020-12-21 10:00:00,649.14,650.32,641.79,644.84,89885.0,649.14,650.32,641.79,644.84,89885.0
2020-12-21 11:00:00,644.82,654.52,644.66,653.69,48822.0,644.82,654.52,644.66,653.69,48822.0
2020-12-21 12:00:00,653.26,658.38,653.22,656.42,46150.0,653.26,658.38,653.22,656.42,46150.0
2020-12-21 13:00:00,656.39,657.0,655.43,656.68,23617.0,656.39,657.0,655.43,656.68,23617.0
2020-12-21 14:00:00,656.91,657.94,655.61,655.61,33938.0,656.91,657.94,655.61,655.61,33938.0
2020-12-21 15:00:00,655.76,655.97,654.14,654.69,86722.0,655.76,655.97,654.14,654.69,86722.0
2020-12-22 09:30:00,652.91,654.8,649.13,652.07,100755.0,652.91,654.8,649.13,652.07,100755.0
2020-12-22 10:00:00,652.06,652.59,645.19,646.71,98424.0,652.06,652.59,645.19,646.71,98424.0
2020-12-22 11:00:00,646.55,646.59,642.9,644.37,105813.0,646.55,646.59,642.9,644.37,105813.0
2020-12-22 12:00:00,644.28,649.03,644.28,647.92,68784.0,644.28,649.03,644.28,647.92,68784.0
2020-12-22 13:00:00,647.68,648.51,643.39,643.78,74231.0,647.68,648.51,643.39,643.78,74231.0
2020-12-22 14:00:00,643.9,644.31,641.71,642.35,64957.0,643.9,644.31,641.71,642.35,64957.0
2020-12-22 15:00:00,642.42,643.46,638.76,641.25,178297.0,642.42,643.46,638.76,641.25,178297.0
2020-12-23 09:30:00,642.87,644.95,640.03,644.07,31517.0,642.87,644.95,640.03,644.07,31517.0
2020-12-23 10:00:00,644.29,649.39,643.97,647.0,56781.0,644.29,649.39,643.97,647.0,56781.0
2020-12-23 11:00:00,647.54,648.82,646.45,648.82,58980.0,647.54,648.82,646.45,648.82,58980.0
2020-12-23 12:00:00,648.52,651.9,648.09,650.76,51729.0,648.52,651.9,648.09,650.76,51729.0
2020-12-23 13:00:00,651.12,652.58,650.04,650.05,28415.0,651.12,652.58,650.04,650.05,28415.0
2020-12-23 14:00:00,650.22,650.68,647.63,648.28,36265.0,650.22,650.68,647.63,648.28,36265.0
2020-12-23 15:00:00,648.27,649.27,647.43,647.88,96936.0,648.27,649.27,647.43,647.88,96936.0
2020-12-24 09:30:00,646.6,653.18,646.6,653.18,24276.0,646.6,653.18,646.6,653.18,24276.0
2020-12-24 10:00:00,653.06,656.28,651.39,651.58,36375.0,653.06,656.28,651.39,651.58,36375.0
2020-12-24 11:00:00,651.26,653.99,651.02,652.18,25169.0,651.26,653.99,651.02,652.18,25169.0
2020-12-24 12:00:00,651.9,657.33,651.33,656.07,81319.0,651.9,657.33,651.33,656.07,81319.0
2020-12-28 09:30:00,661.38,661.38,656.25,658.57,60209.0,661.38,661.38,656.25,658.57,60209.0
2020-12-28 10:00:00,658.33,660.9,658.27,659.05,55874.0,658.33,660.9,658.27,659.05,55874.0
2020-12-28 11:00:00,659.26,659.34,656.6,657.0,17673.0,659.26,659.34,656.6,657.0,17673.0
2020-12-28 12:00:00,657.16,658.29,655.85,656.71,55921.0,657.16,658.29,655.85,656.71,55921.0
2020-12-28 13:00:00,656.63,657.23,652.79,653.28,45304.0,656.63,657.23,652.79,653.28,45304.0
2020-12-28 14:00:00,653.31,653.61,649.51,651.92,50013.0,653.31,653.61,649.51,651.92,50013.0
2020-12-28 15:00:00,651.95,652.98,649.44,651.52,120278.0,651.95,652.98,649.44,651.52,120278.0
2020-12-29 09:30:00,654.3,655.59,651.25,654.42,76425.0,654.3,655.59,651.25,654.42,76425.0
2020-12-29 10:00:00,654.77,660.7,654.77,660.02,52492.0,654.77,660.7,654.77,660.02,52492.0
2020-12-29 11:00:00,660.08,663.75,659.0,662.9,42942.0,660.08,663.75,659.0,662.9,42942.0
2020-12-29 12:00:00,663.11,664.75,662.49,663.47,33900.0,663.11,664.75,662.49,663.47,33900.0
2020-12-29 13:00:00,663.46,663.53,661.69,662.37,25336.0,663.46,663.53,661.69,662.37,25336.0
2020-12-29 14:00:00,662.56,663.99,661.01,663.65,35885.0,662.56,663.99,661.01,663.65,35885.0
2020-12-29 15:00:00,663.65,666.37,662.91,664.95,110883.0,663.65,666.37,662.91,664.95,110883.0
2020-12-30 09:30:00,667.01,668.0,660.99,661.82,68456.0,667.01,668.0,660.99,661.82,68456.0
2020-12-30 10:00:00,662.56,662.56,656.62,657.1,48100.0,662.56,662.56,656.62,657.1,48100.0
2020-12-30 11:00:00,656.86,658.17,653.3,656.01,48453.0,656.86,658.17,653.3,656.01,48453.0
2020-12-30 12:00:00,655.73,656.37,652.29,653.06,31597.0,655.73,656.37,652.29,653.06,31597.0
2020-12-30 13:00:00,653.06,656.37,652.98,656.37,32090.0,653.06,656.37,652.98,656.37,32090.0
2020-12-30 14:00:00,656.01,657.52,652.99,653.87,28829.0,656.01,657.52,652.99,653.87,28829.0
2020-12-30 15:00:00,653.87,654.94,652.43,653.48,78552.0,653.87,654.94,652.43,653.48,78552.0
2020-12-31 09:30:00,653.44,661.08,652.86,660.9,67319.0,653.44,661.08,652.86,660.9,67319.0
2020-12-31 10:00:00,661.01,661.79,658.22,658.22,41476.0,661.01,661.79,658.22,658.22,41476.0
2020-12-31 11:00:00,658.1,660.59,657.44,658.65,30604.0,658.1,660.59,657.44,658.65,30604.0
2020-12-31 12:00:00,659.24,659.82,656.32,657.71,20797.0,659.24,659.82,656.32,657.71,20797.0
2020-12-31 13:00:00,657.93,659.91,657.8,659.91,22344.0,657.93,659.91,657.8,659.91,22344.0
2020-12-31 14:00:00,659.74,663.28,659.36,663.13,40051.0,659.74,663.28,659.36,663.13,40051.0
2020-12-31 15:00:00,663.1,664.78,660.32,661.55,80579.0,663.1,664.78,660.32,661.55,80579.0
2021-01-04 09:30:00,666.59,666.59,654.41,655.08,74011.0,666.59,666.59,654.41,655.08,74011.0
2021-01-04 10:00:00,655.98,657.64,644.61,644.7,91796.0,655.98,657.64,644.61,644.7,91796.0
2021-01-04 11:00:00,644.49,645.61,641.7,643.38,79696.0,644.49,645.61,641.7,643.38,79696.0
2021-01-04 12:00:00,642.89,643.18,637.0,640.01,62712.0,642.89,643.18,637.0,640.01,62712.0
2021-01-04 13:00:00,639.87,642.85,639.78,642.85,65407.0,639.87,642.85,639.78,642.85,65407.0
2021-01-04 14:00:00,642.61,645.21,641.83,644.82,42155.0,642.61,645.21,641.83,644.82,42155.0
2021-01-04 15:00:00,644.75,649.99,642.53,646.76,148328.0,644.75,649.99,642.53,646.76,148328.0
2021-01-05 09:30:00,646.31,649.0,642.2,645.36,26187.0,646.31,649.0,642.2,645.36,26187.0
2021-01-05 10:00:00,645.98,647.05,633.33,633.61,66129.0,645.98,647.05,633.33,633.61,66129.0
2021-01-05 11:00:00,634.06,638.59,632.95,636.73,80974.0,634.06,638.59,632.95,636.73,80974.0
2021-01-05 12:00:00,636.73,637.05,633.7,635.85,41050.0,636.73,637.05,633.7,635.85,41050.0
2021-01-05 13:00:00,636.0,637.21,635.59,635.96,69180.0,636.0,637.21,635.59,635.96,69180.0
2021-01-05 14:00:00,636.26,638.67,636.12,637.17,47104.0,636.26,638.67,636.12,637.17,47104.0
2021-01-05 15:00:00,637.4,638.56,635.16,636.5,89935.0,637.4,638.56,635.16,636.5,89935.0
2021-01-06 09:30:00,611.3,634.81,611.3,633.64,179384.0,611.3,634.81,611.3,633.64,179384.0
2021-01-06 10:00:00,633.64,633.64,622.29,622.29,137194.0,633.64,633.64,622.29,622.29,137194.0
2021-01-06 11:00:00,622.6,624.95,620.62,623.0,127928.0,622.6,624.95,620.62,623.0,127928.0
2021-01-06 12:00:00,622.87,626.06,622.28,624.42,73062.0,622.87,626.06,622.28,624.42,73062.0
2021-01-06 13:00:00,624.62,627.26,623.87,625.26,67576.0,624.62,627.26,623.87,625.26,67576.0
2021-01-06 14:00:00,625.26,626.22,621.26,624.11,69814.0,625.26,626.22,621.26,624.11,69814.0
2021-01-06 15:00:00,623.52,625.79,621.96,624.52,148188.0,623.52,625.79,621.96,624.52,148188.0
2021-01-07 09:30:00,627.73,633.81,622.0,632.36,177702.0,627.73,633.81,622.0,632.36,177702.0
2021-01-07 10:00:00,632.7,638.25,631.15,637.11,109603.0,632.7,638.25,631.15,637.11,109603.0
2021-01-07 11:00:00,637.38,638.18,634.35,635.54,60540.0,637.38,638.18,634.35,635.54,60540.0
2021-01-07 12:00:00,636.0,636.69,632.25,633.38,60730.0,636.0,636.69,632.25,633.38,60730.0
2021-01-07 13:00:00,633.54,635.36,633.26,635.28,47150.0,633.54,635.36,633.26,635.28,47150.0
2021-01-07 14:00:00,635.53,635.99,632.58,633.78,55586.0,635.53,635.99,632.58,633.78,55586.0
2021-01-07 15:00:00,634.18,634.18,629.18,630.18,154852.0,634.18,634.18,629.18,630.18,154852.0
2021-01-08 09:30:00,624.39,633.92,624.39,631.06,90856.0,624.39,633.92,624.39,631.06,90856.0
2021-01-08 10:00:00,631.29,633.41,630.36,632.68,93480.0,631.29,633.41,630.36,632.68,93480.0
2021-01-08 11:00:00,632.55,634.79,631.73,633.03,84210.0,632.55,634.79,631.73,633.03,84210.0
2021-01-08 12:00:00,633.18,634.34,632.35,632.71,43273.0,633.18,634.34,632.35,632.71,43273.0
2021-01-08 13:00:00,632.61,633.15,630.05,631.68,62407.0,632.61,633.15,630.05,631.68,62407.0
2021-01-08 14:00:00,631.68,632.47,630.23,631.78,77979.0,631.68,632.47,630.23,631.78,77979.0
2021-01-08 15:00:00,631.8,634.67,631.42,634.45,188398.0,631.8,634.67,631.42,634.45,188398.0
2021-01-11 09:30:00,636.9,639.14,634.22,636.69,45649.0,636.9,639.14,634.22,636.69,45649.0
2021-01-11 10:00:00,637.11,638.24,632.97,636.75,70541.0,637.11,638.24,632.97,636.75,70541.0
2021-01-11 11:00:00,636.81,638.92,634.65,638.28,45284.0,636.81,638.92,634.65,638.28,45284.0
2021-01-11 12:00:00,638.08,641.85,637.87,641.85,40444.0,638.08,641.85,637.87,641.85,40444.0
2021-01-11 13:00:00,641.83,642.49,638.18,638.83,42978.0,641.83,642.49,638.18,638.83,42978.0
2021-01-11 14:00:00,638.7,641.81,638.63,641.67,51601.0,638.7,641.81,638.63,641.67,51601.0
2021-01-11 15:00:00,641.72,642.75,640.65,641.13,138762.0,641.72,642.75,640.65,641.13,138762.0
2021-01-12 09:30:00,636.4,639.77,631.47,631.87,117994.0,636.4,639.77,631.47,631.87,117994.0
2021-01-12 10:00:00,631.2,632.76,627.32,630.52,126073.0,631.2,632.76,627.32,630.52,126073.0
2021-01-12 11:00:00,630.38,631.2,629.31,630.96,94438.0,630.38,631.2,629.31,630.96,94438.0
2021-01-12 12:00:00,630.96,631.07,620.6,623.22,86882.0,630.96,631.07,620.6,623.22,86882.0
2021-01-12 13:00:00,623.13,626.47,622.36,622.99,59960.0,623.13,626.47,622.36,622.99,59960.0
2021-01-12 14:00:00,622.8,624.45,619.43,621.12,78911.0,622.8,624.45,619.43,621.12,78911.0
2021-01-12 15:00:00,621.28,622.42,618.49,621.9,202791.0,621.28,622.42,618.49,621.9,202791.0
2021-01-13 09:30:00,619.07,620.97,614.87,620.69,95989.0,619.07,620.97,614.87,620.69,95989.0
2021-01-13 10:00:00,620.69,623.04,619.93,621.65,86719.0,620.69,623.04,619.93,621.65,86719.0
2021-01-13 11:00:00,621.62,622.38,619.19,620.13,65692.0,621.62,622.38,619.19,620.13,65692.0
2021-01-13 12:00:00,619.98,620.4,616.11,618.36,74535.0,619.98,620.4,616.11,618.36,74535.0
2021-01-13 13:00:00,618.43,619.79,617.47,618.79,57325.0,618.43,619.79,617.47,618.79,57325.0
2021-01-13 14:00:00,619.01,619.54,617.47,619.54,60530.0,619.01,619.54,617.47,619.54,60530.0
2021-01-13 15:00:00,619.64,620.08,617.63,617.9,120521.0,619.64,620.08,617.63,617.9,120521.0
2021-01-14 09:30:00,616.48,616.48,610.88,614.14,79695.0,616.48,616.48,610.88,614.14,79695.0
2021-01-14 10:00:00,614.35,624.28,613.41,621.67,229593.0,614.35,624.28,613.41,621.67,229593.0
2021-01-14 11:00:00,622.21,628.28,621.42,626.16,150604.0,622.21,628.28,621.42,626.16,150604.0
2021-01-14 12:00:00,626.14,630.41,625.09,628.62,74466.0,626.14,630.41,625.09,628.62,74466.0
2021-01-14 13:00:00,628.5,629.52,626.77,628.87,68410.0,628.5,629.52,626.77,628.87,68410.0
2021-01-14 14:00:00,629.32,629.52,624.84,626.32,61220.0,629.32,629.52,624.84,626.32,61220.0
2021-01-14 15:00:00,626.36,627.62,622.13,623.45,153265.0,626.36,627.62,622.13,623.45,153265.0
2021-01-15 09:30:00,620.25,628.86,617.02,627.33,110560.0,620.25,628.86,617.02,627.33,110560.0
2021-01-15 10:00:00,627.52,630.07,622.64,624.13,136986.0,627.52,630.07,622.64,624.13,136986.0
2021-01-15 11:00:00,623.66,632.88,620.27,632.65,94466.0,623.66,632.88,620.27,632.65,94466.0
2021-01-15 12:00:00,632.61,632.65,629.38,630.69,57035.0,632.61,632.65,629.38,630.69,57035.0
2021-01-15 13:00:00,630.71,633.48,629.92,631.45,29275.0,630.71,633.48,629.92,631.45,29275.0
2021-01-15 14:00:00,631.72,634.08,630.7,633.34,35088.0,631.72,634.08,630.7,633.34,35088.0
2021-01-15 15:00:00,633.89,633.89,628.24,629.17,112869.0,633.89,633.89,628.24,629.17,112869.0
2021-01-19 09:30:00,627.93,633.2,623.93,626.13,70235.0,627.93,633.2,623.93,626.13,70235.0
2021-01-19 10:00:00,626.34,627.8,623.37,627.54,71635.0,626.34,627.8,623.37,627.54,71635.0
2021-01-19 11:00:00,627.49,632.24,625.43,631.69,70893.0,627.49,632.24,625.43,631.69,70893.0
2021-01-19 12:00:00,631.03,632.89,630.19,632.6,39363.0,631.03,632.89,630.19,632.6,39363.0
2021-01-19 13:00:00,632.59,633.58,632.13,632.69,26044.0,632.59,633.58,632.13,632.69,26044.0
2021-01-19 14:00:00,632.73,633.58,631.77,632.58,44662.0,632.73,633.58,631.77,632.58,44662.0
2021-01-19 15:00:00,632.55,633.95,632.38,633.2,99109.0,632.55,633.95,632.38,633.2,99109.0
2021-01-20 09:30:00,633.39,639.82,631.96,637.32,50082.0,633.39,639.82,631.96,637.32,50082.0
2021-01-20 10:00:00,637.26,644.07,637.26,642.62,83396.0,637.26,644.07,637.26,642.62,83396.0
2021-01-20 11:00:00,642.55,645.03,640.08,644.97,39831.0,642.55,645.03,640.08,644.97,39831.0
2021-01-20 12:00:00,644.97,648.31,644.42,645.25,38038.0,644.97,648.31,644.42,645.25,38038.0
2021-01-20 13:00:00,644.95,645.91,644.0,644.9,33416.0,644.95,645.91,644.0,644.9,33416.0
2021-01-20 14:00:00,645.04,646.29,642.87,645.13,38345.0,645.04,646.29,642.87,645.13,38345.0
2021-01-20 15:00:00,644.83,645.39,642.01,643.43,78127.0,644.83,645.39,642.01,643.43,78127.0
2021-01-21 09:30:00,643.33,647.16,639.79,646.32,40240.0,643.33,647.16,639.79,646.32,40240.0
2021-01-21 10:00:00,646.98,651.89,645.1,650.17,53562.0,646.98,651.89,645.1,650.17,53562.0
2021-01-21 11:00:00,649.47,650.13,645.6,649.37,40974.0,649.47,650.13,645.6,649.37,40974.0
2021-01-21 12:00:00,649.49,649.93,646.53,649.16,32273.0,649.49,649.93,646.53,649.16,32273.0
2021-01-21 13:00:00,649.21,651.8,648.96,649.82,51799.0,649.21,651.8,648.96,649.82,51799.0
2021-01-21 14:00:00,649.97,651.15,648.99,650.13,53349.0,649.97,651.15,648.99,650.13,53349.0
2021-01-21 15:00:00,650.16,651.09,648.91,650.83,97636.0,650.16,651.09,648.91,650.83,97636.0
2021-01-22 09:30:00,649.45,651.89,644.35,645.09,33665.0,649.45,651.89,644.35,645.09,33665.0
2021-01-22 10:00:00,645.23,647.18,642.77,643.88,35867.0,645.23,647.18,642.77,643.88,35867.0
2021-01-22 11:00:00,643.23,649.26,643.23,649.26,44756.0,643.23,649.26,643.23,649.26,44756.0
2021-01-22 12:00:00,649.26,651.25,649.08,649.83,35216.0,649.26,651.25,649.08,649.83,35216.0
2021-01-22 13:00:00,649.93,651.78,649.19,651.51,69040.0,649.93,651.78,649.19,651.51,69040.0
2021-01-22 14:00:00,650.67,651.41,649.58,651.15,39669.0,650.67,651.41,649.58,651.15,39669.0
2021-01-22 15:00:00,651.12,651.71,646.68,646.68,99321.0,651.12,651.71,646.68,646.68,99321.0
2021-01-25 09:30:00,649.64,660.3,648.89,657.77,63314.0,649.64,660.3,648.89,657.77,63314.0
2021-01-25 10:00:00,657.97,659.39,653.65,653.65,82998.0,657.97,659.39,653.65,653.65,82998.0
2021-01-25 11:00:00,653.67,655.2,647.84,653.25,85417.0,653.67,655.2,647.84,653.25,85417.0
2021-01-25 12:00:00,653.79,657.18,651.94,655.42,44602.0,653.79,657.18,651.94,655.42,44602.0
2021-01-25 13:00:00,654.72,655.99,650.96,651.14,41624.0,654.72,655.99,650.96,651.14,41624.0
2021-01-25 14:00:00,651.23,652.35,648.65,652.05,62277.0,651.23,652.35,648.65,652.05,62277.0
2021-01-25 15:00:00,652.18,652.53,649.54,652.29,102713.0,652.18,652.53,649.54,652.29,102713.0
2021-01-26 09:30:00,651.63,652.94,648.01,652.38,49670.0,651.63,652.94,648.01,652.38,49670.0
2021-01-26 10:00:00,652.69,654.76,649.89,650.28,77412.0,652.69,654.76,649.89,650.28,77412.0
2021-01-26 11:00:00,650.02,653.73,649.72,651.1,58188.0,650.02,653.73,649.72,651.1,58188.0
2021-01-26 12:00:00,651.4,654.71,650.39,650.5,44704.0,651.4,654.71,650.39,650.5,44704.0
2021-01-26 13:00:00,650.89,651.81,649.56,650.03,31693.0,650.89,651.81,649.56,650.03,31693.0
2021-01-26 14:00:00,650.02,652.54,648.02,648.9,48984.0,650.02,652.54,648.02,648.9,48984.0
2021-01-26 15:00:00,648.82,651.85,647.01,649.54,177390.0,648.82,651.85,647.01,649.54,177390.0
2021-01-27 09:30:00,643.93,647.67,632.58,636.08,162467.0,643.93,647.67,632.58,636.08,162467.0
2021-01-27 10:00:00,636.47,651.92,636.16,646.04,191730.0,636.47,651.92,636.16,646.04,191730.0
2021-01-27 11:00:00,645.57,647.55,634.41,635.42,153977.0,645.57,647.55,634.41,635.42,153977.0
2021-01-27 12:00:00,635.42,636.42,630.35,634.46,133738.0,635.42,636.42,630.35,634.46,133738.0
2021-01-27 13:00:00,633.98,634.88,625.86,627.99,101039.0,633.98,634.88,625.86,627.99,101039.0
2021-01-27 14:00:00,628.46,628.8,616.37,617.15,139549.0,628.46,628.8,616.37,617.15,139549.0
2021-01-27 15:00:00,616.65,621.0,615.11,615.78,285793.0,616.65,621.0,615.11,615.78,285793.0
2021-01-28 09:30:00,638.1,660.0,635.07,658.93,168218.0,638.1,660.0,635.07,658.93,168218.0
2021-01-28 10:00:00,658.93,665.0,652.14,658.01,180236.0,658.93,665.0,652.14,658.01,180236.0
2021-01-28 11:00:00,658.26,663.35,656.19,662.48,88030.0,658.26,663.35,656.19,662.48,88030.0
2021-01-28 12:00:00,662.58,671.0,662.58,666.5,120738.0,662.58,671.0,662.58,666.5,120738.0
2021-01-28 13:00:00,666.29,667.75,661.76,664.73,66912.0,666.29,667.75,661.76,664.73,66912.0
2021-01-28 14:00:00,665.12,668.25,658.27,660.2,74113.0,665.12,668.25,658.27,660.2,74113.0
2021-01-28 15:00:00,660.38,660.38,652.33,654.14,315600.0,660.38,660.38,652.33,654.14,315600.0
2021-01-29 09:30:00,626.01,636.03,604.09,613.25,365100.0,626.01,636.03,604.09,613.25,365100.0
2021-01-29 10:00:00,613.14,619.74,608.5,613.2,209230.0,613.14,619.74,608.5,613.2,209230.0
2021-01-29 11:00:00,613.6,616.01,610.0,613.26,161347.0,613.6,616.01,610.0,613.26,161347.0
2021-01-29 12:00:00,612.88,613.26,607.9,608.34,143593.0,612.88,613.26,607.9,608.34,143593.0
2021-01-29 13:00:00,608.33,610.37,605.43,606.6,139324.0,608.33,610.37,605.43,606.6,139324.0
2021-01-29 14:00:00,606.65,613.98,606.23,610.61,137264.0,606.65,613.98,606.23,610.61,137264.0
2021-01-29 15:00:00,610.72,618.41,607.0,607.56,299407.0,610.72,618.41,607.0,607.56,299407.0
2021-02-01 09:30:00,611.01,614.13,597.08,597.91,119455.0,611.01,614.13,597.08,597.91,119455.0
2021-02-01 10:00:00,597.44,603.35,593.09,599.55,233019.0,597.44,603.35,593.09,599.55,233019.0
2021-02-01 11:00:00,600.25,604.39,599.37,601.04,93692.0,600.25,604.39,599.37,601.04,93692.0
2021-02-01 12:00:00,601.07,605.08,599.87,604.04,81115.0,601.07,605.08,599.87,604.04,81115.0
2021-02-01 13:00:00,604.39,605.69,599.89,600.35,98243.0,604.39,605.69,599.89,600.35,98243.0
2021-02-01 14:00:00,600.56,604.15,599.91,600.29,65970.0,600.56,604.15,599.91,600.29,65970.0
2021-02-01 15:00:00,600.44,603.38,599.02,599.02,225532.0,600.44,603.38,599.02,599.02,225532.0
2021-02-02 09:30:00,597.69,613.5,595.91,612.76,159375.0,597.69,613.5,595.91,612.76,159375.0
2021-02-02 10:00:00,612.31,623.99,611.74,618.8,180743.0,612.31,623.99,611.74,618.8,180743.0
2021-02-02 11:00:00,618.85,621.35,617.0,618.35,80977.0,618.85,621.35,617.0,618.35,80977.0
2021-02-02 12:00:00,618.49,625.18,618.23,622.23,59478.0,618.49,625.18,618.23,622.23,59478.0
2021-02-02 13:00:00,622.36,625.25,619.19,625.25,49030.0,622.36,625.25,619.19,625.25,49030.0
2021-02-02 14:00:00,625.1,625.31,619.06,621.66,75093.0,625.1,625.31,619.06,621.66,75093.0
2021-02-02 15:00:00,621.64,621.99,616.7,616.96,172648.0,621.64,621.99,616.7,616.96,172648.0
2021-02-03 09:30:00,616.65,616.73,609.06,610.58,91305.0,616.65,616.73,609.06,610.58,91305.0
2021-02-03 10:00:00,609.67,611.07,603.31,608.18,143064.0,609.67,611.07,603.31,608.18,143064.0
2021-02-03 11:00:00,607.9,613.05,607.9,612.02,65458.0,607.9,613.05,607.9,612.02,65458.0
2021-02-03 12:00:00,612.16,615.48,611.9,614.1,36501.0,612.16,615.48,611.9,614.1,36501.0
2021-02-03 13:00:00,613.95,617.03,613.78,614.33,38424.0,613.95,617.03,613.78,614.33,38424.0
2021-02-03 14:00:00,614.46,614.65,610.83,610.83,56189.0,614.46,614.65,610.83,610.83,56189.0
2021-02-03 15:00:00,610.92,611.64,608.22,609.25,106645.0,610.92,611.64,608.22,609.25,106645.0
2021-02-04 09:30:00,604.98,615.01,604.98,615.01,45474.0,604.98,615.01,604.98,615.01,45474.0
2021-02-04 10:00:00,615.01,618.65,612.48,616.49,75848.0,615.01,618.65,612.48,616.49,75848.0
2021-02-04 11:00:00,616.52,620.03,614.25,615.09,42132.0,616.52,620.03,614.25,615.09,42132.0
2021-02-04 12:00:00,615.16,618.81,613.36,618.54,44751.0,615.16,618.81,613.36,618.54,44751.0
2021-02-04 13:00:00,618.6,621.29,618.6,619.75,49806.0,618.6,621.29,618.6,619.75,49806.0
2021-02-04 14:00:00,619.65,619.71,615.64,616.8,37510.0,619.65,619.71,615.64,616.8,37510.0
2021-02-04 15:00:00,616.65,619.8,615.16,619.79,108617.0,616.65,619.8,615.16,619.79,108617.0
2021-02-05 09:30:00,621.03,628.3,621.03,626.76,36444.0,621.03,628.3,621.03,626.76,36444.0
2021-02-05 10:00:00,626.75,628.3,622.27,622.48,44603.0,626.75,628.3,622.27,622.48,44603.0
2021-02-05 11:00:00,622.46,623.13,618.5,619.25,45408.0,622.46,623.13,618.5,619.25,45408.0
2021-02-05 12:00:00,619.07,621.48,618.77,620.73,33853.0,619.07,621.48,618.77,620.73,33853.0
2021-02-05 13:00:00,620.97,620.97,617.29,618.77,30427.0,620.97,620.97,617.29,618.77,30427.0
2021-02-05 14:00:00,618.63,620.29,616.52,617.26,40672.0,618.63,620.29,616.52,617.26,40672.0
2021-02-05 15:00:00,617.25,619.28,615.12,617.54,96141.0,617.25,619.28,615.12,617.54,96141.0
2021-02-08 09:30:00,616.63,619.69,611.47,612.0,54288.0,616.63,619.69,611.47,612.0,54288.0
2021-02-08 10:00:00,612.21,619.51,612.21,616.92,55515.0,612.21,619.51,612.21,616.92,55515.0
2021-02-08 11:00:00,617.08,617.71,612.98,617.52,56691.0,617.08,617.71,612.98,617.52,56691.0
2021-02-08 12:00:00,617.86,618.01,614.8,615.28,34356.0,617.86,618.01,614.8,615.28,34356.0
2021-02-08 13:00:00,615.46,617.05,614.28,614.73,53417.0,615.46,617.05,614.28,614.73,53417.0
2021-02-08 14:00:00,614.73,615.51,612.48,612.89,47870.0,614.73,615.51,612.48,612.89,47870.0
2021-02-08 15:00:00,612.89,615.67,610.87,615.67,132137.0,612.89,615.67,610.87,615.67,132137.0
2021-02-09 09:30:00,616.34,619.23,614.49,614.88,41687.0,616.34,619.23,614.49,614.88,41687.0
2021-02-09 10:00:00,614.88,621.7,613.8,620.65,68307.0,614.88,621.7,613.8,620.65,68307.0
2021-02-09 11:00:00,620.95,624.65,619.9,624.42,56022.0,620.95,624.65,619.9,624.42,56022.0
2021-02-09 12:00:00,624.43,626.63,623.74,623.99,40653.0,624.43,626.63,623.74,623.99,40653.0
2021-02-09 13:00:00,624.0,624.0,621.2,622.37,36466.0,624.0,624.0,621.2,622.37,36466.0
2021-02-09 14:00:00,622.41,622.49,619.27,620.2,46320.0,622.41,622.49,619.27,620.2,46320.0
2021-02-09 15:00:00,620.06,622.72,618.85,618.86,129628.0,620.06,622.72,618.85,618.86,129628.0
2021-02-10 09:30:00,623.36,623.36,616.99,617.39,31580.0,623.36,623.36,616.99,617.39,31580.0
2021-02-10 10:00:00,617.36,617.95,611.71,613.27,74419.0,617.36,617.95,611.71,613.27,74419.0
2021-02-10 11:00:00,613.4,614.46,611.83,612.77,51635.0,613.4,614.46,611.83,612.77,51635.0
2021-02-10 12:00:00,613.01,613.01,608.11,609.58,54250.0,613.01,613.01,608.11,609.58,54250.0
2021-02-10 13:00:00,609.73,610.8,608.34,609.85,47002.0,609.73,610.8,608.34,609.85,47002.0
2021-02-10 14:00:00,609.79,613.82,609.61,612.4,37173.0,609.79,613.82,609.61,612.4,37173.0
2021-02-10 15:00:00,612.51,614.12,610.65,611.15,132868.0,612.51,614.12,610.65,611.15,132868.0
2021-02-11 09:30:00,614.2,615.0,607.16,607.88,40928.0,614.2,615.0,607.16,607.88,40928.0
2021-02-11 10:00:00,607.32,608.54,603.53,605.15,77995.0,607.32,608.54,603.53,605.15,77995.0
2021-02-11 11:00:00,605.06,610.33,603.81,609.95,48091.0,605.06,610.33,603.81,609.95,48091.0
2021-02-11 12:00:00,610.49,614.59,610.44,612.25,61787.0,610.49,614.59,610.44,612.25,61787.0
2021-02-11 13:00:00,612.61,615.65,612.14,613.41,33552.0,612.61,615.65,612.14,613.41,33552.0
2021-02-11 14:00:00,613.2,617.12,612.99,615.14,59348.0,613.2,617.12,612.99,615.14,59348.0
2021-02-11 15:00:00,615.28,619.16,614.8,618.68,90239.0,615.28,619.16,614.8,618.68,90239.0
2021-02-12 09:30:00,615.93,619.55,614.18,618.71,37887.0,615.93,619.55,614.18,618.71,37887.0
2021-02-12 10:00:00,618.43,619.11,612.36,613.11,58616.0,618.43,619.11,612.36,613.11,58616.0
2021-02-12 11:00:00,612.73,614.38,611.45,614.38,38744.0,612.73,614.38,611.45,614.38,38744.0
2021-02-12 12:00:00,614.09,614.85,612.55,613.25,19847.0,614.09,614.85,612.55,613.25,19847.0
2021-02-12 13:00:00,613.25,613.25,610.65,611.3,27930.0,613.25,613.25,610.65,611.3,27930.0
2021-02-12 14:00:00,611.3,612.33,610.76,611.78,32056.0,611.3,612.33,610.76,611.78,32056.0
2021-02-12 15:00:00,611.78,615.6,611.63,613.44,65259.0,611.78,615.6,611.63,613.44,65259.0
2021-02-16 09:30:00,609.19,616.46,606.25,613.68,40875.0,609.19,616.46,606.25,613.68,40875.0
2021-02-16 10:00:00,612.82,618.88,611.44,614.39,54268.0,612.82,618.88,611.44,614.39,54268.0
2021-02-16 11:00:00,614.51,617.17,613.97,615.99,57356.0,614.51,617.17,613.97,615.99,57356.0
2021-02-16 12:00:00,615.63,618.36,614.06,615.09,56923.0,615.63,618.36,614.06,615.09,56923.0
2021-02-16 13:00:00,615.09,615.09,611.51,614.38,45093.0,615.09,615.09,611.51,614.38,45093.0
2021-02-16 14:00:00,614.34,618.3,614.04,615.84,54010.0,614.34,618.3,614.04,615.84,54010.0
2021-02-16 15:00:00,616.03,619.02,615.36,618.47,150149.0,616.03,619.02,615.36,618.47,150149.0
2021-02-17 09:30:00,615.7,623.47,615.61,621.1,51456.0,615.7,623.47,615.61,621.1,51456.0
2021-02-17 10:00:00,621.77,623.78,614.44,622.64,70763.0,621.77,623.78,614.44,622.64,70763.0
2021-02-17 11:00:00,622.74,624.66,619.52,623.17,59941.0,622.74,624.66,619.52,623.17,59941.0
2021-02-17 12:00:00,623.3,626.39,622.43,623.19,49980.0,623.3,626.39,622.43,623.19,49980.0
2021-02-17 13:00:00,622.87,625.78,622.61,625.1,47218.0,622.87,625.78,622.61,625.1,47218.0
2021-02-17 14:00:00,624.96,626.95,622.99,625.02,41948.0,624.96,626.95,622.99,625.02,41948.0
2021-02-17 15:00:00,624.94,625.63,623.29,624.08,108486.0,624.94,625.63,623.29,624.08,108486.0
2021-02-18 09:30:00,625.06,625.06,615.96,618.53,35166.0,625.06,625.06,615.96,618.53,35166.0
2021-02-18 10:00:00,618.39,618.93,612.71,617.0,71850.0,618.39,618.93,612.71,617.0,71850.0
2021-02-18 11:00:00,617.0,617.57,613.13,614.18,53183.0,617.0,617.57,613.13,614.18,53183.0
2021-02-18 12:00:00,614.23,616.47,613.11,615.9,56553.0,614.23,616.47,613.11,615.9,56553.0
2021-02-18 13:00:00,615.92,618.86,615.19,617.73,33313.0,615.92,618.86,615.19,617.73,33313.0
2021-02-18 14:00:00,618.33,619.98,617.7,619.98,42039.0,618.33,619.98,617.7,619.98,42039.0
2021-02-18 15:00:00,620.41,621.18,615.43,615.69,117097.0,620.41,621.18,615.43,615.69,117097.0
2021-02-19 09:30:00,613.44,619.53,611.75,616.9,79234.0,613.44,619.53,611.75,616.9,79234.0
2021-02-19 10:00:00,617.05,617.1,613.04,613.76,61946.0,617.05,617.1,613.04,613.76,61946.0
2021-02-19 11:00:00,613.79,615.53,613.07,615.05,85224.0,613.79,615.53,613.07,615.05,85224.0
2021-02-19 12:00:00,615.06,616.41,610.97,611.99,65115.0,615.06,616.41,610.97,611.99,65115.0
2021-02-19 13:00:00,612.07,612.4,607.17,610.42,67480.0,612.07,612.4,607.17,610.42,67480.0
2021-02-19 14:00:00,610.44,611.23,607.15,607.97,163520.0,610.44,611.23,607.15,607.97,163520.0
2021-02-19 15:00:00,608.09,611.11,606.54,607.29,194893.0,608.09,611.11,606.54,607.29,194893.0
2021-02-22 09:30:00,602.44,609.88,600.56,608.21,80935.0,602.44,609.88,600.56,608.21,80935.0
2021-02-22 10:00:00,608.2,608.49,600.3,601.17,103602.0,608.2,608.49,600.3,601.17,103602.0
2021-02-22 11:00:00,601.19,606.0,601.17,604.8,102019.0,601.19,606.0,601.17,604.8,102019.0
2021-02-22 12:00:00,604.65,604.66,601.07,603.52,63380.0,604.65,604.66,601.07,603.52,63380.0
2021-02-22 13:00:00,603.67,604.6,598.2,598.2,103010.0,603.67,604.6,598.2,598.2,103010.0
2021-02-22 14:00:00,598.44,601.48,595.0,601.01,218135.0,598.44,601.48,595.0,601.01,218135.0
2021-02-22 15:00:00,600.95,601.21,595.52,596.22,267901.0,600.95,601.21,595.52,596.22,267901.0
2021-02-23 09:30:00,602.8,602.8,585.45,591.42,170992.0,602.8,602.8,585.45,591.42,170992.0
2021-02-23 10:00:00,590.99,596.12,588.91,595.21,209961.0,590.99,596.12,588.91,595.21,209961.0
2021-02-23 11:00:00,595.09,601.79,594.53,594.74,155664.0,595.09,601.79,594.53,594.74,155664.0
2021-02-23 12:00:00,594.65,600.87,593.46,597.05,91072.0,594.65,600.87,593.46,597.05,91072.0
2021-02-23 13:00:00,597.17,603.65,596.81,602.09,105390.0,597.17,603.65,596.81,602.09,105390.0
2021-02-23 14:00:00,601.97,609.27,601.92,607.67,120873.0,601.97,609.27,601.92,607.67,120873.0
2021-02-23 15:00:00,607.66,608.14,601.74,602.74,146251.0,607.66,608.14,601.74,602.74,146251.0
2021-02-24 09:30:00,591.55,603.0,590.44,601.79,67410.0,591.55,603.0,590.44,601.79,67410.0
2021-02-24 10:00:00,602.0,612.79,598.66,611.57,70461.0,602.0,612.79,598.66,611.57,70461.0
2021-02-24 11:00:00,611.58,613.99,611.01,613.06,58163.0,611.58,613.99,611.01,613.06,58163.0
2021-02-24 12:00:00,613.02,613.75,611.57,612.69,37067.0,613.02,613.75,611.57,612.69,37067.0
2021-02-24 13:00:00,612.69,613.84,609.5,613.57,46262.0,612.69,613.84,609.5,613.57,46262.0
2021-02-24 14:00:00,613.62,614.73,609.18,610.18,52770.0,613.62,614.73,609.18,610.18,52770.0
2021-02-24 15:00:00,610.17,611.25,606.78,609.03,150704.0,610.17,611.25,606.78,609.03,150704.0
2021-02-25 09:30:00,605.38,618.12,605.3,615.9,80626.0,605.38,618.12,605.3,615.9,80626.0
2021-02-25 10:00:00,615.96,616.39,607.13,609.27,89059.0,615.96,616.39,607.13,609.27,89059.0
2021-02-25 11:00:00,609.18,612.16,606.25,606.8,70008.0,609.18,612.16,606.25,606.8,70008.0
2021-02-25 12:00:00,606.56,607.23,602.58,602.82,75865.0,606.56,607.23,602.58,602.82,75865.0
2021-02-25 13:00:00,602.3,607.6,598.97,607.43,74149.0,602.3,607.6,598.97,607.43,74149.0
2021-02-25 14:00:00,607.14,610.25,605.61,605.68,70896.0,607.14,610.25,605.61,605.68,70896.0
2021-02-25 15:00:00,605.49,606.55,600.99,602.25,153800.0,605.49,606.55,600.99,602.25,153800.0
2021-02-26 09:30:00,602.49,614.09,601.5,613.37,70368.0,602.49,614.09,601.5,613.37,70368.0
2021-02-26 10:00:00,612.99,623.6,612.99,623.48,150160.0,612.99,623.6,612.99,623.48,150160.0
2021-02-26 11:00:00,623.19,624.47,619.75,623.68,62063.0,623.19,624.47,619.75,623.68,62063.0
2021-02-26 12:00:00,624.09,627.38,619.63,619.88,64310.0,624.09,627.38,619.63,619.88,64310.0
2021-02-26 13:00:00,619.88,623.09,616.5,618.56,57725.0,619.88,623.09,616.5,618.56,57725.0
2021-02-26 14:00:00,618.44,623.02,618.2,619.92,61258.0,618.44,623.02,618.2,619.92,61258.0
2021-02-26 15:00:00,620.19,623.0,612.09,613.42,172393.0,620.19,623.0,612.09,613.42,172393.0
2021-03-01 09:30:00,618.39,622.16,610.01,618.7,55360.0,618.39,622.16,610.01,618.7,55360.0
2021-03-01 10:00:00,618.93,624.07,617.03,621.34,73870.0,618.93,624.07,617.03,621.34,73870.0
2021-03-01 11:00:00,621.08,621.58,618.66,620.56,47645.0,621.08,621.58,618.66,620.56,47645.0
2021-03-01 12:00:00,620.55,621.9,619.6,619.81,64588.0,620.55,621.9,619.6,619.81,64588.0
2021-03-01 13:00:00,619.98,620.65,616.97,618.64,39490.0,619.98,620.65,616.97,618.64,39490.0
2021-03-01 14:00:00,618.6,622.1,616.73,621.66,52279.0,618.6,622.1,616.73,621.66,52279.0
2021-03-01 15:00:00,621.79,622.18,618.15,620.22,111354.0,621.79,622.18,618.15,620.22,111354.0
2021-03-02 09:30:00,621.32,624.5,620.38,622.34,32542.0,621.32,624.5,620.38,622.34,32542.0
2021-03-02 10:00:00,621.76,621.76,615.02,616.64,88298.0,621.76,621.76,615.02,616.64,88298.0
2021-03-02 11:00:00,616.66,617.57,611.25,617.52,60107.0,616.66,617.57,611.25,617.52,60107.0
2021-03-02 12:00:00,617.52,621.17,616.96,619.93,38370.0,617.52,621.17,616.96,619.93,38370.0
2021-03-02 13:00:00,620.52,622.65,620.52,621.93,20341.0,620.52,622.65,620.52,621.93,20341.0
2021-03-02 14:00:00,622.22,622.64,620.15,621.14,29073.0,622.22,622.64,620.15,621.14,29073.0
2021-03-02 15:00:00,620.74,622.12,615.03,616.02,107384.0,620.74,622.12,615.03,616.02,107384.0
2021-03-03 09:30:00,612.0,613.72,605.93,607.39,108542.0,612.0,613.72,605.93,607.39,108542.0
2021-03-03 10:00:00,607.09,607.85,602.66,606.79,115564.0,607.09,607.85,602.66,606.79,115564.0
2021-03-03 11:00:00,606.31,610.74,606.31,608.21,64947.0,606.31,610.74,606.31,608.21,64947.0
2021-03-03 12:00:00,608.21,608.21,604.69,605.29,81160.0,608.21,608.21,604.69,605.29,81160.0
2021-03-03 13:00:00,605.28,605.77,602.45,603.75,77474.0,605.28,605.77,602.45,603.75,77474.0
2021-03-03 14:00:00,603.75,607.66,601.23,606.54,136785.0,603.75,607.66,601.23,606.54,136785.0
2021-03-03 15:00:00,606.58,607.88,599.9,601.03,195873.0,606.58,607.88,599.9,601.03,195873.0
2021-03-04 09:30:00,600.03,603.24,598.01,600.53,73726.0,600.03,603.24,598.01,600.53,73726.0
2021-03-04 10:00:00,600.24,608.18,598.96,607.0,99368.0,600.24,608.18,598.96,607.0,99368.0
2021-03-04 11:00:00,607.3,618.66,606.96,612.13,145048.0,607.3,618.66,606.96,612.13,145048.0
2021-03-04 12:00:00,612.18,614.1,600.4,602.79,75006.0,612.18,614.1,600.4,602.79,75006.0
2021-03-04 13:00:00,603.07,607.32,600.53,603.41,85252.0,603.07,607.32,600.53,603.41,85252.0
2021-03-04 14:00:00,603.7,614.4,603.7,610.41,92190.0,603.7,614.4,603.7,610.41,92190.0
2021-03-04 15:00:00,610.44,611.85,606.46,607.25,152426.0,610.44,611.85,606.46,607.25,152426.0
2021-03-05 09:30:00,613.0,617.42,609.66,617.18,49714.0,613.0,617.42,609.66,617.18,49714.0
2021-03-05 10:00:00,616.7,623.19,611.94,622.33,143765.0,616.7,623.19,611.94,622.33,143765.0
2021-03-05 11:00:00,622.47,623.81,614.89,617.23,109179.0,622.47,623.81,614.89,617.23,109179.0
2021-03-05 12:00:00,617.5,625.33,615.26,624.79,75886.0,617.5,625.33,615.26,624.79,75886.0
2021-03-05 13:00:00,625.01,628.68,622.82,628.49,64064.0,625.01,628.68,622.82,628.49,64064.0
2021-03-05 14:00:00,629.0,629.7,624.08,628.12,57215.0,629.0,629.7,624.08,628.12,57215.0
2021-03-05 15:00:00,628.37,629.15,623.53,624.12,178683.0,628.37,629.15,623.53,624.12,178683.0
2021-03-08 09:30:00,621.74,625.36,617.76,617.76,40625.0,621.74,625.36,617.76,617.76,40625.0
2021-03-08 10:00:00,618.47,628.48,618.47,624.5,49490.0,618.47,628.48,618.47,624.5,49490.0
2021-03-08 11:00:00,624.89,627.83,621.63,621.71,41614.0,624.89,627.83,621.63,621.71,41614.0
2021-03-08 12:00:00,621.87,630.2,621.33,627.96,55739.0,621.87,630.2,621.33,627.96,55739.0
2021-03-08 13:00:00,628.14,629.24,620.87,621.05,50937.0,628.14,629.24,620.87,621.05,50937.0
2021-03-08 14:00:00,620.91,622.88,615.83,617.48,68782.0,620.91,622.88,615.83,617.48,68782.0
2021-03-08 15:00:00,617.06,617.06,611.57,612.38,210894.0,617.06,617.06,611.57,612.38,210894.0
2021-03-09 09:30:00,620.35,620.35,610.98,614.58,55569.0,620.35,620.35,610.98,614.58,55569.0
2021-03-09 10:00:00,614.58,617.93,612.24,612.68,78194.0,614.58,617.93,612.24,612.68,78194.0
2021-03-09 11:00:00,612.63,616.79,611.65,614.1,52519.0,612.63,616.79,611.65,614.1,52519.0
2021-03-09 12:00:00,614.44,614.76,611.57,613.43,63041.0,614.44,614.76,611.57,613.43,63041.0
2021-03-09 13:00:00,613.53,619.98,613.53,618.71,39569.0,613.53,619.98,613.53,618.71,39569.0
2021-03-09 14:00:00,618.97,619.72,616.28,616.54,31563.0,618.97,619.72,616.28,616.54,31563.0
2021-03-09 15:00:00,616.34,617.98,614.0,614.21,123312.0,616.34,617.98,614.0,614.21,123312.0
2021-03-10 09:30:00,625.44,627.88,618.96,626.84,95538.0,625.44,627.88,618.96,626.84,95538.0
2021-03-10 10:00:00,627.11,632.1,625.21,630.93,126278.0,627.11,632.1,625.21,630.93,126278.0
2021-03-10 11:00:00,630.89,634.63,629.25,633.65,82485.0,630.89,634.63,629.25,633.65,82485.0
2021-03-10 12:00:00,633.58,637.47,632.39,637.01,71490.0,633.58,637.47,632.39,637.01,71490.0
2021-03-10 13:00:00,637.26,637.39,633.5,635.4,70459.0,637.26,637.39,633.5,635.4,70459.0
2021-03-10 14:00:00,635.48,639.28,634.0,635.9,100583.0,635.48,639.28,634.0,635.9,100583.0
2021-03-10 15:00:00,635.6,635.91,628.47,628.93,323791.0,635.6,635.91,628.47,628.93,323791.0
2021-03-11 09:30:00,626.33,630.67,618.01,619.08,91731.0,626.33,630.67,618.01,619.08,91731.0
2021-03-11 10:00:00,618.81,620.42,613.0,617.87,150155.0,618.81,620.42,613.0,617.87,150155.0
2021-03-11 11:00:00,618.19,628.56,617.97,628.3,114199.0,618.19,628.56,617.97,628.3,114199.0
2021-03-11 12:00:00,628.3,629.09,624.13,626.43,106242.0,628.3,629.09,624.13,626.43,106242.0
2021-03-11 13:00:00,626.51,630.6,625.89,630.17,86811.0,626.51,630.6,625.89,630.17,86811.0
2021-03-11 14:00:00,630.07,630.66,625.94,626.25,76209.0,630.07,630.66,625.94,626.25,76209.0
2021-03-11 15:00:00,626.35,627.48,623.71,624.49,178472.0,626.35,627.48,623.71,624.49,178472.0
2021-03-12 09:30:00,618.99,624.05,611.38,613.74,80469.0,618.99,624.05,611.38,613.74,80469.0
2021-03-12 10:00:00,613.01,618.38,612.11,615.37,197013.0,613.01,618.38,612.11,615.37,197013.0
2021-03-12 11:00:00,614.96,622.44,614.78,620.94,110931.0,614.96,622.44,614.78,620.94,110931.0
2021-03-12 12:00:00,620.74,624.96,619.92,621.97,53860.0,620.74,624.96,619.92,621.97,53860.0
2021-03-12 13:00:00,622.58,628.55,621.73,627.89,39964.0,622.58,628.55,621.73,627.89,39964.0
2021-03-12 14:00:00,628.18,629.21,623.99,625.07,71626.0,628.18,629.21,623.99,625.07,71626.0
2021-03-12 15:00:00,625.13,625.44,621.83,624.14,164946.0,625.13,625.44,621.83,624.14,164946.0
2021-03-15 09:30:00,624.42,625.85,619.48,620.25,119730.0,624.42,625.85,619.48,620.25,119730.0
2021-03-15 10:00:00,620.18,621.43,613.4,617.24,85145.0,620.18,621.43,613.4,617.24,85145.0
2021-03-15 11:00:00,616.86,617.92,613.66,615.8,77540.0,616.86,617.92,613.66,615.8,77540.0
2021-03-15 12:00:00,615.41,617.85,612.02,614.29,101605.0,615.41,617.85,612.02,614.29,101605.0
2021-03-15 13:00:00,614.29,620.63,613.0,619.22,101488.0,614.29,620.63,613.0,619.22,101488.0
2021-03-15 14:00:00,619.35,622.71,618.63,621.36,37802.0,619.35,622.71,618.63,621.36,37802.0
2021-03-15 15:00:00,621.49,625.12,619.18,625.0,103118.0,621.49,625.12,619.18,625.0,103118.0
2021-03-16 09:30:00,629.82,634.18,625.62,633.57,76379.0,629.82,634.18,625.62,633.57,76379.0
2021-03-16 10:00:00,633.83,640.45,633.83,635.93,81126.0,633.83,640.45,633.83,635.93,81126.0
2021-03-16 11:00:00,635.88,641.13,635.39,640.17,72802.0,635.88,641.13,635.39,640.17,72802.0
2021-03-16 12:00:00,640.65,642.57,639.48,640.94,75439.0,640.65,642.57,639.48,640.94,75439.0
2021-03-16 13:00:00,641.28,643.51,640.21,643.25,48193.0,641.28,643.51,640.21,643.25,48193.0
2021-03-16 14:00:00,643.25,643.32,636.02,637.46,59633.0,643.25,643.32,636.02,637.46,59633.0
2021-03-16 15:00:00,637.09,640.43,637.09,639.3,178521.0,637.09,640.43,637.09,639.3,178521.0
2021-03-17 09:30:00,643.79,643.79,634.58,635.88,60955.0,643.79,643.79,634.58,635.88,60955.0
2021-03-17 10:00:00,636.58,638.1,633.84,637.08,78042.0,636.58,638.1,633.84,637.08,78042.0
2021-03-17 11:00:00,636.9,637.76,635.09,636.72,42355.0,636.9,637.76,635.09,636.72,42355.0
2021-03-17 12:00:00,637.14,640.04,635.69,637.51,61516.0,637.14,640.04,635.69,637.51,61516.0
2021-03-17 13:00:00,637.26,637.41,635.43,636.06,35080.0,637.26,637.41,635.43,636.06,35080.0
2021-03-17 14:00:00,636.47,643.9,636.45,642.74,81186.0,636.47,643.9,636.45,642.74,81186.0
2021-03-17 15:00:00,643.83,644.23,639.68,642.12,139117.0,643.83,644.23,639.68,642.12,139117.0
2021-03-18 09:30:00,627.63,635.42,626.0,630.99,54061.0,627.63,635.42,626.0,630.99,54061.0
2021-03-18 10:00:00,630.66,630.66,620.19,622.67,110637.0,630.66,630.66,620.19,622.67,110637.0
2021-03-18 11:00:00,622.48,623.69,617.91,621.01,51140.0,622.48,623.69,617.91,621.01,51140.0
2021-03-18 12:00:00,621.18,625.2,618.14,618.14,69329.0,621.18,625.2,618.14,618.14,69329.0
2021-03-18 13:00:00,618.32,627.35,617.31,627.04,71231.0,618.32,627.35,617.31,627.04,71231.0
2021-03-18 14:00:00,627.44,628.69,624.86,628.14,111360.0,627.44,628.69,624.86,628.14,111360.0
2021-03-18 15:00:00,628.22,633.93,627.27,629.4,332619.0,628.22,633.93,627.27,629.4,332619.0
2021-03-19 09:30:00,630.27,636.86,630.27,634.91,225888.0,630.27,636.86,630.27,634.91,225888.0
2021-03-19 10:00:00,635.11,636.16,629.48,631.71,187883.0,635.11,636.16,629.48,631.71,187883.0
2021-03-19 11:00:00,631.47,633.45,626.84,629.0,59797.0,631.47,633.45,626.84,629.0,59797.0
2021-03-19 12:00:00,628.76,631.48,627.62,631.48,42890.0,628.76,631.48,627.62,631.48,42890.0
2021-03-19 13:00:00,631.35,631.41,627.18,630.51,50806.0,631.35,631.41,627.18,630.51,50806.0
2021-03-19 14:00:00,631.13,632.56,629.95,632.36,67115.0,631.13,632.56,629.95,632.36,67115.0
2021-03-19 15:00:00,632.12,633.09,629.05,629.14,198573.0,632.12,633.09,629.05,629.14,198573.0
2021-03-22 09:30:00,627.64,642.36,627.64,641.68,63263.0,627.64,642.36,627.64,641.68,63263.0
2021-03-22 10:00:00,641.9,642.23,634.96,638.9,71993.0,641.9,642.23,634.96,638.9,71993.0
2021-03-22 11:00:00,638.36,642.49,638.2,640.07,56035.0,638.36,642.49,638.2,640.07,56035.0
2021-03-22 12:00:00,640.5,643.55,640.3,643.55,48033.0,640.5,643.55,640.3,643.55,48033.0
2021-03-22 13:00:00,643.93,643.96,638.49,638.49,26577.0,643.93,643.96,638.49,638.49,26577.0
2021-03-22 14:00:00,638.36,638.96,635.05,636.02,42342.0,638.36,638.96,635.05,636.02,42342.0
2021-03-22 15:00:00,636.27,638.06,634.82,637.44,162067.0,636.27,638.06,634.82,637.44,162067.0
2021-03-23 09:30:00,639.81,646.65,636.88,644.6,33069.0,639.81,646.65,636.88,644.6,33069.0
2021-03-23 10:00:00,646.34,650.69,644.97,648.06,70219.0,646.34,650.69,644.97,648.06,70219.0
2021-03-23 11:00:00,648.37,653.53,646.99,653.53,54955.0,648.37,653.53,646.99,653.53,54955.0
2021-03-23 12:00:00,653.28,654.54,651.38,653.12,35294.0,653.28,654.54,651.38,653.12,35294.0
2021-03-23 13:00:00,653.97,656.65,653.2,653.81,48582.0,653.97,656.65,653.2,653.81,48582.0
2021-03-23 14:00:00,653.55,656.07,651.39,654.41,64264.0,653.55,656.07,651.39,654.41,64264.0
2021-03-23 15:00:00,654.4,654.47,644.29,645.45,146145.0,654.4,654.47,644.29,645.45,146145.0
2021-03-24 09:30:00,647.45,647.85,643.65,644.52,38650.0,647.45,647.85,643.65,644.52,38650.0
2021-03-24 10:00:00,644.14,650.66,642.81,649.83,86514.0,644.14,650.66,642.81,649.83,86514.0
2021-03-24 11:00:00,649.92,655.58,647.97,650.13,90429.0,649.92,655.58,647.97,650.13,90429.0
2021-03-24 12:00:00,649.72,655.21,649.26,652.95,37613.0,649.72,655.21,649.26,652.95,37613.0
2021-03-24 13:00:00,653.32,657.44,651.19,656.61,49682.0,653.32,657.44,651.19,656.61,49682.0
2021-03-24 14:00:00,656.6,657.84,653.56,654.21,71148.0,656.6,657.84,653.56,654.21,71148.0
2021-03-24 15:00:00,653.65,657.33,651.14,651.56,161316.0,653.65,657.33,651.14,651.56,161316.0
2021-03-25 09:30:00,652.03,652.03,637.99,645.05,48633.0,652.03,652.03,637.99,645.05,48633.0
2021-03-25 10:00:00,645.52,645.53,634.65,638.78,103574.0,645.52,645.53,634.65,638.78,103574.0
2021-03-25 11:00:00,638.77,640.91,634.65,637.29,60658.0,638.77,640.91,634.65,637.29,60658.0
2021-03-25 12:00:00,637.23,641.71,634.86,639.33,67564.0,637.23,641.71,634.86,639.33,67564.0
2021-03-25 13:00:00,639.33,639.33,633.62,634.03,71199.0,639.33,639.33,633.62,634.03,71199.0
2021-03-25 14:00:00,634.07,635.7,631.02,635.65,93440.0,634.07,635.7,631.02,635.65,93440.0
2021-03-25 15:00:00,635.96,639.84,635.32,637.39,112648.0,635.96,639.84,635.32,637.39,112648.0
2021-03-26 09:30:00,636.73,639.04,628.59,630.1,50452.0,636.73,639.04,628.59,630.1,50452.0
2021-03-26 10:00:00,630.12,635.0,629.24,632.47,69636.0,630.12,635.0,629.24,632.47,69636.0
2021-03-26 11:00:00,632.02,636.39,631.21,634.89,71205.0,632.02,636.39,631.21,634.89,71205.0
2021-03-26 12:00:00,635.08,635.94,629.72,631.14,31250.0,635.08,635.94,629.72,631.14,31250.0
2021-03-26 13:00:00,631.84,632.56,629.05,630.51,53008.0,631.84,632.56,629.05,630.51,53008.0
2021-03-26 14:00:00,630.3,631.08,621.56,626.87,134245.0,630.3,631.08,621.56,626.87,134245.0
2021-03-26 15:00:00,627.12,632.36,624.67,632.01,229984.0,627.12,632.36,624.67,632.01,229984.0
2021-03-29 09:30:00,630.75,632.5,622.82,625.0,58086.0,630.75,632.5,622.82,625.0,58086.0
2021-03-29 10:00:00,625.75,628.61,622.06,627.64,74498.0,625.75,628.61,622.06,627.64,74498.0
2021-03-29 11:00:00,627.25,633.42,625.97,633.24,57789.0,627.25,633.42,625.97,633.24,57789.0
2021-03-29 12:00:00,633.09,635.24,629.82,634.22,48166.0,633.09,635.24,629.82,634.22,48166.0
2021-03-29 13:00:00,634.41,636.3,634.17,634.29,35918.0,634.41,636.3,634.17,634.29,35918.0
2021-03-29 14:00:00,633.75,639.59,633.61,637.59,49554.0,633.75,639.59,633.61,637.59,49554.0
2021-03-29 15:00:00,637.71,639.1,634.57,636.69,108429.0,637.71,639.1,634.57,636.69,108429.0
2021-03-30 09:30:00,636.17,640.84,635.27,637.46,30082.0,636.17,640.84,635.27,637.46,30082.0
2021-03-30 10:00:00,636.81,637.07,630.36,633.04,39280.0,636.81,637.07,630.36,633.04,39280.0
2021-03-30 11:00:00,633.45,635.73,630.49,631.19,25744.0,633.45,635.73,630.49,631.19,25744.0
2021-03-30 12:00:00,631.22,631.94,628.35,629.7,22998.0,631.22,631.94,628.35,629.7,22998.0
2021-03-30 13:00:00,629.85,632.65,629.2,632.6,23554.0,629.85,632.65,629.2,632.6,23554.0
2021-03-30 14:00:00,632.28,633.37,630.68,632.9,39234.0,632.28,633.37,630.68,632.9,39234.0
2021-03-30 15:00:00,632.95,633.93,630.68,633.28,112755.0,632.95,633.93,630.68,633.28,112755.0
2021-03-31 09:30:00,632.9,632.91,624.46,626.97,107714.0,632.9,632.91,624.46,626.97,107714.0
2021-03-31 10:00:00,626.78,628.62,624.95,628.15,84058.0,626.78,628.62,624.95,628.15,84058.0
2021-03-31 11:00:00,628.1,628.75,626.79,626.8,46986.0,628.1,628.75,626.79,626.8,46986.0
2021-03-31 12:00:00,627.0,627.0,620.35,623.73,50705.0,627.0,627.0,620.35,623.73,50705.0
2021-03-31 13:00:00,623.53,623.79,620.68,621.09,69306.0,623.53,623.79,620.68,621.09,69306.0
2021-03-31 14:00:00,621.1,624.51,620.69,622.29,49495.0,621.1,624.51,620.69,622.29,49495.0
2021-03-31 15:00:00,622.56,623.05,614.69,617.19,264781.0,622.56,623.05,614.69,617.19,264781.0
2021-04-01 09:30:00,618.0,622.41,611.07,612.55,99759.0,618.0,622.41,611.07,612.55,99759.0
2021-04-01 10:00:00,612.53,616.84,609.48,610.43,147894.0,612.53,616.84,609.48,610.43,147894.0
2021-04-01 11:00:00,610.55,614.54,609.58,612.63,117630.0,610.55,614.54,609.58,612.63,117630.0
2021-04-01 12:00:00,612.45,615.56,612.39,614.63,68852.0,612.45,615.56,612.39,614.63,68852.0
2021-04-01 13:00:00,615.03,615.55,611.54,611.64,49159.0,615.03,615.55,611.54,611.64,49159.0
2021-04-01 14:00:00,611.88,612.35,608.85,610.61,127626.0,611.88,612.35,608.85,610.61,127626.0
2021-04-01 15:00:00,610.61,611.25,605.66,608.54,293967.0,610.61,611.25,605.66,608.54,293967.0
2021-04-05 09:30:00,607.48,611.17,605.0,609.8,73917.0,607.48,611.17,605.0,609.8,73917.0
2021-04-05 10:00:00,609.8,609.8,600.16,605.62,138314.0,609.8,609.8,600.16,605.62,138314.0
2021-04-05 11:00:00,605.63,606.18,602.1,602.33,104788.0,605.63,606.18,602.1,602.33,104788.0
2021-04-05 12:00:00,602.4,606.13,601.49,604.88,80191.0,602.4,606.13,601.49,604.88,80191.0
2021-04-05 13:00:00,604.88,608.22,602.74,608.22,53219.0,604.88,608.22,602.74,608.22,53219.0
2021-04-05 14:00:00,608.01,608.02,604.39,604.66,88301.0,608.01,608.02,604.39,604.66,88301.0
2021-04-05 15:00:00,604.51,605.99,602.5,605.63,298562.0,604.51,605.99,602.5,605.63,298562.0
2021-04-06 09:30:00,603.75,610.0,600.53,609.43,69231.0,603.75,610.0,600.53,609.43,69231.0
2021-04-06 10:00:00,609.95,612.4,608.96,611.73,47179.0,609.95,612.4,608.96,611.73,47179.0
2021-04-06 11:00:00,611.87,615.29,611.87,613.5,49697.0,611.87,615.29,611.87,613.5,49697.0
2021-04-06 12:00:00,614.01,614.12,611.47,611.98,22975.0,614.01,614.12,611.47,611.98,22975.0
2021-04-06 13:00:00,612.31,613.97,611.82,612.63,26212.0,612.31,613.97,611.82,612.63,26212.0
2021-04-06 14:00:00,612.67,617.0,612.48,615.63,37811.0,612.67,617.0,612.48,615.63,37811.0
2021-04-06 15:00:00,615.63,615.8,612.05,613.43,132773.0,615.63,615.8,612.05,613.43,132773.0
2021-04-07 09:30:00,614.21,616.33,609.61,611.0,40532.0,614.21,616.33,609.61,611.0,40532.0
2021-04-07 10:00:00,611.94,614.61,609.66,610.41,76974.0,611.94,614.61,609.66,610.41,76974.0
2021-04-07 11:00:00,610.61,610.79,607.84,608.88,33238.0,610.61,610.79,607.84,608.88,33238.0
2021-04-07 12:00:00,609.05,611.15,609.05,610.8,25153.0,609.05,611.15,609.05,610.8,25153.0
2021-04-07 13:00:00,610.73,613.24,610.49,610.75,33467.0,610.73,613.24,610.49,610.75,33467.0
2021-04-07 14:00:00,611.02,612.32,609.2,610.64,35702.0,611.02,612.32,609.2,610.64,35702.0
2021-04-07 15:00:00,610.9,612.46,610.64,612.12,69129.0,610.9,612.46,610.64,612.12,69129.0
2021-04-08 09:30:00,616.65,617.85,612.32,616.6,51727.0,616.65,617.85,612.32,616.6,51727.0
2021-04-08 10:00:00,616.6,617.01,612.38,615.84,65601.0,616.6,617.01,612.38,615.84,65601.0
2021-04-08 11:00:00,616.14,617.41,615.15,615.74,41184.0,616.14,617.41,615.15,615.74,41184.0
2021-04-08 12:00:00,615.36,615.84,613.44,614.96,62221.0,615.36,615.84,613.44,614.96,62221.0
2021-04-08 13:00:00,614.96,615.16,613.14,614.71,32870.0,614.96,615.16,613.14,614.71,32870.0
2021-04-08 14:00:00,614.85,615.4,614.52,614.94,81576.0,614.85,615.4,614.52,614.94,81576.0
2021-04-08 15:00:00,615.0,616.31,614.47,615.18,118610.0,615.0,616.31,614.47,615.18,118610.0
2021-04-09 09:30:00,606.38,609.66,600.68,603.99,101132.0,606.38,609.66,600.68,603.99,101132.0
2021-04-09 10:00:00,603.6,604.9,601.02,602.27,107644.0,603.6,604.9,601.02,602.27,107644.0
2021-04-09 11:00:00,602.37,609.72,602.37,608.3,97140.0,602.37,609.72,602.37,608.3,97140.0
2021-04-09 12:00:00,608.46,609.27,606.84,608.6,51104.0,608.46,609.27,606.84,608.6,51104.0
2021-04-09 13:00:00,608.52,611.18,607.76,611.18,44566.0,608.52,611.18,607.76,611.18,44566.0
2021-04-09 14:00:00,611.33,612.57,610.75,612.2,34663.0,611.33,612.57,610.75,612.2,34663.0
2021-04-09 15:00:00,612.16,615.97,611.67,614.01,134716.0,612.16,615.97,611.67,614.01,134716.0
2021-04-12 09:30:00,612.94,616.05,608.07,614.95,61354.0,612.94,616.05,608.07,614.95,61354.0
2021-04-12 10:00:00,614.09,617.78,613.68,617.69,41842.0,614.09,617.78,613.68,617.69,41842.0
2021-04-12 11:00:00,617.63,618.48,615.43,618.34,53766.0,617.63,618.48,615.43,618.34,53766.0
2021-04-12 12:00:00,618.45,618.95,616.55,617.24,20140.0,618.45,618.95,616.55,617.24,20140.0
2021-04-12 13:00:00,617.22,621.83,617.04,620.69,26024.0,617.22,621.83,617.04,620.69,26024.0
2021-04-12 14:00:00,621.03,622.64,619.09,619.59,26959.0,621.03,622.64,619.09,619.59,26959.0
2021-04-12 15:00:00,619.59,620.34,617.7,619.49,109843.0,619.59,620.34,617.7,619.49,109843.0
2021-04-13 09:30:00,615.22,620.77,614.5,619.41,48620.0,615.22,620.77,614.5,619.41,48620.0
2021-04-13 10:00:00,618.74,622.86,618.57,621.63,103879.0,618.74,622.86,618.57,621.63,103879.0
2021-04-13 11:00:00,621.38,623.72,619.37,620.24,49891.0,621.38,623.72,619.37,620.24,49891.0
2021-04-13 12:00:00,620.24,620.87,619.45,619.67,16932.0,620.24,620.87,619.45,619.67,16932.0
2021-04-13 13:00:00,619.57,620.57,618.48,619.88,22663.0,619.57,620.57,618.48,619.88,22663.0
2021-04-13 14:00:00,619.79,620.38,617.99,619.63,35892.0,619.79,620.38,617.99,619.63,35892.0
2021-04-13 15:00:00,619.59,621.82,618.9,621.51,116509.0,619.59,621.82,618.9,621.51,116509.0
2021-04-14 09:30:00,621.31,623.17,618.74,619.69,38545.0,621.31,623.17,618.74,619.69,38545.0
2021-04-14 10:00:00,619.42,622.2,618.37,619.78,52725.0,619.42,622.2,618.37,619.78,52725.0
2021-04-14 11:00:00,619.37,620.3,617.44,619.32,33071.0,619.37,620.3,617.44,619.32,33071.0
2021-04-14 12:00:00,619.05,619.48,617.17,617.97,21693.0,619.05,619.48,617.17,617.97,21693.0
2021-04-14 13:00:00,618.15,618.67,615.64,616.07,32187.0,618.15,618.67,615.64,616.07,32187.0
2021-04-14 14:00:00,615.32,618.36,614.55,618.18,28630.0,615.32,618.36,614.55,618.18,28630.0
2021-04-14 15:00:00,618.32,619.58,615.56,617.1,100712.0,618.32,619.58,615.56,617.1,100712.0
2021-04-15 09:30:00,622.99,630.66,621.46,630.35,45938.0,622.99,630.66,621.46,630.35,45938.0
2021-04-15 10:00:00,630.35,635.74,630.0,635.02,56722.0,630.35,635.74,630.0,635.02,56722.0
2021-04-15 11:00:00,634.83,637.1,630.29,631.73,57689.0,634.83,637.1,630.29,631.73,57689.0
2021-04-15 12:00:00,631.77,635.33,631.25,634.99,37017.0,631.77,635.33,631.25,634.99,37017.0
2021-04-15 13:00:00,634.83,635.19,633.71,634.19,22469.0,634.83,635.19,633.71,634.19,22469.0
2021-04-15 14:00:00,633.4,635.3,631.67,634.76,28303.0,633.4,635.3,631.67,634.76,28303.0
2021-04-15 15:00:00,634.73,636.05,633.36,636.01,196052.0,634.73,636.05,633.36,636.01,196052.0
2021-04-16 09:30:00,635.46,642.31,631.59,641.97,116492.0,635.46,642.31,631.59,641.97,116492.0
2021-04-16 10:00:00,641.72,645.83,638.26,641.71,88457.0,641.72,645.83,638.26,641.71,88457.0
2021-04-16 11:00:00,641.94,643.63,639.83,642.51,67351.0,641.94,643.63,639.83,642.51,67351.0
2021-04-16 12:00:00,642.51,643.28,640.18,641.64,47629.0,642.51,643.28,640.18,641.64,47629.0
2021-04-16 13:00:00,641.64,641.99,639.96,641.46,56442.0,641.64,641.99,639.96,641.46,56442.0
2021-04-16 14:00:00,641.55,644.31,641.01,643.36,57007.0,641.55,644.31,641.01,643.36,57007.0
2021-04-16 15:00:00,643.35,645.95,642.87,644.37,110695.0,643.35,645.95,642.87,644.37,110695.0
2021-04-19 09:30:00,644.0,649.82,644.0,646.99,41471.0,644.0,649.82,644.0,646.99,41471.0
2021-04-19 10:00:00,646.99,653.42,645.57,653.22,64927.0,646.99,653.42,645.57,653.22,64927.0
2021-04-19 11:00:00,652.72,653.06,644.62,646.67,54934.0,652.72,653.06,644.62,646.67,54934.0
2021-04-19 12:00:00,646.36,647.7,644.25,645.38,29270.0,646.36,647.7,644.25,645.38,29270.0
2021-04-19 13:00:00,645.38,648.74,645.38,646.84,27696.0,645.38,648.74,645.38,646.84,27696.0
2021-04-19 14:00:00,646.81,647.02,644.25,646.56,47683.0,646.81,647.02,644.25,646.56,47683.0
2021-04-19 15:00:00,646.74,646.91,642.98,644.34,144415.0,646.74,646.91,642.98,644.34,144415.0
2021-04-20 09:30:00,637.66,650.52,637.66,650.35,61697.0,637.66,650.52,637.66,650.35,61697.0
2021-04-20 10:00:00,649.98,650.69,644.81,647.49,88865.0,649.98,650.69,644.81,647.49,88865.0
2021-04-20 11:00:00,647.42,652.52,647.25,651.76,55938.0,647.42,652.52,647.25,651.76,55938.0
2021-04-20 12:00:00,651.8,652.25,649.02,652.04,29760.0,651.8,652.25,649.02,652.04,29760.0
2021-04-20 13:00:00,651.9,655.59,651.9,655.11,59712.0,651.9,655.59,651.9,655.11,59712.0
2021-04-20 14:00:00,655.26,657.35,654.99,655.75,54113.0,655.26,657.35,654.99,655.75,54113.0
2021-04-20 15:00:00,655.74,656.25,652.21,653.0,163751.0,655.74,656.25,652.21,653.0,163751.0
2021-04-21 09:30:00,652.37,656.93,649.41,650.98,33951.0,652.37,656.93,649.41,650.98,33951.0
2021-04-21 10:00:00,650.35,655.82,648.11,649.66,43685.0,650.35,655.82,648.11,649.66,43685.0
2021-04-21 11:00:00,650.31,656.68,650.14,656.67,34074.0,650.31,656.68,650.14,656.67,34074.0
2021-04-21 12:00:00,656.6,657.5,655.09,655.63,21103.0,656.6,657.5,655.09,655.63,21103.0
2021-04-21 13:00:00,655.46,657.78,654.87,655.32,46097.0,655.46,657.78,654.87,655.32,46097.0
2021-04-21 14:00:00,655.27,656.38,653.51,654.07,21589.0,655.27,656.38,653.51,654.07,21589.0
2021-04-21 15:00:00,654.06,655.16,652.56,652.68,69805.0,654.06,655.16,652.56,652.68,69805.0
2021-04-22 09:30:00,655.76,658.99,653.6,656.98,29843.0,655.76,658.99,653.6,656.98,29843.0
2021-04-22 10:00:00,656.98,660.6,656.53,657.13,55256.0,656.98,660.6,656.53,657.13,55256.0
2021-04-22 11:00:00,657.4,659.45,657.15,658.46,31803.0,657.4,659.45,657.15,658.46,31803.0
2021-04-22 12:00:00,658.48,658.65,656.63,657.0,24899.0,658.48,658.65,656.63,657.0,24899.0
2021-04-22 13:00:00,657.1,659.35,656.12,656.47,61711.0,657.1,659.35,656.12,656.47,61711.0
2021-04-22 14:00:00,656.09,658.0,654.82,655.42,96377.0,656.09,658.0,654.82,655.42,96377.0
2021-04-22 15:00:00,655.27,658.37,654.09,658.0,104870.0,655.27,658.37,654.09,658.0,104870.0
2021-04-23 09:30:00,660.22,660.22,652.36,652.36,37691.0,660.22,660.22,652.36,652.36,37691.0
2021-04-23 10:00:00,652.36,656.81,648.74,656.72,43281.0,652.36,656.81,648.74,656.72,43281.0
2021-04-23 11:00:00,656.27,660.58,655.47,659.78,51968.0,656.27,660.58,655.47,659.78,51968.0
2021-04-23 12:00:00,659.83,660.91,657.97,659.36,36915.0,659.83,660.91,657.97,659.36,36915.0
2021-04-23 13:00:00,659.36,659.55,657.23,659.08,16982.0,659.36,659.55,657.23,659.08,16982.0
2021-04-23 14:00:00,658.88,659.94,657.75,659.68,21276.0,658.88,659.94,657.75,659.68,21276.0
2021-04-23 15:00:00,659.1,661.0,657.13,657.27,72342.0,659.1,661.0,657.13,657.27,72342.0
2021-04-26 09:30:00,655.31,659.06,651.76,652.35,51444.0,655.31,659.06,651.76,652.35,51444.0
2021-04-26 10:00:00,652.85,658.23,652.27,653.59,76425.0,652.85,658.23,652.27,653.59,76425.0
2021-04-26 11:00:00,653.57,656.59,652.85,654.65,31185.0,653.57,656.59,652.85,654.65,31185.0
2021-04-26 12:00:00,654.84,655.32,651.96,652.88,35996.0,654.84,655.32,651.96,652.88,35996.0
2021-04-26 13:00:00,653.15,653.77,650.17,651.41,26421.0,653.15,653.77,650.17,651.41,26421.0
2021-04-26 14:00:00,651.42,653.83,651.41,653.06,19232.0,651.42,653.83,651.41,653.06,19232.0
2021-04-26 15:00:00,653.36,653.54,650.68,652.46,70259.0,653.36,653.54,650.68,652.46,70259.0
2021-04-27 09:30:00,652.91,658.19,651.06,653.79,21422.0,652.91,658.19,651.06,653.79,21422.0
2021-04-27 10:00:00,653.81,655.7,650.47,652.54,40334.0,653.81,655.7,650.47,652.54,40334.0
2021-04-27 11:00:00,652.65,653.32,650.93,652.74,19255.0,652.65,653.32,650.93,652.74,19255.0
2021-04-27 12:00:00,653.16,653.72,651.93,652.5,21004.0,653.16,653.72,651.93,652.5,21004.0
2021-04-27 13:00:00,652.37,654.62,651.97,652.53,18299.0,652.37,654.62,651.97,652.53,18299.0
2021-04-27 14:00:00,652.35,652.97,651.0,652.09,31747.0,652.35,652.97,651.0,652.09,31747.0
2021-04-27 15:00:00,652.02,655.23,651.9,653.75,62463.0,652.02,655.23,651.9,653.75,62463.0
2021-04-28 09:30:00,651.93,658.82,650.63,657.15,32374.0,651.93,658.82,650.63,657.15,32374.0
2021-04-28 10:00:00,657.31,658.14,653.8,654.82,29061.0,657.31,658.14,653.8,654.82,29061.0
2021-04-28 11:00:00,654.77,655.17,651.54,652.15,19179.0,654.77,655.17,651.54,652.15,19179.0
2021-04-28 12:00:00,652.24,653.16,651.79,652.86,24000.0,652.24,653.16,651.79,652.86,24000.0
2021-04-28 13:00:00,653.0,653.93,652.54,653.36,24512.0,653.0,653.93,652.54,653.36,24512.0
2021-04-28 14:00:00,653.24,655.49,652.21,653.84,30587.0,653.24,655.49,652.21,653.84,30587.0
2021-04-28 15:00:00,653.87,654.02,651.5,652.71,98063.0,653.87,654.02,651.5,652.71,98063.0
2021-04-29 09:30:00,658.21,670.97,656.32,668.87,61353.0,658.21,670.97,656.32,668.87,61353.0
2021-04-29 10:00:00,668.88,675.44,668.35,671.38,123851.0,668.88,675.44,668.35,671.38,123851.0
2021-04-29 11:00:00,671.32,672.71,670.6,671.39,47293.0,671.32,672.71,670.6,671.39,47293.0
2021-04-29 12:00:00,671.81,671.81,667.0,668.62,72838.0,671.81,671.81,667.0,668.62,72838.0
2021-04-29 13:00:00,668.68,668.74,665.66,668.17,44470.0,668.68,668.74,665.66,668.17,44470.0
2021-04-29 14:00:00,668.17,671.28,665.82,671.28,44460.0,668.17,671.28,665.82,671.28,44460.0
2021-04-29 15:00:00,671.33,673.0,667.74,669.96,140023.0,671.33,673.0,667.74,669.96,140023.0
2021-04-30 09:30:00,654.09,668.78,636.56,666.99,112891.0,654.09,668.78,636.56,666.99,112891.0
2021-04-30 10:00:00,666.07,676.53,665.73,672.83,189958.0,666.07,676.53,665.73,672.83,189958.0
2021-04-30 11:00:00,673.18,680.0,672.35,677.79,105213.0,673.18,680.0,672.35,677.79,105213.0
2021-04-30 12:00:00,677.35,683.05,676.99,678.64,79156.0,677.35,683.05,676.99,678.64,79156.0
2021-04-30 13:00:00,678.33,680.6,674.59,676.38,50164.0,678.33,680.6,674.59,676.38,50164.0
2021-04-30 14:00:00,676.38,678.71,675.35,677.76,38749.0,676.38,678.71,675.35,677.76,38749.0
2021-04-30 15:00:00,677.95,678.83,672.23,673.98,116825.0,677.95,678.83,672.23,673.98,116825.0
2021-05-03 09:30:00,679.1,681.41,673.94,679.97,30588.0,679.1,681.41,673.94,679.97,30588.0
2021-05-03 10:00:00,679.44,684.7,676.78,679.34,48045.0,679.44,684.7,676.78,679.34,48045.0
2021-05-03 11:00:00,679.15,679.97,674.72,676.86,34517.0,679.15,679.97,674.72,676.86,34517.0
2021-05-03 12:00:00,676.58,680.66,676.48,680.47,21558.0,676.58,680.66,676.48,680.47,21558.0
2021-05-03 13:00:00,681.24,681.95,679.88,680.29,20749.0,681.24,681.95,679.88,680.29,20749.0
2021-05-03 14:00:00,679.94,680.35,676.61,676.92,26342.0,679.94,680.35,676.61,676.92,26342.0
2021-05-03 15:00:00,677.22,677.98,675.69,677.31,68538.0,677.22,677.98,675.69,677.31,68538.0
2021-05-04 09:30:00,672.86,680.98,672.0,679.91,48424.0,672.86,680.98,672.0,679.91,48424.0
2021-05-04 10:00:00,680.66,681.98,674.03,674.5,42981.0,680.66,681.98,674.03,674.5,42981.0
2021-05-04 11:00:00,674.75,676.29,670.68,672.52,66399.0,674.75,676.29,670.68,672.52,66399.0
2021-05-04 12:00:00,672.51,673.31,671.0,671.0,21532.0,672.51,673.31,671.0,671.0,21532.0
2021-05-04 13:00:00,670.98,673.91,670.77,671.59,22901.0,670.98,673.91,670.77,671.59,22901.0
2021-05-04 14:00:00,671.82,674.52,671.82,674.16,18792.0,671.82,674.52,671.82,674.16,18792.0
2021-05-04 15:00:00,673.6,674.51,671.54,672.85,71035.0,673.6,674.51,671.54,672.85,71035.0
2021-05-05 09:30:00,674.89,680.0,671.93,678.57,22394.0,674.89,680.0,671.93,678.57,22394.0
2021-05-05 10:00:00,678.9,678.9,673.05,675.0,30938.0,678.9,678.9,673.05,675.0,30938.0
2021-05-05 11:00:00,674.85,677.01,672.73,675.28,32492.0,674.85,677.01,672.73,675.28,32492.0
2021-05-05 12:00:00,675.09,677.64,674.39,676.34,44292.0,675.09,677.64,674.39,676.34,44292.0
2021-05-05 13:00:00,676.51,677.48,674.35,674.5,31976.0,676.51,677.48,674.35,674.5,31976.0
2021-05-05 14:00:00,674.78,675.73,673.09,675.04,41221.0,674.78,675.73,673.09,675.04,41221.0
2021-05-05 15:00:00,675.23,676.31,672.82,674.19,82022.0,675.23,676.31,672.82,674.19,82022.0
2021-05-06 09:30:00,677.03,682.86,676.78,680.0,21873.0,677.03,682.86,676.78,680.0,21873.0
2021-05-06 10:00:00,679.43,680.59,672.82,674.32,28973.0,679.43,680.59,672.82,674.32,28973.0
2021-05-06 11:00:00,674.75,678.17,673.19,677.75,26093.0,674.75,678.17,673.19,677.75,26093.0
2021-05-06 12:00:00,677.84,678.88,676.41,677.5,25312.0,677.84,678.88,676.41,677.5,25312.0
2021-05-06 13:00:00,677.55,678.9,675.18,675.18,21177.0,677.55,678.9,675.18,675.18,21177.0
2021-05-06 14:00:00,675.47,676.28,674.54,675.73,21124.0,675.47,676.28,674.54,675.73,21124.0
2021-05-06 15:00:00,675.63,676.78,674.03,676.12,70581.0,675.63,676.78,674.03,676.12,70581.0
2021-05-07 09:30:00,681.57,692.72,679.68,691.25,39881.0,681.57,692.72,679.68,691.25,39881.0
2021-05-07 10:00:00,691.41,695.51,690.3,692.18,47875.0,691.41,695.51,690.3,692.18,47875.0
2021-05-07 11:00:00,693.07,695.0,691.64,693.52,30479.0,693.07,695.0,691.64,693.52,30479.0
2021-05-07 12:00:00,693.57,694.15,690.03,690.04,27483.0,693.57,694.15,690.03,690.04,27483.0
2021-05-07 13:00:00,690.37,692.05,689.67,691.97,43957.0,690.37,692.05,689.67,691.97,43957.0
2021-05-07 14:00:00,691.83,696.0,691.62,693.63,55016.0,691.83,696.0,691.62,693.63,55016.0
2021-05-07 15:00:00,693.6,695.52,693.12,693.14,80375.0,693.6,695.52,693.12,693.14,80375.0
2021-05-10 09:30:00,694.9,699.48,694.0,698.01,29897.0,694.9,699.48,694.0,698.01,29897.0
2021-05-10 10:00:00,697.35,701.0,695.75,699.55,92510.0,697.35,701.0,695.75,699.55,92510.0
2021-05-10 11:00:00,698.9,702.84,698.13,701.57,45457.0,698.9,702.84,698.13,701.57,45457.0
2021-05-10 12:00:00,701.68,704.1,697.34,698.35,33857.0,701.68,704.1,697.34,698.35,33857.0
2021-05-10 13:00:00,698.68,699.89,697.53,697.7,40892.0,698.68,699.89,697.53,697.7,40892.0
2021-05-10 14:00:00,697.16,697.18,692.69,695.75,53966.0,697.16,697.18,692.69,695.75,53966.0
2021-05-10 15:00:00,695.91,697.8,694.72,694.82,200184.0,695.91,697.8,694.72,694.82,200184.0
2021-05-11 09:30:00,694.53,698.98,687.98,690.71,60418.0,694.53,698.98,687.98,690.71,60418.0
2021-05-11 10:00:00,690.99,696.39,687.09,689.41,53984.0,690.99,696.39,687.09,689.41,53984.0
2021-05-11 11:00:00,689.55,691.41,685.98,689.34,41137.0,689.55,691.41,685.98,689.34,41137.0
2021-05-11 12:00:00,689.12,690.26,685.41,687.08,21891.0,689.12,690.26,685.41,687.08,21891.0
2021-05-11 13:00:00,687.02,689.24,686.57,687.05,27007.0,687.02,689.24,686.57,687.05,27007.0
2021-05-11 14:00:00,687.41,688.48,685.27,686.76,31673.0,687.41,688.48,685.27,686.76,31673.0
2021-05-11 15:00:00,687.12,688.92,684.26,685.08,67257.0,687.12,688.92,684.26,685.08,67257.0
2021-05-12 09:30:00,675.33,685.16,675.25,681.32,44905.0,675.33,685.16,675.25,681.32,44905.0
2021-05-12 10:00:00,681.43,684.17,677.52,679.38,56411.0,681.43,684.17,677.52,679.38,56411.0
2021-05-12 11:00:00,680.15,682.03,678.21,678.49,62607.0,680.15,682.03,678.21,678.49,62607.0
2021-05-12 12:00:00,678.68,683.98,678.22,683.79,43904.0,678.68,683.98,678.22,683.79,43904.0
2021-05-12 13:00:00,683.47,685.28,681.0,681.0,55034.0,683.47,685.28,681.0,681.0,55034.0
2021-05-12 14:00:00,681.26,685.47,679.71,684.76,123556.0,681.26,685.47,679.71,684.76,123556.0
2021-05-12 15:00:00,684.72,686.17,680.57,681.97,343904.0,684.72,686.17,680.57,681.97,343904.0
2021-05-13 09:30:00,686.06,687.99,683.51,685.77,63202.0,686.06,687.99,683.51,685.77,63202.0
2021-05-13 10:00:00,686.33,694.97,685.93,694.91,47982.0,686.33,694.97,685.93,694.91,47982.0
2021-05-13 11:00:00,694.82,694.82,687.91,689.1,37076.0,694.82,694.82,687.91,689.1,37076.0
2021-05-13 12:00:00,689.02,689.88,685.57,686.25,37667.0,689.02,689.88,685.57,686.25,37667.0
2021-05-13 13:00:00,686.38,686.43,683.05,684.44,42941.0,686.38,686.43,683.05,684.44,42941.0
2021-05-13 14:00:00,684.26,688.39,684.26,687.48,62936.0,684.26,688.39,684.26,687.48,62936.0
2021-05-13 15:00:00,687.88,688.15,684.82,684.82,113246.0,687.88,688.15,684.82,684.82,113246.0
2021-05-14 09:30:00,691.18,691.26,685.13,690.88,51102.0,691.18,691.26,685.13,690.88,51102.0
2021-05-14 10:00:00,691.6,694.74,690.96,694.07,88933.0,691.6,694.74,690.96,694.07,88933.0
2021-05-14 11:00:00,694.0,699.98,693.84,699.39,77762.0,694.0,699.98,693.84,699.39,77762.0
2021-05-14 12:00:00,699.73,703.31,699.65,702.89,34659.0,699.73,703.31,699.65,702.89,34659.0
2021-05-14 13:00:00,703.11,705.76,702.96,704.89,37061.0,703.11,705.76,702.96,704.89,37061.0
2021-05-14 14:00:00,705.21,706.49,703.53,706.05,59340.0,705.21,706.49,703.53,706.05,59340.0
2021-05-14 15:00:00,705.58,712.41,704.93,709.84,216357.0,705.58,712.41,704.93,709.84,216357.0
2021-05-17 09:30:00,708.9,709.91,703.08,706.77,46223.0,708.9,709.91,703.08,706.77,46223.0
2021-05-17 10:00:00,706.52,707.89,694.07,694.91,58475.0,706.52,707.89,694.07,694.91,58475.0
2021-05-17 11:00:00,695.17,695.47,676.52,680.59,139327.0,695.17,695.47,676.52,680.59,139327.0
2021-05-17 12:00:00,680.59,682.57,679.23,681.3,69135.0,680.59,682.57,679.23,681.3,69135.0
2021-05-17 13:00:00,681.56,685.62,680.03,684.45,61375.0,681.56,685.62,680.03,684.45,61375.0
2021-05-17 14:00:00,684.76,687.72,684.23,687.72,54112.0,684.76,687.72,684.23,687.72,54112.0
2021-05-17 15:00:00,687.39,688.11,684.5,686.85,112462.0,687.39,688.11,684.5,686.85,112462.0
2021-05-18 09:30:00,679.46,687.03,672.11,674.59,78430.0,679.46,687.03,672.11,674.59,78430.0
2021-05-18 10:00:00,674.59,680.92,670.59,680.92,124799.0,674.59,680.92,670.59,680.92,124799.0
2021-05-18 11:00:00,681.3,682.57,679.11,682.49,72968.0,681.3,682.57,679.11,682.49,72968.0
2021-05-18 12:00:00,682.57,686.85,682.39,686.13,109659.0,682.57,686.85,682.39,686.13,109659.0
2021-05-18 13:00:00,686.29,688.33,684.24,685.7,85755.0,686.29,688.33,684.24,685.7,85755.0
2021-05-18 14:00:00,685.7,687.0,680.66,681.99,116027.0,685.7,687.0,680.66,681.99,116027.0
2021-05-18 15:00:00,681.8,690.45,680.5,686.55,296440.0,681.8,690.45,680.5,686.55,296440.0
2021-05-19 09:30:00,673.17,680.63,669.55,680.63,36340.0,673.17,680.63,669.55,680.63,36340.0
2021-05-19 10:00:00,679.36,679.36,673.16,675.91,35094.0,679.36,679.36,673.16,675.91,35094.0
2021-05-19 11:00:00,675.49,679.15,674.95,678.7,36583.0,675.49,679.15,674.95,678.7,36583.0
2021-05-19 12:00:00,678.58,679.17,675.12,675.21,22149.0,678.58,679.17,675.12,675.21,22149.0
2021-05-19 13:00:00,675.61,677.46,673.53,676.69,26148.0,675.61,677.46,673.53,676.69,26148.0
2021-05-19 14:00:00,676.48,679.06,673.81,675.65,41053.0,676.48,679.06,673.81,675.65,41053.0
2021-05-19 15:00:00,675.52,680.37,674.82,679.73,89247.0,675.52,680.37,674.82,679.73,89247.0
2021-05-20 09:30:00,678.25,693.74,677.32,691.87,40817.0,678.25,693.74,677.32,691.87,40817.0
2021-05-20 10:00:00,691.99,696.41,691.86,696.32,92794.0,691.99,696.41,691.86,696.32,92794.0
2021-05-20 11:00:00,696.77,698.32,694.24,696.96,63257.0,696.77,698.32,694.24,696.96,63257.0
2021-05-20 12:00:00,697.12,698.18,696.26,697.18,23564.0,697.12,698.18,696.26,697.18,23564.0
2021-05-20 13:00:00,697.12,697.12,694.37,695.09,28565.0,697.12,697.12,694.37,695.09,28565.0
2021-05-20 14:00:00,694.83,696.96,694.79,696.22,33114.0,694.83,696.96,694.79,696.22,33114.0
2021-05-20 15:00:00,696.33,698.4,692.37,694.7,86732.0,696.33,698.4,692.37,694.7,86732.0
2021-05-21 09:30:00,691.6,698.07,689.73,694.36,57697.0,691.6,698.07,689.73,694.36,57697.0
2021-05-21 10:00:00,693.92,699.11,690.4,696.93,39326.0,693.92,699.11,690.4,696.93,39326.0
2021-05-21 11:00:00,696.77,696.77,692.43,693.01,35196.0,696.77,696.77,692.43,693.01,35196.0
2021-05-21 12:00:00,692.98,694.16,692.29,693.41,30966.0,692.98,694.16,692.29,693.41,30966.0
2021-05-21 13:00:00,693.72,693.77,690.95,690.95,38511.0,693.72,693.77,690.95,690.95,38511.0
2021-05-21 14:00:00,690.86,691.41,688.16,688.97,52558.0,690.86,691.41,688.16,688.97,52558.0
2021-05-21 15:00:00,688.99,692.53,688.99,692.52,81114.0,688.99,692.53,688.99,692.52,81114.0
2021-05-24 09:30:00,700.29,701.5,692.12,696.66,31611.0,700.29,701.5,692.12,696.66,31611.0
2021-05-24 10:00:00,696.51,706.72,696.1,706.31,51473.0,696.51,706.72,696.1,706.31,51473.0
2021-05-24 11:00:00,706.1,707.35,703.33,706.15,60695.0,706.1,707.35,703.33,706.15,60695.0
2021-05-24 12:00:00,706.11,707.44,704.65,705.62,28063.0,706.11,707.44,704.65,705.62,28063.0
2021-05-24 13:00:00,705.5,706.25,703.75,704.23,34865.0,705.5,706.25,703.75,704.23,34865.0
2021-05-24 14:00:00,703.71,704.26,701.82,703.39,36266.0,703.71,704.26,701.82,703.39,36266.0
2021-05-24 15:00:00,703.21,705.0,702.1,703.22,79722.0,703.21,705.0,702.1,703.22,79722.0
2021-05-25 09:30:00,702.12,706.22,698.03,701.11,49315.0,702.12,706.22,698.03,701.11,49315.0
2021-05-25 10:00:00,701.5,702.23,697.37,699.1,35262.0,701.5,702.23,697.37,699.1,35262.0
2021-05-25 11:00:00,699.15,700.16,696.6,696.88,29226.0,699.15,700.16,696.6,696.88,29226.0
2021-05-25 12:00:00,696.83,699.92,696.52,699.37,21419.0,696.83,699.92,696.52,699.37,21419.0
2021-05-25 13:00:00,699.3,699.91,696.87,697.03,26396.0,699.3,699.91,696.87,697.03,26396.0
2021-05-25 14:00:00,697.41,697.53,694.75,696.36,99594.0,697.41,697.53,694.75,696.36,99594.0
2021-05-25 15:00:00,696.49,697.84,694.72,695.51,118283.0,696.49,697.84,694.72,695.51,118283.0
2021-05-26 09:30:00,697.97,697.97,688.32,695.38,87128.0,697.97,697.97,688.32,695.38,87128.0
2021-05-26 10:00:00,695.95,701.5,694.08,698.35,64224.0,695.95,701.5,694.08,698.35,64224.0
2021-05-26 11:00:00,698.05,699.64,695.95,698.44,34422.0,698.05,699.64,695.95,698.44,34422.0
2021-05-26 12:00:00,698.47,700.17,698.13,699.22,37272.0,698.47,700.17,698.13,699.22,37272.0
2021-05-26 13:00:00,698.95,699.52,695.8,696.2,29195.0,698.95,699.52,695.8,696.2,29195.0
2021-05-26 14:00:00,696.18,697.08,693.47,693.71,39817.0,696.18,697.08,693.47,693.71,39817.0
2021-05-26 15:00:00,693.83,695.62,692.04,693.5,107054.0,693.83,695.62,692.04,693.5,107054.0
2021-05-27 09:30:00,693.19,697.1,690.98,693.0,26906.0,693.19,697.1,690.98,693.0,26906.0
2021-05-27 10:00:00,692.68,693.81,689.85,691.19,55272.0,692.68,693.81,689.85,691.19,55272.0
2021-05-27 11:00:00,691.14,692.19,688.77,692.19,37231.0,691.14,692.19,688.77,692.19,37231.0
2021-05-27 12:00:00,692.44,694.57,692.44,693.08,29926.0,692.44,694.57,692.44,693.08,29926.0
2021-05-27 13:00:00,693.11,694.06,689.77,690.34,42296.0,693.11,694.06,689.77,690.34,42296.0
2021-05-27 14:00:00,690.2,693.27,689.45,693.27,33352.0,690.2,693.27,689.45,693.27,33352.0
2021-05-27 15:00:00,693.39,694.18,691.41,692.14,94181.0,693.39,694.18,691.41,692.14,94181.0
2021-05-28 09:30:00,698.24,699.06,694.85,696.39,24234.0,698.24,699.06,694.85,696.39,24234.0
2021-05-28 10:00:00,696.4,701.87,692.96,701.26,37269.0,696.4,701.87,692.96,701.26,37269.0
2021-05-28 11:00:00,701.41,701.95,697.46,699.19,30806.0,701.41,701.95,697.46,699.19,30806.0
2021-05-28 12:00:00,699.46,699.64,696.66,697.01,16067.0,699.46,699.64,696.66,697.01,16067.0
2021-05-28 13:00:00,697.31,697.86,693.45,694.09,22002.0,697.31,697.86,693.45,694.09,22002.0
2021-05-28 14:00:00,693.96,695.48,692.33,694.81,44676.0,693.96,695.48,692.33,694.81,44676.0
2021-05-28 15:00:00,695.11,696.69,693.88,695.1,57534.0,695.11,696.69,693.88,695.1,57534.0
2021-06-01 09:30:00,697.53,699.52,693.6,699.52,31559.0,697.53,699.52,693.6,699.52,31559.0
2021-06-01 10:00:00,699.55,699.55,689.02,690.98,39293.0,699.55,699.55,689.02,690.98,39293.0
2021-06-01 11:00:00,690.95,692.15,688.71,690.59,25079.0,690.95,692.15,688.71,690.59,25079.0
2021-06-01 12:00:00,690.6,690.74,688.08,689.21,24291.0,690.6,690.74,688.08,689.21,24291.0
2021-06-01 13:00:00,689.57,689.7,686.91,689.32,51056.0,689.57,689.7,686.91,689.32,51056.0
2021-06-01 14:00:00,688.98,692.62,688.98,690.38,28437.0,688.98,692.62,688.98,690.38,28437.0
2021-06-01 15:00:00,690.7,691.05,688.51,688.79,53757.0,690.7,691.05,688.51,688.79,53757.0
2021-06-02 09:30:00,690.82,690.82,684.19,686.98,49102.0,690.82,690.82,684.19,686.98,49102.0
2021-06-02 10:00:00,687.0,688.13,682.12,683.22,38612.0,687.0,688.13,682.12,683.22,38612.0
2021-06-02 11:00:00,683.55,685.06,682.48,683.88,25227.0,683.55,685.06,682.48,683.88,25227.0
2021-06-02 12:00:00,683.8,685.0,681.99,684.35,56830.0,683.8,685.0,681.99,684.35,56830.0
2021-06-02 13:00:00,684.76,685.15,681.0,681.82,18928.0,684.76,685.15,681.0,681.82,18928.0
2021-06-02 14:00:00,681.86,683.59,681.04,681.97,27390.0,681.86,683.59,681.04,681.97,27390.0
2021-06-02 15:00:00,682.37,683.39,681.44,682.44,63984.0,682.37,683.39,681.44,682.44,63984.0
2021-06-03 09:30:00,680.28,680.46,672.59,674.33,39857.0,680.28,680.46,672.59,674.33,39857.0
2021-06-03 10:00:00,674.33,677.03,671.19,676.73,96635.0,674.33,677.03,671.19,676.73,96635.0
2021-06-03 11:00:00,676.73,679.09,670.24,670.53,50245.0,676.73,679.09,670.24,670.53,50245.0
2021-06-03 12:00:00,670.76,677.02,670.62,677.0,50297.0,670.76,677.02,670.62,677.0,50297.0
2021-06-03 13:00:00,676.84,678.58,675.95,678.0,52870.0,676.84,678.58,675.95,678.0,52870.0
2021-06-03 14:00:00,678.33,678.99,676.85,678.03,31067.0,678.33,678.99,676.85,678.03,31067.0
2021-06-03 15:00:00,678.1,678.57,675.32,675.43,180076.0,678.1,678.57,675.32,675.43,180076.0
2021-06-04 09:30:00,677.17,681.52,675.79,677.94,17017.0,677.17,681.52,675.79,677.94,17017.0
2021-06-04 10:00:00,678.08,684.22,678.08,684.08,23257.0,678.08,684.22,678.08,684.08,23257.0
2021-06-04 11:00:00,684.08,685.28,681.12,681.41,12708.0,684.08,685.28,681.12,681.41,12708.0
2021-06-04 12:00:00,680.88,684.41,680.69,683.97,15139.0,680.88,684.41,680.69,683.97,15139.0
2021-06-04 13:00:00,683.63,685.15,683.45,684.3,11838.0,683.63,685.15,683.45,684.3,11838.0
2021-06-04 14:00:00,684.15,684.44,682.75,684.22,22169.0,684.15,684.44,682.75,684.22,22169.0
2021-06-04 15:00:00,683.87,684.5,681.84,682.61,40214.0,683.87,684.5,681.84,682.61,40214.0
2021-06-07 09:30:00,679.13,686.07,679.13,684.71,16401.0,679.13,686.07,679.13,684.71,16401.0
2021-06-07 10:00:00,685.37,685.7,682.81,683.79,36858.0,685.37,685.7,682.81,683.79,36858.0
2021-06-07 11:00:00,683.89,684.38,679.23,680.76,63491.0,683.89,684.38,679.23,680.76,63491.0
2021-06-07 12:00:00,680.89,681.02,678.78,679.03,51139.0,680.89,681.02,678.78,679.03,51139.0
2021-06-07 13:00:00,678.96,680.49,677.93,678.81,17277.0,678.96,680.49,677.93,678.81,17277.0
2021-06-07 14:00:00,678.86,679.36,677.98,679.2,31983.0,678.86,679.36,677.98,679.2,31983.0
2021-06-07 15:00:00,679.71,682.54,679.35,680.56,58934.0,679.71,682.54,679.35,680.56,58934.0
2021-06-08 09:30:00,681.86,683.8,678.9,678.9,20373.0,681.86,683.8,678.9,678.9,20373.0
2021-06-08 10:00:00,678.94,679.6,673.43,673.94,39751.0,678.94,679.6,673.43,673.94,39751.0
2021-06-08 11:00:00,673.9,677.08,672.31,677.08,37857.0,673.9,677.08,672.31,677.08,37857.0
2021-06-08 12:00:00,677.3,678.43,676.14,676.16,23299.0,677.3,678.43,676.14,676.16,23299.0
2021-06-08 13:00:00,675.97,676.24,673.02,673.36,23669.0,675.97,676.24,673.02,673.36,23669.0
2021-06-08 14:00:00,673.07,676.37,673.05,676.26,23730.0,673.07,676.37,673.05,676.26,23730.0
2021-06-08 15:00:00,676.29,680.7,676.28,678.17,61184.0,676.29,680.7,676.28,678.17,61184.0
2021-06-09 09:30:00,679.94,683.46,677.97,681.6,16827.0,679.94,683.46,677.97,681.6,16827.0
2021-06-09 10:00:00,681.48,681.48,676.33,678.14,21904.0,681.48,681.48,676.33,678.14,21904.0
2021-06-09 11:00:00,678.7,678.87,675.01,675.08,20294.0,678.7,678.87,675.01,675.08,20294.0
2021-06-09 12:00:00,675.38,678.21,675.08,677.98,19748.0,675.38,678.21,675.08,677.98,19748.0
2021-06-09 13:00:00,678.16,680.0,677.89,679.12,23913.0,678.16,680.0,677.89,679.12,23913.0
2021-06-09 14:00:00,679.26,680.15,677.27,677.38,39698.0,679.26,680.15,677.27,677.38,39698.0
2021-06-09 15:00:00,677.46,679.0,676.08,676.47,108017.0,677.46,679.0,676.08,676.47,108017.0
2021-06-10 09:30:00,676.79,684.9,676.03,684.2,23900.0,676.79,684.9,676.03,684.2,23900.0
2021-06-10 10:00:00,684.49,687.66,683.47,685.96,60911.0,684.49,687.66,683.47,685.96,60911.0
2021-06-10 11:00:00,685.42,688.71,684.57,688.26,29149.0,685.42,688.71,684.57,688.26,29149.0
2021-06-10 12:00:00,688.32,689.26,686.7,688.36,23142.0,688.32,689.26,686.7,688.36,23142.0
2021-06-10 13:00:00,687.43,688.73,684.88,685.49,22286.0,687.43,688.73,684.88,685.49,22286.0
2021-06-10 14:00:00,685.5,685.51,681.94,682.08,27980.0,685.5,685.51,681.94,682.08,27980.0
2021-06-10 15:00:00,682.1,684.06,680.67,682.96,375150.0,682.1,684.06,680.67,682.96,375150.0
2021-06-11 09:30:00,684.32,689.1,680.59,687.67,60524.0,684.32,689.1,680.59,687.67,60524.0
2021-06-11 10:00:00,687.71,688.29,685.59,685.98,41684.0,687.71,688.29,685.59,685.98,41684.0
2021-06-11 11:00:00,685.86,687.67,684.63,684.94,102569.0,685.86,687.67,684.63,684.94,102569.0
2021-06-11 12:00:00,685.03,686.54,684.87,686.07,40589.0,685.03,686.54,684.87,686.07,40589.0
2021-06-11 13:00:00,686.12,686.12,684.74,684.84,28320.0,686.12,686.12,684.74,684.84,28320.0
2021-06-11 14:00:00,685.04,687.28,684.84,685.5,21225.0,685.04,687.28,684.84,685.5,21225.0
2021-06-11 15:00:00,685.63,687.36,685.12,686.38,85296.0,685.63,687.36,685.12,686.38,85296.0
2021-06-14 09:30:00,688.94,688.94,681.65,684.87,27271.0,688.94,688.94,681.65,684.87,27271.0
2021-06-14 10:00:00,685.49,688.35,683.94,687.03,53875.0,685.49,688.35,683.94,687.03,53875.0
2021-06-14 11:00:00,687.21,687.45,684.32,684.61,24283.0,687.21,687.45,684.32,684.61,24283.0
2021-06-14 12:00:00,684.4,684.7,681.36,684.6,22850.0,684.4,684.7,681.36,684.6,22850.0
2021-06-14 13:00:00,684.7,684.97,682.34,683.79,23860.0,684.7,684.97,682.34,683.79,23860.0
2021-06-14 14:00:00,683.97,686.92,683.51,686.4,33344.0,683.97,686.92,683.51,686.4,33344.0
2021-06-14 15:00:00,686.41,691.61,686.38,690.79,124270.0,686.41,691.61,686.38,690.79,124270.0
2021-06-15 09:30:00,691.88,695.19,687.66,688.17,22910.0,691.88,695.19,687.66,688.17,22910.0
2021-06-15 10:00:00,688.2,693.55,688.2,690.17,48402.0,688.2,693.55,688.2,690.17,48402.0
2021-06-15 11:00:00,690.15,692.22,689.66,691.28,24281.0,690.15,692.22,689.66,691.28,24281.0
2021-06-15 12:00:00,691.04,692.62,689.34,689.74,26309.0,691.04,692.62,689.34,689.74,26309.0
2021-06-15 13:00:00,689.7,690.7,688.88,689.45,21654.0,689.7,690.7,688.88,689.45,21654.0
2021-06-15 14:00:00,689.31,689.75,687.68,688.15,13453.0,689.31,689.75,687.68,688.15,13453.0
2021-06-15 15:00:00,688.15,688.96,686.75,688.01,50172.0,688.15,688.96,686.75,688.01,50172.0
2021-06-16 09:30:00,690.78,693.76,688.14,692.35,52263.0,690.78,693.76,688.14,692.35,52263.0
2021-06-16 10:00:00,692.08,692.08,685.0,685.53,26710.0,692.08,692.08,685.0,685.53,26710.0
2021-06-16 11:00:00,685.53,686.76,684.06,684.26,28286.0,685.53,686.76,684.06,684.26,28286.0
2021-06-16 12:00:00,684.5,685.63,683.75,685.63,43062.0,684.5,685.63,683.75,685.63,43062.0
2021-06-16 13:00:00,685.71,685.71,681.58,681.58,19751.0,685.71,685.71,681.58,681.58,19751.0
2021-06-16 14:00:00,679.22,681.26,676.08,679.32,53323.0,679.22,681.26,676.08,679.32,53323.0
2021-06-16 15:00:00,679.44,684.21,679.44,682.08,92397.0,679.44,684.21,679.44,682.08,92397.0
2021-06-17 09:30:00,687.3,689.89,684.39,685.68,36177.0,687.3,689.89,684.39,685.68,36177.0
2021-06-17 10:00:00,685.56,692.65,684.22,691.96,38268.0,685.56,692.65,684.22,691.96,38268.0
2021-06-17 11:00:00,692.35,699.51,692.35,694.94,42184.0,692.35,699.51,692.35,694.94,42184.0
2021-06-17 12:00:00,694.55,695.83,692.0,692.24,43547.0,694.55,695.83,692.0,692.24,43547.0
2021-06-17 13:00:00,692.49,696.7,692.21,695.27,30052.0,692.49,696.7,692.21,695.27,30052.0
2021-06-17 14:00:00,695.04,695.83,692.25,692.74,26468.0,695.04,695.83,692.25,692.74,26468.0
2021-06-17 15:00:00,692.88,693.45,690.3,690.97,116804.0,692.88,693.45,690.3,690.97,116804.0
2021-06-18 09:30:00,686.28,686.28,680.0,685.27,168115.0,686.28,686.28,680.0,685.27,168115.0
2021-06-18 10:00:00,685.79,690.68,684.31,686.97,49205.0,685.79,690.68,684.31,686.97,49205.0
2021-06-18 11:00:00,686.91,689.24,684.84,685.65,34434.0,686.91,689.24,684.84,685.65,34434.0
2021-06-18 12:00:00,685.86,686.56,683.38,684.97,24441.0,685.86,686.56,683.38,684.97,24441.0
2021-06-18 13:00:00,684.85,685.44,680.53,682.54,32848.0,684.85,685.44,680.53,682.54,32848.0
2021-06-18 14:00:00,682.4,684.71,678.0,681.93,45498.0,682.4,684.71,678.0,681.93,45498.0
2021-06-18 15:00:00,682.07,691.38,682.06,685.58,129127.0,682.07,691.38,682.06,685.58,129127.0
2021-06-21 09:30:00,688.9,690.44,683.62,689.42,30681.0,688.9,690.44,683.62,689.42,30681.0
2021-06-21 10:00:00,689.82,694.13,688.92,690.62,34215.0,689.82,694.13,688.92,690.62,34215.0
2021-06-21 11:00:00,690.87,693.73,689.72,691.87,29206.0,690.87,693.73,689.72,691.87,29206.0
2021-06-21 12:00:00,691.72,692.5,691.17,692.07,29207.0,691.72,692.5,691.17,692.07,29207.0
2021-06-21 13:00:00,692.23,694.14,691.87,693.63,37112.0,692.23,694.14,691.87,693.63,37112.0
2021-06-21 14:00:00,693.67,695.0,693.44,694.23,22853.0,693.67,695.0,693.44,694.23,22853.0
2021-06-21 15:00:00,694.22,696.2,693.57,694.48,107758.0,694.22,696.2,693.57,694.48,107758.0
2021-06-22 09:30:00,694.67,702.07,692.14,699.93,23499.0,694.67,702.07,692.14,699.93,23499.0
2021-06-22 10:00:00,699.18,703.26,697.7,702.63,35644.0,699.18,703.26,697.7,702.63,35644.0
2021-06-22 11:00:00,702.68,705.53,700.86,700.98,65683.0,702.68,705.53,700.86,700.98,65683.0
2021-06-22 12:00:00,701.46,705.27,701.46,704.04,41749.0,701.46,705.27,701.46,704.04,41749.0
2021-06-22 13:00:00,704.14,708.21,704.0,706.78,57803.0,704.14,708.21,704.0,706.78,57803.0
2021-06-22 14:00:00,707.02,707.12,705.0,706.28,47055.0,707.02,707.12,705.0,706.28,47055.0
2021-06-22 15:00:00,706.28,709.75,706.28,706.9,128284.0,706.28,709.75,706.28,706.9,128284.0
2021-06-23 09:30:00,704.84,707.15,697.11,698.71,20387.0,704.84,707.15,697.11,698.71,20387.0
2021-06-23 10:00:00,699.6,703.55,699.6,702.5,41933.0,699.6,703.55,699.6,702.5,41933.0
2021-06-23 11:00:00,702.93,705.54,702.0,705.18,32099.0,702.93,705.54,702.0,705.18,32099.0
2021-06-23 12:00:00,705.22,706.3,702.93,705.2,24573.0,705.22,706.3,702.93,705.2,24573.0
2021-06-23 13:00:00,705.4,706.58,704.96,705.58,18524.0,705.4,706.58,704.96,705.58,18524.0
2021-06-23 14:00:00,705.84,706.29,701.82,702.45,28608.0,705.84,706.29,701.82,702.45,28608.0
2021-06-23 15:00:00,702.84,704.74,698.78,699.62,88244.0,702.84,704.74,698.78,699.62,88244.0
2021-06-24 09:30:00,702.89,708.99,700.2,705.8,26922.0,702.89,708.99,700.2,705.8,26922.0
2021-06-24 10:00:00,706.48,711.47,704.79,709.0,43633.0,706.48,711.47,704.79,709.0,43633.0
2021-06-24 11:00:00,709.34,709.86,706.54,707.17,50446.0,709.34,709.86,706.54,707.17,50446.0
2021-06-24 12:00:00,706.66,710.32,706.66,709.59,15273.0,706.66,710.32,706.66,709.59,15273.0
2021-06-24 13:00:00,709.57,711.46,709.12,711.46,20217.0,709.57,711.46,709.12,711.46,20217.0
2021-06-24 14:00:00,711.46,712.31,710.51,710.94,14038.0,711.46,712.31,710.51,710.94,14038.0
2021-06-24 15:00:00,711.04,713.39,710.09,711.77,99624.0,711.04,713.39,710.09,711.77,99624.0
2021-06-25 09:30:00,712.59,717.5,711.28,717.24,43221.0,712.59,717.5,711.28,717.24,43221.0
2021-06-25 10:00:00,717.67,719.18,715.81,717.57,46268.0,717.67,719.18,715.81,717.57,46268.0
2021-06-25 11:00:00,717.38,721.3,717.11,721.3,61017.0,717.38,721.3,717.11,721.3,61017.0
2021-06-25 12:00:00,721.18,721.2,718.74,719.77,33290.0,721.18,721.2,718.74,719.77,33290.0
2021-06-25 13:00:00,719.92,721.43,719.59,719.59,38316.0,719.92,721.43,719.59,719.59,38316.0
2021-06-25 14:00:00,719.4,722.1,719.36,721.6,29698.0,719.4,722.1,719.36,721.6,29698.0
2021-06-25 15:00:00,721.45,721.93,717.68,721.29,99220.0,721.45,721.93,717.68,721.29,99220.0
2021-06-28 09:30:00,723.26,726.66,716.71,720.72,25233.0,723.26,726.66,716.71,720.72,25233.0
2021-06-28 10:00:00,721.23,723.57,719.68,722.26,26681.0,721.23,723.57,719.68,722.26,26681.0
2021-06-28 11:00:00,721.69,723.42,719.4,721.29,29279.0,721.69,723.42,719.4,721.29,29279.0
2021-06-28 12:00:00,721.56,722.5,720.59,721.79,18162.0,721.56,722.5,720.59,721.79,18162.0
2021-06-28 13:00:00,721.49,723.53,720.96,723.53,11546.0,721.49,723.53,720.96,723.53,11546.0
2021-06-28 14:00:00,723.24,723.53,721.4,721.47,14688.0,723.24,723.53,721.4,721.47,14688.0
2021-06-28 15:00:00,721.75,721.94,719.85,721.23,46760.0,721.75,721.94,719.85,721.23,46760.0
2021-06-29 09:30:00,719.34,722.29,717.85,718.92,22278.0,719.34,722.29,717.85,718.92,22278.0
2021-06-29 10:00:00,718.97,722.4,718.97,720.24,34022.0,718.97,722.4,718.97,720.24,34022.0
2021-06-29 11:00:00,719.99,720.27,717.12,717.57,17527.0,719.99,720.27,717.12,717.57,17527.0
2021-06-29 12:00:00,717.77,719.35,717.54,718.88,15213.0,717.77,719.35,717.54,718.88,15213.0
2021-06-29 13:00:00,718.84,719.86,718.57,719.22,15797.0,718.84,719.86,718.57,719.22,15797.0
2021-06-29 14:00:00,719.16,720.65,718.13,718.18,62260.0,719.16,720.65,718.13,718.18,62260.0
2021-06-29 15:00:00,718.28,718.81,716.85,717.47,59847.0,718.28,718.81,716.85,717.47,59847.0
2021-06-30 09:30:00,717.47,719.99,716.14,718.39,31567.0,717.47,719.99,716.14,718.39,31567.0
2021-06-30 10:00:00,718.66,720.97,717.53,717.7,32757.0,718.66,720.97,717.53,717.7,32757.0
2021-06-30 11:00:00,718.45,719.6,715.75,718.46,21294.0,718.45,719.6,715.75,718.46,21294.0
2021-06-30 12:00:00,718.66,720.11,718.11,720.06,13053.0,718.66,720.11,718.11,720.06,13053.0
2021-06-30 13:00:00,720.4,721.2,719.68,720.81,15419.0,720.4,721.2,719.68,720.81,15419.0
2021-06-30 14:00:00,720.67,722.41,720.32,722.06,33848.0,720.67,722.41,720.32,722.06,33848.0
2021-06-30 15:00:00,722.25,723.46,720.38,721.45,58968.0,722.25,723.46,720.38,721.45,58968.0
2021-07-01 09:30:00,721.52,726.81,720.71,724.52,38628.0,721.52,726.81,720.71,724.52,38628.0
2021-07-01 10:00:00,723.44,724.48,720.96,724.18,33164.0,723.44,724.48,720.96,724.18,33164.0
2021-07-01 11:00:00,724.61,726.1,723.63,724.5,64846.0,724.61,726.1,723.63,724.5,64846.0
2021-07-01 12:00:00,724.73,725.34,723.56,724.97,40967.0,724.73,725.34,723.56,724.97,40967.0
2021-07-01 13:00:00,724.97,727.97,724.96,725.92,25917.0,724.97,727.97,724.96,725.92,25917.0
2021-07-01 14:00:00,725.91,725.94,723.49,723.62,26146.0,725.91,725.94,723.49,723.62,26146.0
2021-07-01 15:00:00,723.62,724.49,720.47,721.47,109272.0,723.62,724.49,720.47,721.47,109272.0
2021-07-02 09:30:00,723.82,728.23,723.71,726.93,22754.0,723.82,728.23,723.71,726.93,22754.0
2021-07-02 10:00:00,726.7,730.32,725.2,729.93,53868.0,726.7,730.32,725.2,729.93,53868.0
2021-07-02 11:00:00,729.48,731.74,727.66,730.81,31796.0,729.48,731.74,727.66,730.81,31796.0
2021-07-02 12:00:00,730.8,733.55,730.69,731.66,15921.0,730.8,733.55,730.69,731.66,15921.0
2021-07-02 13:00:00,731.6,732.45,730.44,731.09,10120.0,731.6,732.45,730.44,731.09,10120.0
2021-07-02 14:00:00,731.09,731.63,729.08,730.39,21437.0,731.09,731.63,729.08,730.39,21437.0
2021-07-02 15:00:00,730.12,733.62,729.99,731.78,66729.0,730.12,733.62,729.99,731.78,66729.0
2021-07-06 09:30:00,728.86,735.91,726.95,726.99,27246.0,728.86,735.91,726.95,726.99,27246.0
2021-07-06 10:00:00,726.95,729.07,722.02,723.02,26757.0,726.95,729.07,722.02,723.02,26757.0
2021-07-06 11:00:00,722.9,724.63,721.76,723.41,20773.0,722.9,724.63,721.76,723.41,20773.0
2021-07-06 12:00:00,723.19,726.03,721.86,724.95,15222.0,723.19,726.03,721.86,724.95,15222.0
2021-07-06 13:00:00,724.88,727.57,724.88,727.57,17943.0,724.88,727.57,724.88,727.57,17943.0
2021-07-06 14:00:00,727.57,729.61,725.75,727.46,23974.0,727.57,729.61,725.75,727.46,23974.0
2021-07-06 15:00:00,727.47,730.14,727.25,729.23,78537.0,727.47,730.14,727.25,729.23,78537.0
2021-07-07 09:30:00,731.21,735.91,729.91,732.07,19478.0,731.21,735.91,729.91,732.07,19478.0
2021-07-07 10:00:00,732.59,736.56,732.16,735.51,28248.0,732.59,736.56,732.16,735.51,28248.0
2021-07-07 11:00:00,735.51,739.34,734.15,737.92,23869.0,735.51,739.34,734.15,737.92,23869.0
2021-07-07 12:00:00,738.23,739.4,737.44,738.65,26845.0,738.23,739.4,737.44,738.65,26845.0
2021-07-07 13:00:00,738.7,740.0,737.18,739.36,39143.0,738.7,740.0,737.18,739.36,39143.0
2021-07-07 14:00:00,738.85,740.04,737.5,739.85,30952.0,738.85,740.04,737.5,739.85,30952.0
2021-07-07 15:00:00,739.98,743.51,739.06,742.5,100025.0,739.98,743.51,739.06,742.5,100025.0
2021-07-08 09:30:00,736.21,747.76,736.21,747.76,47517.0,736.21,747.76,736.21,747.76,47517.0
2021-07-08 10:00:00,746.76,749.31,741.28,741.28,67128.0,746.76,749.31,741.28,741.28,67128.0
2021-07-08 11:00:00,741.15,745.65,739.88,743.05,31791.0,741.15,745.65,739.88,743.05,31791.0
2021-07-08 12:00:00,743.08,744.84,742.12,743.73,24603.0,743.08,744.84,742.12,743.73,24603.0
2021-07-08 13:00:00,743.88,744.74,742.8,743.1,25756.0,743.88,744.74,742.8,743.1,25756.0
2021-07-08 14:00:00,743.1,744.33,742.67,743.75,21994.0,743.1,744.33,742.67,743.75,21994.0
2021-07-08 15:00:00,743.92,745.32,743.07,743.55,63037.0,743.92,745.32,743.07,743.55,63037.0
2021-07-09 09:30:00,739.48,744.46,738.31,740.46,39646.0,739.48,744.46,738.31,740.46,39646.0
2021-07-09 10:00:00,741.05,743.99,737.99,743.15,66358.0,741.05,743.99,737.99,743.15,66358.0
2021-07-09 11:00:00,743.13,745.68,743.03,744.08,22274.0,743.13,745.68,743.03,744.08,22274.0
2021-07-09 12:00:00,743.88,745.3,741.67,742.37,37475.0,743.88,745.3,741.67,742.37,37475.0
2021-07-09 13:00:00,742.37,742.69,741.72,741.91,22119.0,742.37,742.69,741.72,741.91,22119.0
2021-07-09 14:00:00,741.8,743.76,740.67,743.15,45042.0,741.8,743.76,740.67,743.15,45042.0
2021-07-09 15:00:00,743.2,743.57,736.21,736.48,114860.0,743.2,743.57,736.21,736.48,114860.0
2021-07-12 09:30:00,727.52,731.0,716.1,718.71,69479.0,727.52,731.0,716.1,718.71,69479.0
2021-07-12 10:00:00,718.54,718.9,713.47,715.49,130608.0,718.54,718.9,713.47,715.49,130608.0
2021-07-12 11:00:00,715.68,717.42,708.88,709.68,60918.0,715.68,717.42,708.88,709.68,60918.0
2021-07-12 12:00:00,709.61,714.44,709.61,714.4,44430.0,709.61,714.44,709.61,714.4,44430.0
2021-07-12 13:00:00,713.74,716.0,712.84,716.0,40299.0,713.74,716.0,712.84,716.0,40299.0
2021-07-12 14:00:00,716.46,718.39,713.66,713.69,52783.0,716.46,718.39,713.66,713.69,52783.0
2021-07-12 15:00:00,714.19,721.16,713.18,719.88,136175.0,714.19,721.16,713.18,719.88,136175.0
2021-07-13 09:30:00,719.79,723.6,716.8,716.8,27727.0,719.79,723.6,716.8,716.8,27727.0
2021-07-13 10:00:00,716.91,721.3,716.91,718.95,31083.0,716.91,721.3,716.91,718.95,31083.0
2021-07-13 11:00:00,719.19,720.58,716.55,718.37,27389.0,719.19,720.58,716.55,718.37,27389.0
2021-07-13 12:00:00,718.19,720.04,716.03,717.07,26692.0,718.19,720.04,716.03,717.07,26692.0
2021-07-13 13:00:00,717.34,717.34,711.94,715.32,30948.0,717.34,717.34,711.94,715.32,30948.0
2021-07-13 14:00:00,714.92,715.39,713.02,713.55,30507.0,714.92,715.39,713.02,713.55,30507.0
2021-07-13 15:00:00,713.41,713.7,709.68,711.36,83728.0,713.41,713.7,709.68,711.36,83728.0
2021-07-14 09:30:00,713.34,714.91,708.38,710.01,27866.0,713.34,714.91,708.38,710.01,27866.0
2021-07-14 10:00:00,709.93,712.18,708.63,711.24,47230.0,709.93,712.18,708.63,711.24,47230.0
2021-07-14 11:00:00,710.57,710.57,705.46,705.7,58093.0,710.57,710.57,705.46,705.7,58093.0
2021-07-14 12:00:00,705.7,707.87,704.03,704.58,54066.0,705.7,707.87,704.03,704.58,54066.0
2021-07-14 13:00:00,704.94,705.39,702.74,703.85,38562.0,704.94,705.39,702.74,703.85,38562.0
2021-07-14 14:00:00,703.9,707.6,703.78,707.08,52725.0,703.9,707.6,703.78,707.08,52725.0
2021-07-14 15:00:00,707.08,707.26,700.66,701.35,181470.0,707.08,707.26,700.66,701.35,181470.0
2021-07-15 09:30:00,704.71,707.79,702.97,704.09,46817.0,704.71,707.79,702.97,704.09,46817.0
2021-07-15 10:00:00,703.81,705.41,700.62,701.93,64191.0,703.81,705.41,700.62,701.93,64191.0
2021-07-15 11:00:00,701.48,705.59,701.32,702.25,68189.0,701.48,705.59,701.32,702.25,68189.0
2021-07-15 12:00:00,702.21,704.98,701.28,704.78,38867.0,702.21,704.98,701.28,704.78,38867.0
2021-07-15 13:00:00,704.55,706.55,704.33,705.07,42514.0,704.55,706.55,704.33,705.07,42514.0
2021-07-15 14:00:00,705.26,706.71,703.89,706.63,38191.0,705.26,706.71,703.89,706.63,38191.0
2021-07-15 15:00:00,706.63,706.71,702.09,704.94,128498.0,706.63,706.71,702.09,704.94,128498.0
2021-07-16 09:30:00,706.48,714.08,703.84,714.08,41741.0,706.48,714.08,703.84,714.08,41741.0
2021-07-16 10:00:00,714.08,716.58,712.37,714.6,29074.0,714.08,716.58,712.37,714.6,29074.0
2021-07-16 11:00:00,714.01,715.48,711.87,714.6,26390.0,714.01,715.48,711.87,714.6,26390.0
2021-07-16 12:00:00,714.69,717.2,714.28,714.77,36601.0,714.69,717.2,714.28,714.77,36601.0
2021-07-16 13:00:00,714.62,715.25,710.42,710.52,19821.0,714.62,715.25,710.42,710.52,19821.0
2021-07-16 14:00:00,710.29,711.1,709.48,710.41,24856.0,710.29,711.1,709.48,710.41,24856.0
2021-07-16 15:00:00,710.41,710.9,708.37,710.0,47293.0,710.41,710.9,708.37,710.0,47293.0
2021-07-19 09:30:00,709.94,718.56,708.64,713.71,55845.0,709.94,718.56,708.64,713.71,55845.0
2021-07-19 10:00:00,713.73,715.05,706.39,709.24,66296.0,713.73,715.05,706.39,709.24,66296.0
2021-07-19 11:00:00,709.74,712.82,707.64,710.58,36465.0,709.74,712.82,707.64,710.58,36465.0
2021-07-19 12:00:00,710.13,711.2,708.44,710.04,21276.0,710.13,711.2,708.44,710.04,21276.0
2021-07-19 13:00:00,709.79,711.43,709.18,709.98,23747.0,709.79,711.43,709.18,709.98,23747.0
2021-07-19 14:00:00,709.49,712.2,709.0,711.71,43597.0,709.49,712.2,709.0,711.71,43597.0
2021-07-19 15:00:00,711.56,712.79,710.0,711.8,74477.0,711.56,712.79,710.0,711.8,74477.0
2021-07-20 09:30:00,717.74,721.0,712.4,720.86,37095.0,717.74,721.0,712.4,720.86,37095.0
2021-07-20 10:00:00,720.54,725.74,719.53,724.62,41660.0,720.54,725.74,719.53,724.62,41660.0
2021-07-20 11:00:00,724.89,726.63,721.76,723.78,47612.0,724.89,726.63,721.76,723.78,47612.0
2021-07-20 12:00:00,723.37,723.97,720.96,723.05,37011.0,723.37,723.97,720.96,723.05,37011.0
2021-07-20 13:00:00,723.39,723.69,719.87,719.87,40803.0,723.39,723.69,719.87,719.87,40803.0
2021-07-20 14:00:00,719.91,722.53,719.91,720.74,26386.0,719.91,722.53,719.91,720.74,26386.0
2021-07-20 15:00:00,720.3,721.58,718.5,718.57,75811.0,720.3,721.58,718.5,718.57,75811.0
2021-07-21 09:30:00,715.62,718.76,713.5,715.0,34629.0,715.62,718.76,713.5,715.0,34629.0
2021-07-21 10:00:00,714.88,717.53,712.72,717.27,31975.0,714.88,717.53,712.72,717.27,31975.0
2021-07-21 11:00:00,716.96,719.79,716.05,719.74,48524.0,716.96,719.79,716.05,719.74,48524.0
2021-07-21 12:00:00,719.45,719.97,718.62,718.87,16570.0,719.45,719.97,718.62,718.87,16570.0
2021-07-21 13:00:00,719.23,719.88,718.42,719.12,19286.0,719.23,719.88,718.42,719.12,19286.0
2021-07-21 14:00:00,719.43,720.67,717.9,718.16,22439.0,719.43,720.67,717.9,718.16,22439.0
2021-07-21 15:00:00,718.04,719.19,716.39,718.42,76872.0,718.04,719.19,716.39,718.42,76872.0
2021-07-22 09:30:00,720.83,721.09,713.27,716.48,19770.0,720.83,721.09,713.27,716.48,19770.0
2021-07-22 10:00:00,716.64,720.92,715.75,720.23,28282.0,716.64,720.92,715.75,720.23,28282.0
2021-07-22 11:00:00,720.14,720.59,716.42,717.14,22082.0,720.14,720.59,716.42,717.14,22082.0
2021-07-22 12:00:00,717.25,718.67,716.01,718.55,22208.0,717.25,718.67,716.01,718.55,22208.0
2021-07-22 13:00:00,718.67,721.02,718.23,719.07,12040.0,718.67,721.02,718.23,719.07,12040.0
2021-07-22 14:00:00,718.96,719.97,718.37,718.4,31469.0,718.96,719.97,718.37,718.4,31469.0
2021-07-22 15:00:00,718.68,722.77,718.56,720.49,53026.0,718.68,722.77,718.56,720.49,53026.0
2021-07-23 09:30:00,720.58,721.57,717.23,720.62,17646.0,720.58,721.57,717.23,720.62,17646.0
2021-07-23 10:00:00,720.91,726.51,720.14,725.99,21960.0,720.91,726.51,720.14,725.99,21960.0
2021-07-23 11:00:00,725.72,727.35,723.59,725.78,23707.0,725.72,727.35,723.59,725.78,23707.0
2021-07-23 12:00:00,725.38,727.08,725.38,725.88,19125.0,725.38,727.08,725.38,725.88,19125.0
2021-07-23 13:00:00,725.93,726.65,725.37,726.06,15974.0,725.93,726.65,725.37,726.06,15974.0
2021-07-23 14:00:00,726.51,727.17,725.31,727.06,16180.0,726.51,727.17,725.31,727.06,16180.0
2021-07-23 15:00:00,727.06,729.08,726.33,726.93,72195.0,727.06,729.08,726.33,726.93,72195.0
2021-07-26 09:30:00,725.79,729.99,722.21,728.86,15022.0,725.79,729.99,722.21,728.86,15022.0
2021-07-26 10:00:00,728.86,729.22,724.76,728.96,35686.0,728.86,729.22,724.76,728.96,35686.0
2021-07-26 11:00:00,728.65,730.41,728.49,729.99,26050.0,728.65,730.41,728.49,729.99,26050.0
2021-07-26 12:00:00,729.57,731.69,728.25,729.76,35625.0,729.57,731.69,728.25,729.76,35625.0
2021-07-26 13:00:00,729.76,729.98,726.58,727.73,15815.0,729.76,729.98,726.58,727.73,15815.0
2021-07-26 14:00:00,727.71,730.23,727.06,729.87,18030.0,727.71,730.23,727.06,729.87,18030.0
2021-07-26 15:00:00,730.23,731.41,729.06,729.66,46853.0,730.23,731.41,729.06,729.66,46853.0
2021-07-27 09:30:00,731.05,735.65,727.31,734.86,26945.0,731.05,735.65,727.31,734.86,26945.0
2021-07-27 10:00:00,734.21,735.75,727.78,728.88,30963.0,734.21,735.75,727.78,728.88,30963.0
2021-07-27 11:00:00,727.74,729.5,723.11,724.59,39981.0,727.74,729.5,723.11,724.59,39981.0
2021-07-27 12:00:00,724.62,726.89,723.15,725.81,37090.0,724.62,726.89,723.15,725.81,37090.0
2021-07-27 13:00:00,725.8,726.2,722.85,722.85,29181.0,725.8,726.2,722.85,722.85,29181.0
2021-07-27 14:00:00,723.0,725.3,722.53,725.16,38958.0,723.0,725.3,722.53,725.16,38958.0
2021-07-27 15:00:00,725.36,726.95,723.29,726.25,80002.0,725.36,726.95,723.29,726.25,80002.0
2021-07-28 09:30:00,724.83,725.09,719.73,720.64,30141.0,724.83,725.09,719.73,720.64,30141.0
2021-07-28 10:00:00,720.52,723.17,718.37,723.13,46216.0,720.52,723.17,718.37,723.13,46216.0
2021-07-28 11:00:00,723.0,725.72,722.39,723.36,25832.0,723.0,725.72,722.39,723.36,25832.0
2021-07-28 12:00:00,723.39,723.61,717.13,717.67,21785.0,723.39,723.61,717.13,717.67,21785.0
2021-07-28 13:00:00,717.72,719.65,716.4,718.3,19811.0,717.72,719.65,716.4,718.3,19811.0
2021-07-28 14:00:00,717.51,723.26,716.55,722.62,23144.0,717.51,723.26,716.55,722.62,23144.0
2021-07-28 15:00:00,722.51,724.62,721.55,722.3,53743.0,722.51,724.62,721.55,722.3,53743.0
2021-07-29 09:30:00,723.57,727.98,719.59,722.22,62890.0,723.57,727.98,719.59,722.22,62890.0
2021-07-29 10:00:00,722.87,724.5,715.52,721.17,39263.0,722.87,724.5,715.52,721.17,39263.0
2021-07-29 11:00:00,721.51,721.51,717.29,717.3,30553.0,721.51,721.51,717.29,717.3,30553.0
2021-07-29 12:00:00,717.29,718.31,713.17,713.54,26260.0,717.29,718.31,713.17,713.54,26260.0
2021-07-29 13:00:00,713.88,715.5,713.29,715.49,33742.0,713.88,715.5,713.29,715.49,33742.0
2021-07-29 14:00:00,715.64,716.48,713.85,714.99,48287.0,715.64,716.48,713.85,714.99,48287.0
2021-07-29 15:00:00,715.0,715.27,711.32,713.19,156855.0,715.0,715.27,711.32,713.19,156855.0
2021-07-30 09:30:00,715.09,741.43,714.67,740.0,82139.0,715.09,741.43,714.67,740.0,82139.0
2021-07-30 10:00:00,739.78,746.2,739.14,743.6,120500.0,739.78,746.2,739.14,743.6,120500.0
2021-07-30 11:00:00,743.57,747.87,741.73,744.75,65171.0,743.57,747.87,741.73,744.75,65171.0
2021-07-30 12:00:00,745.16,747.61,741.58,746.12,76781.0,745.16,747.61,741.58,746.12,76781.0
2021-07-30 13:00:00,745.85,746.82,743.63,745.86,62711.0,745.85,746.82,743.63,745.86,62711.0
2021-07-30 14:00:00,745.78,746.06,738.96,743.14,79463.0,745.78,746.06,738.96,743.14,79463.0
2021-07-30 15:00:00,743.32,745.01,739.39,744.55,221838.0,743.32,745.01,739.39,744.55,221838.0
2021-08-02 09:30:00,748.73,751.94,738.75,742.86,62522.0,748.73,751.94,738.75,742.86,62522.0
2021-08-02 10:00:00,742.86,747.37,740.69,743.32,45017.0,742.86,747.37,740.69,743.32,45017.0
2021-08-02 11:00:00,743.69,744.11,741.82,741.83,20869.0,743.69,744.11,741.82,741.83,20869.0
2021-08-02 12:00:00,741.87,743.25,739.46,742.99,20491.0,741.87,743.25,739.46,742.99,20491.0
2021-08-02 13:00:00,743.02,743.02,740.98,741.91,33404.0,743.02,743.02,740.98,741.91,33404.0
2021-08-02 14:00:00,741.65,748.52,741.65,748.34,47308.0,741.65,748.52,741.65,748.34,47308.0
2021-08-02 15:00:00,748.29,751.28,747.49,749.87,108239.0,748.29,751.28,747.49,749.87,108239.0
2021-08-03 09:30:00,752.5,756.68,745.67,746.97,42662.0,752.5,756.68,745.67,746.97,42662.0
2021-08-03 10:00:00,746.72,753.94,746.44,752.55,60904.0,746.72,753.94,746.44,752.55,60904.0
2021-08-03 11:00:00,753.17,761.59,751.72,761.34,39029.0,753.17,761.59,751.72,761.34,39029.0
2021-08-03 12:00:00,761.13,761.5,757.89,759.81,50248.0,761.13,761.5,757.89,759.81,50248.0
2021-08-03 13:00:00,760.1,768.36,759.96,766.85,86786.0,760.1,768.36,759.96,766.85,86786.0
2021-08-03 14:00:00,766.75,767.52,762.77,765.99,60176.0,766.75,767.52,762.77,765.99,60176.0
2021-08-03 15:00:00,766.03,771.11,764.42,770.01,181738.0,766.03,771.11,764.42,770.01,181738.0
2021-08-04 09:30:00,770.22,771.51,763.28,763.28,60111.0,770.22,771.51,763.28,763.28,60111.0
2021-08-04 10:00:00,763.09,769.66,763.08,768.52,102209.0,763.09,769.66,763.08,768.52,102209.0
2021-08-04 11:00:00,769.15,770.97,765.61,769.23,101264.0,769.15,770.97,765.61,769.23,101264.0
2021-08-04 12:00:00,769.38,770.52,767.27,770.03,42501.0,769.38,770.52,767.27,770.03,42501.0
2021-08-04 13:00:00,770.09,771.71,768.25,769.39,54068.0,770.09,771.71,768.25,769.39,54068.0
2021-08-04 14:00:00,769.13,771.34,767.79,769.74,68665.0,769.13,771.34,767.79,769.74,68665.0
2021-08-04 15:00:00,769.48,771.87,768.6,769.85,159831.0,769.48,771.87,768.6,769.85,159831.0
2021-08-05 09:30:00,774.99,775.61,770.02,773.19,17945.0,774.99,775.61,770.02,773.19,17945.0
2021-08-05 10:00:00,773.71,777.15,769.74,772.09,43787.0,773.71,777.15,769.74,772.09,43787.0
2021-08-05 11:00:00,771.83,772.54,769.74,770.41,96484.0,771.83,772.54,769.74,770.41,96484.0
2021-08-05 12:00:00,770.43,770.43,766.8,767.49,62441.0,770.43,770.43,766.8,767.49,62441.0
2021-08-05 13:00:00,767.91,770.5,766.97,770.5,31960.0,767.91,770.5,766.97,770.5,31960.0
2021-08-05 14:00:00,770.29,771.04,768.26,769.25,24092.0,770.29,771.04,768.26,769.25,24092.0
2021-08-05 15:00:00,769.37,770.67,766.89,769.57,79940.0,769.37,770.67,766.89,769.57,79940.0
2021-08-06 09:30:00,763.36,773.64,762.18,767.28,44295.0,763.36,773.64,762.18,767.28,44295.0
2021-08-06 10:00:00,767.37,771.39,764.59,770.61,64123.0,767.37,771.39,764.59,770.61,64123.0
2021-08-06 11:00:00,769.85,773.02,768.99,771.74,40801.0,769.85,773.02,768.99,771.74,40801.0
2021-08-06 12:00:00,771.77,773.75,769.36,773.75,24435.0,771.77,773.75,769.36,773.75,24435.0
2021-08-06 13:00:00,773.73,775.58,772.05,775.26,28085.0,773.73,775.58,772.05,775.26,28085.0
2021-08-06 14:00:00,775.57,775.57,771.27,771.92,20771.0,775.57,775.57,771.27,771.92,20771.0
2021-08-06 15:00:00,771.96,772.52,769.14,770.25,72135.0,771.96,772.52,769.14,770.25,72135.0
2021-08-09 09:30:00,770.77,771.66,763.98,763.98,15551.0,770.77,771.66,763.98,763.98,15551.0
2021-08-09 10:00:00,763.74,768.35,762.55,765.21,17466.0,763.74,768.35,762.55,765.21,17466.0
2021-08-09 11:00:00,764.92,766.97,763.1,765.92,18855.0,764.92,766.97,763.1,765.92,18855.0
2021-08-09 12:00:00,765.94,767.29,764.2,764.4,27588.0,765.94,767.29,764.2,764.4,27588.0
2021-08-09 13:00:00,764.07,765.93,763.68,764.2,17968.0,764.07,765.93,763.68,764.2,17968.0
2021-08-09 14:00:00,764.32,765.3,764.02,764.28,22384.0,764.32,765.3,764.02,764.28,22384.0
2021-08-09 15:00:00,764.24,766.0,763.52,765.39,55214.0,764.24,766.0,763.52,765.39,55214.0
2021-08-10 09:30:00,764.71,766.97,762.53,765.83,12563.0,764.71,766.97,762.53,765.83,12563.0
2021-08-10 10:00:00,764.76,766.1,760.97,761.47,16124.0,764.76,766.1,760.97,761.47,16124.0
2021-08-10 11:00:00,762.44,767.9,762.22,767.54,24160.0,762.44,767.9,762.22,767.54,24160.0
2021-08-10 12:00:00,767.18,768.44,766.36,767.11,14919.0,767.18,768.44,766.36,767.11,14919.0
2021-08-10 13:00:00,767.09,767.13,764.38,765.79,20346.0,767.09,767.13,764.38,765.79,20346.0
2021-08-10 14:00:00,765.62,766.51,764.14,765.05,21649.0,765.62,766.51,764.14,765.05,21649.0
2021-08-10 15:00:00,764.91,766.77,763.18,766.5,68026.0,764.91,766.77,763.18,766.5,68026.0
2021-08-11 09:30:00,771.2,774.16,768.63,772.62,21969.0,771.2,774.16,768.63,772.62,21969.0
2021-08-11 10:00:00,772.45,773.33,767.92,771.66,21346.0,772.45,773.33,767.92,771.66,21346.0
2021-08-11 11:00:00,771.64,773.64,768.49,772.6,21262.0,771.64,773.64,768.49,772.6,21262.0
2021-08-11 12:00:00,772.84,774.98,771.77,772.75,26146.0,772.84,774.98,771.77,772.75,26146.0
2021-08-11 13:00:00,772.89,775.26,772.89,774.92,25071.0,772.89,775.26,772.89,774.92,25071.0
2021-08-11 14:00:00,774.96,776.26,773.51,774.13,35997.0,774.96,776.26,773.51,774.13,35997.0
2021-08-11 15:00:00,774.18,777.0,774.18,776.81,103602.0,774.18,777.0,774.18,776.81,103602.0
2021-08-12 09:30:00,777.0,779.28,771.33,772.39,20438.0,777.0,779.28,771.33,772.39,20438.0
2021-08-12 10:00:00,773.14,776.72,773.14,775.95,25385.0,773.14,776.72,773.14,775.95,25385.0
2021-08-12 11:00:00,775.75,775.75,771.42,772.1,72694.0,775.75,775.75,771.42,772.1,72694.0
2021-08-12 12:00:00,772.08,775.64,771.72,774.5,20434.0,772.08,775.64,771.72,774.5,20434.0
2021-08-12 13:00:00,774.59,775.18,773.68,774.8,14836.0,774.59,775.18,773.68,774.8,14836.0
2021-08-12 14:00:00,774.86,775.43,774.47,775.26,18975.0,774.86,775.43,774.47,775.26,18975.0
2021-08-12 15:00:00,775.26,776.63,773.06,774.2,62887.0,775.26,776.63,773.06,774.2,62887.0
2021-08-13 09:30:00,774.98,778.24,772.87,774.02,14728.0,774.98,778.24,772.87,774.02,14728.0
2021-08-13 10:00:00,774.75,776.8,772.6,774.99,37574.0,774.75,776.8,772.6,774.99,37574.0
2021-08-13 11:00:00,774.75,775.58,772.75,773.93,26008.0,774.75,775.58,772.75,773.93,26008.0
2021-08-13 12:00:00,773.84,773.92,772.8,773.06,9032.0,773.84,773.92,772.8,773.06,9032.0
2021-08-13 13:00:00,773.07,773.71,771.95,772.44,12926.0,773.07,773.71,771.95,772.44,12926.0
2021-08-13 14:00:00,772.66,772.66,770.98,771.69,19017.0,772.66,772.66,770.98,771.69,19017.0
2021-08-13 15:00:00,771.76,773.34,770.79,771.72,41207.0,771.76,773.34,770.79,771.72,41207.0
2021-08-16 09:30:00,771.16,775.29,769.43,772.61,35275.0,771.16,775.29,769.43,772.61,35275.0
2021-08-16 10:00:00,772.04,778.69,770.12,777.04,55207.0,772.04,778.69,770.12,777.04,55207.0
2021-08-16 11:00:00,777.53,778.17,773.98,777.17,42743.0,777.53,778.17,773.98,777.17,42743.0
2021-08-16 12:00:00,777.47,781.44,777.47,779.85,55901.0,777.47,781.44,777.47,779.85,55901.0
2021-08-16 13:00:00,779.81,783.26,779.55,781.26,38560.0,779.81,783.26,779.55,781.26,38560.0
2021-08-16 14:00:00,781.53,782.03,779.6,780.92,46299.0,781.53,782.03,779.6,780.92,46299.0
2021-08-16 15:00:00,781.21,782.75,779.63,782.59,108868.0,781.21,782.75,779.63,782.59,108868.0
2021-08-17 09:30:00,784.34,789.98,780.83,783.24,36483.0,784.34,789.98,780.83,783.24,36483.0
2021-08-17 10:00:00,782.78,790.0,782.5,787.94,42686.0,782.78,790.0,782.5,787.94,42686.0
2021-08-17 11:00:00,787.94,789.01,783.78,787.37,44523.0,787.94,789.01,783.78,787.37,44523.0
2021-08-17 12:00:00,787.19,788.17,785.33,786.89,35147.0,787.19,788.17,785.33,786.89,35147.0
2021-08-17 13:00:00,786.5,788.32,785.91,787.47,34067.0,786.5,788.32,785.91,787.47,34067.0
2021-08-17 14:00:00,787.71,791.19,787.6,788.0,49095.0,787.71,791.19,787.6,788.0,49095.0
2021-08-17 15:00:00,788.1,789.55,785.46,788.36,102889.0,788.1,789.55,785.46,788.36,102889.0
2021-08-18 09:30:00,785.12,792.11,784.53,788.86,36925.0,785.12,792.11,784.53,788.86,36925.0
2021-08-18 10:00:00,789.39,793.03,787.58,788.57,47683.0,789.39,793.03,787.58,788.57,47683.0
2021-08-18 11:00:00,788.68,791.07,787.65,789.04,41453.0,788.68,791.07,787.65,789.04,41453.0
2021-08-18 12:00:00,789.09,791.65,787.69,790.05,36539.0,789.09,791.65,787.69,790.05,36539.0
2021-08-18 13:00:00,789.87,790.85,789.14,790.07,32461.0,789.87,790.85,789.14,790.07,32461.0
2021-08-18 14:00:00,790.01,791.55,787.64,789.6,55984.0,790.01,791.55,787.64,789.6,55984.0
2021-08-18 15:00:00,789.45,790.18,785.2,785.47,185073.0,789.45,790.18,785.2,785.47,185073.0
2021-08-19 09:30:00,784.0,787.98,781.8,786.54,38817.0,784.0,787.98,781.8,786.54,38817.0
2021-08-19 10:00:00,786.41,786.63,779.24,782.8,63384.0,786.41,786.63,779.24,782.8,63384.0
2021-08-19 11:00:00,780.79,784.96,779.95,784.42,44647.0,780.79,784.96,779.95,784.42,44647.0
2021-08-19 12:00:00,784.42,786.25,782.12,785.1,38164.0,784.42,786.25,782.12,785.1,38164.0
2021-08-19 13:00:00,785.46,785.74,779.5,779.5,30417.0,785.46,785.74,779.5,779.5,30417.0
2021-08-19 14:00:00,779.34,781.83,776.83,781.41,38937.0,779.34,781.83,776.83,781.41,38937.0
2021-08-19 15:00:00,781.81,789.82,781.67,784.81,170653.0,781.81,789.82,781.67,784.81,170653.0
2021-08-20 09:30:00,786.94,795.0,784.49,793.49,55084.0,786.94,795.0,784.49,793.49,55084.0
2021-08-20 10:00:00,792.86,798.35,792.31,795.89,69858.0,792.86,798.35,792.31,795.89,69858.0
2021-08-20 11:00:00,796.43,796.71,789.47,791.68,47525.0,796.43,796.71,789.47,791.68,47525.0
2021-08-20 12:00:00,792.28,794.64,791.95,793.76,28915.0,792.28,794.64,791.95,793.76,28915.0
2021-08-20 13:00:00,793.12,797.89,792.92,797.43,28510.0,793.12,797.89,792.92,797.43,28510.0
2021-08-20 14:00:00,797.03,797.71,795.27,795.88,44235.0,797.03,797.71,795.27,795.88,44235.0
2021-08-20 15:00:00,795.58,799.65,793.81,793.87,176713.0,795.58,799.65,793.81,793.87,176713.0
2021-08-23 09:30:00,791.86,800.07,791.8,799.06,53233.0,791.86,800.07,791.8,799.06,53233.0
2021-08-23 10:00:00,799.34,800.64,796.48,799.63,71190.0,799.34,800.64,796.48,799.63,71190.0
2021-08-23 11:00:00,799.52,800.45,797.36,798.85,77553.0,799.52,800.45,797.36,798.85,77553.0
2021-08-23 12:00:00,798.93,801.95,797.97,801.34,72441.0,798.93,801.95,797.97,801.34,72441.0
2021-08-23 13:00:00,801.22,802.32,800.34,800.78,46392.0,801.22,802.32,800.34,800.78,46392.0
2021-08-23 14:00:00,800.49,800.55,797.17,798.45,58994.0,800.49,800.55,797.17,798.45,58994.0
2021-08-23 15:00:00,798.48,799.07,796.61,797.82,124074.0,798.48,799.07,796.61,797.82,124074.0
2021-08-24 09:30:00,796.84,800.35,795.15,796.39,40009.0,796.84,800.35,795.15,796.39,40009.0
2021-08-24 10:00:00,796.65,800.91,794.73,795.82,64272.0,796.65,800.91,794.73,795.82,64272.0
2021-08-24 11:00:00,795.99,797.72,794.5,794.66,52162.0,795.99,797.72,794.5,794.66,52162.0
2021-08-24 12:00:00,794.69,795.61,791.17,794.05,48476.0,794.69,795.61,791.17,794.05,48476.0
2021-08-24 13:00:00,793.97,796.6,793.59,795.62,46915.0,793.97,796.6,793.59,795.62,46915.0
2021-08-24 14:00:00,795.77,796.96,794.33,796.0,59182.0,795.77,796.96,794.33,796.0,59182.0
2021-08-24 15:00:00,796.18,797.06,791.75,792.84,141033.0,796.18,797.06,791.75,792.84,141033.0
2021-08-25 09:30:00,792.64,798.75,787.56,798.51,40158.0,792.64,798.75,787.56,798.51,40158.0
2021-08-25 10:00:00,798.29,798.29,794.51,797.54,68721.0,798.29,798.29,794.51,797.54,68721.0
2021-08-25 11:00:00,797.37,798.41,794.38,795.76,54549.0,797.37,798.41,794.38,795.76,54549.0
2021-08-25 12:00:00,795.64,797.9,794.74,797.22,45637.0,795.64,797.9,794.74,797.22,45637.0
2021-08-25 13:00:00,797.04,798.0,794.76,796.15,46526.0,797.04,798.0,794.76,796.15,46526.0
2021-08-25 14:00:00,796.15,798.64,795.74,797.24,56290.0,796.15,798.64,795.74,797.24,56290.0
2021-08-25 15:00:00,797.26,798.98,795.07,796.98,140522.0,797.26,798.98,795.07,796.98,140522.0
2021-08-26 09:30:00,796.67,799.27,792.73,793.25,34778.0,796.67,799.27,792.73,793.25,34778.0
2021-08-26 10:00:00,793.02,797.43,793.0,795.17,53584.0,793.02,797.43,793.0,795.17,53584.0
2021-08-26 11:00:00,795.46,796.54,793.83,796.54,44872.0,795.46,796.54,793.83,796.54,44872.0
2021-08-26 12:00:00,796.46,798.12,795.07,795.07,40276.0,796.46,798.12,795.07,795.07,40276.0
2021-08-26 13:00:00,795.29,797.92,794.87,796.9,27743.0,795.29,797.92,794.87,796.9,27743.0
2021-08-26 14:00:00,796.79,798.76,795.74,797.49,34508.0,796.79,798.76,795.74,797.49,34508.0
2021-08-26 15:00:00,797.29,799.4,796.41,797.59,79246.0,797.29,799.4,796.41,797.59,79246.0
2021-08-27 09:30:00,798.64,806.0,798.64,803.99,28924.0,798.64,806.0,798.64,803.99,28924.0
2021-08-27 10:00:00,803.84,809.88,802.42,805.32,59306.0,803.84,809.88,802.42,805.32,59306.0
2021-08-27 11:00:00,805.18,809.35,805.18,808.05,37864.0,805.18,809.35,805.18,808.05,37864.0
2021-08-27 12:00:00,808.09,809.49,806.24,808.77,33425.0,808.09,809.49,806.24,808.77,33425.0
2021-08-27 13:00:00,808.96,810.48,808.04,808.94,38097.0,808.96,810.48,808.04,808.94,38097.0
2021-08-27 14:00:00,808.57,810.81,808.41,810.24,30567.0,808.57,810.81,808.41,810.24,30567.0
2021-08-27 15:00:00,810.14,811.33,807.08,807.58,92457.0,810.14,811.33,807.08,807.58,92457.0
2021-08-30 09:30:00,808.79,810.44,803.81,808.5,35719.0,808.79,810.44,803.81,808.5,35719.0
2021-08-30 10:00:00,808.29,811.89,806.94,811.88,68733.0,808.29,811.89,806.94,811.88,68733.0
2021-08-30 11:00:00,811.88,815.72,810.52,813.64,44640.0,811.88,815.72,810.52,813.64,44640.0
2021-08-30 12:00:00,813.9,815.41,812.54,814.48,28128.0,813.9,815.41,812.54,814.48,28128.0
2021-08-30 13:00:00,814.47,814.65,812.55,814.18,38201.0,814.47,814.65,812.55,814.18,38201.0
2021-08-30 14:00:00,814.18,815.19,812.79,815.11,28841.0,814.18,815.19,812.79,815.11,28841.0
2021-08-30 15:00:00,815.01,816.14,813.37,814.58,74628.0,815.01,816.14,813.37,814.58,74628.0
2021-08-31 09:30:00,814.67,819.36,810.68,817.5,66862.0,814.67,819.36,810.68,817.5,66862.0
2021-08-31 10:00:00,817.51,820.73,815.73,818.23,74603.0,817.51,820.73,815.73,818.23,74603.0
2021-08-31 11:00:00,818.67,820.29,816.47,817.19,46120.0,818.67,820.29,816.47,817.19,46120.0
2021-08-31 12:00:00,817.07,820.02,817.02,818.56,32821.0,817.07,820.02,817.02,818.56,32821.0
2021-08-31 13:00:00,818.57,818.88,813.74,814.7,54967.0,818.57,818.88,813.74,814.7,54967.0
2021-08-31 14:00:00,814.92,816.25,813.58,815.74,35256.0,814.92,816.25,813.58,815.74,35256.0
2021-08-31 15:00:00,816.0,820.21,815.2,816.44,125969.0,816.0,820.21,815.2,816.44,125969.0
2021-09-01 09:30:00,818.71,823.99,816.65,822.02,51697.0,818.71,823.99,816.65,822.02,51697.0
2021-09-01 10:00:00,822.5,823.47,819.16,819.68,52877.0,822.5,823.47,819.16,819.68,52877.0
2021-09-01 11:00:00,820.11,820.43,816.67,816.8,49649.0,820.11,820.43,816.67,816.8,49649.0
2021-09-01 12:00:00,816.89,821.63,816.87,821.2,41887.0,816.89,821.63,816.87,821.2,41887.0
2021-09-01 13:00:00,821.34,821.36,819.41,820.69,35115.0,821.34,821.36,819.41,820.69,35115.0
2021-09-01 14:00:00,820.52,822.79,820.52,821.53,25815.0,820.52,822.79,820.52,821.53,25815.0
2021-09-01 15:00:00,821.67,822.7,818.06,818.81,82018.0,821.67,822.7,818.06,818.81,82018.0
2021-09-02 09:30:00,824.31,825.62,822.4,824.01,41892.0,824.31,825.62,822.4,824.01,41892.0
2021-09-02 10:00:00,824.09,824.93,820.9,822.04,48816.0,824.09,824.93,820.9,822.04,48816.0
2021-09-02 11:00:00,821.91,821.91,818.59,819.26,40738.0,821.91,821.91,818.59,819.26,40738.0
2021-09-02 12:00:00,819.51,820.82,817.53,819.67,29577.0,819.51,820.82,817.53,819.67,29577.0
2021-09-02 13:00:00,819.86,820.88,819.16,819.64,26137.0,819.86,820.88,819.16,819.64,26137.0
2021-09-02 14:00:00,819.63,822.91,819.39,822.33,26652.0,819.63,822.91,819.39,822.33,26652.0
2021-09-02 15:00:00,822.45,822.69,820.48,820.97,66621.0,822.45,822.69,820.48,820.97,66621.0
2021-09-03 09:30:00,811.56,818.77,809.88,818.12,46593.0,811.56,818.77,809.88,818.12,46593.0
2021-09-03 10:00:00,818.52,820.1,812.98,813.96,52574.0,818.52,820.1,812.98,813.96,52574.0
2021-09-03 11:00:00,813.98,819.38,813.3,817.4,34458.0,813.98,819.38,813.3,817.4,34458.0
2021-09-03 12:00:00,817.05,819.44,816.26,816.64,27239.0,817.05,819.44,816.26,816.64,27239.0
2021-09-03 13:00:00,816.96,817.74,815.98,816.22,37269.0,816.96,817.74,815.98,816.22,37269.0
2021-09-03 14:00:00,816.22,817.37,815.4,816.06,40931.0,816.22,817.37,815.4,816.06,40931.0
2021-09-03 15:00:00,815.92,817.05,810.24,811.05,133061.0,815.92,817.05,810.24,811.05,133061.0
2021-09-07 09:30:00,808.45,811.5,808.0,809.38,33763.0,808.45,811.5,808.0,809.38,33763.0
2021-09-07 10:00:00,809.15,809.65,805.26,807.51,74864.0,809.15,809.65,805.26,807.51,74864.0
2021-09-07 11:00:00,807.56,808.53,804.51,805.51,86656.0,807.56,808.53,804.51,805.51,86656.0
2021-09-07 12:00:00,805.51,806.54,803.04,804.13,64092.0,805.51,806.54,803.04,804.13,64092.0
2021-09-07 13:00:00,804.19,805.2,802.63,803.0,44624.0,804.19,805.2,802.63,803.0,44624.0
2021-09-07 14:00:00,802.79,803.15,801.0,801.75,62071.0,802.79,803.15,801.0,801.75,62071.0
2021-09-07 15:00:00,801.65,802.48,800.18,800.78,127336.0,801.65,802.48,800.18,800.78,127336.0
2021-09-08 09:30:00,799.99,801.07,795.93,799.99,86373.0,799.99,801.07,795.93,799.99,86373.0
2021-09-08 10:00:00,800.0,801.62,796.9,797.37,91660.0,800.0,801.62,796.9,797.37,91660.0
2021-09-08 11:00:00,797.73,800.32,796.96,799.01,110859.0,797.73,800.32,796.96,799.01,110859.0
2021-09-08 12:00:00,798.87,801.14,798.08,800.79,73300.0,798.87,801.14,798.08,800.79,73300.0
2021-09-08 13:00:00,801.01,801.23,799.82,799.82,64160.0,801.01,801.23,799.82,799.82,64160.0
2021-09-08 14:00:00,799.97,800.36,796.25,796.84,61987.0,799.97,800.36,796.25,796.84,61987.0
2021-09-08 15:00:00,797.0,799.93,796.01,799.49,104544.0,797.0,799.93,796.01,799.49,104544.0
2021-09-09 09:30:00,800.99,804.41,796.33,798.48,46901.0,800.99,804.41,796.33,798.48,46901.0
2021-09-09 10:00:00,798.72,800.29,791.92,792.08,58218.0,798.72,800.29,791.92,792.08,58218.0
2021-09-09 11:00:00,792.19,792.81,788.99,789.85,50807.0,792.19,792.81,788.99,789.85,50807.0
2021-09-09 12:00:00,789.55,789.73,786.09,786.25,53055.0,789.55,789.73,786.09,786.25,53055.0
2021-09-09 13:00:00,786.48,788.39,784.19,786.71,59797.0,786.48,788.39,784.19,786.71,59797.0
2021-09-09 14:00:00,786.6,787.71,785.27,786.14,50524.0,786.6,787.71,785.27,786.14,50524.0
2021-09-09 15:00:00,786.13,787.56,784.54,785.4,122016.0,786.13,787.56,784.54,785.4,122016.0
2021-09-10 09:30:00,785.44,787.67,781.45,782.59,24668.0,785.44,787.67,781.45,782.59,24668.0
2021-09-10 10:00:00,782.98,784.8,780.36,784.48,41222.0,782.98,784.8,780.36,784.48,41222.0
2021-09-10 11:00:00,785.34,789.5,784.38,787.18,56870.0,785.34,789.5,784.38,787.18,56870.0
2021-09-10 12:00:00,787.09,788.93,786.83,788.45,24105.0,787.09,788.93,786.83,788.45,24105.0
2021-09-10 13:00:00,788.89,789.9,788.13,789.58,20280.0,788.89,789.9,788.13,789.58,20280.0
2021-09-10 14:00:00,789.58,790.37,788.62,788.62,30731.0,789.58,790.37,788.62,788.62,30731.0
2021-09-10 15:00:00,789.16,789.66,786.53,787.5,91590.0,789.16,789.66,786.53,787.5,91590.0
2021-09-13 09:30:00,795.6,800.38,787.51,799.86,50493.0,795.6,800.38,787.51,799.86,50493.0
2021-09-13 10:00:00,799.85,804.8,798.7,802.37,66115.0,799.85,804.8,798.7,802.37,66115.0
2021-09-13 11:00:00,802.43,802.82,796.53,796.83,61675.0,802.43,802.82,796.53,796.83,61675.0
2021-09-13 12:00:00,796.8,799.06,795.54,796.47,34064.0,796.8,799.06,795.54,796.47,34064.0
2021-09-13 13:00:00,796.47,796.77,792.85,794.52,37267.0,796.47,796.77,792.85,794.52,37267.0
2021-09-13 14:00:00,794.56,794.67,790.0,792.25,27932.0,794.56,794.67,790.0,792.25,27932.0
2021-09-13 15:00:00,792.26,795.63,791.88,793.07,87448.0,792.26,795.63,791.88,793.07,87448.0
2021-09-14 09:30:00,797.46,801.36,762.26,763.02,166869.0,797.46,801.36,762.26,763.02,166869.0
2021-09-14 10:00:00,763.86,768.0,757.81,759.53,216443.0,763.86,768.0,757.81,759.53,216443.0
2021-09-14 11:00:00,759.63,764.36,758.44,760.87,95803.0,759.63,764.36,758.44,760.87,95803.0
2021-09-14 12:00:00,760.76,762.52,757.28,758.36,42355.0,760.76,762.52,757.28,758.36,42355.0
2021-09-14 13:00:00,758.38,760.43,757.35,759.0,51371.0,758.38,760.43,757.35,759.0,51371.0
2021-09-14 14:00:00,758.62,761.46,757.7,761.37,58948.0,758.62,761.46,757.7,761.37,58948.0
2021-09-14 15:00:00,761.21,763.29,759.52,761.45,97195.0,761.21,763.29,759.52,761.45,97195.0
2021-09-15 09:30:00,761.5,774.12,757.28,774.11,39540.0,761.5,774.12,757.28,774.11,39540.0
2021-09-15 10:00:00,773.82,773.87,764.39,767.7,77155.0,773.82,773.87,764.39,767.7,77155.0
2021-09-15 11:00:00,767.44,771.08,766.02,770.37,42710.0,767.44,771.08,766.02,770.37,42710.0
2021-09-15 12:00:00,770.42,773.18,770.28,771.61,30548.0,770.42,773.18,770.28,771.61,30548.0
2021-09-15 13:00:00,771.74,773.05,769.34,770.25,28771.0,771.74,773.05,769.34,770.25,28771.0
2021-09-15 14:00:00,770.12,770.38,766.68,767.25,36083.0,770.12,770.38,766.68,767.25,36083.0
2021-09-15 15:00:00,767.39,770.04,764.94,765.36,75426.0,767.39,770.04,764.94,765.36,75426.0
2021-09-16 09:30:00,767.91,769.24,759.41,759.62,30262.0,767.91,769.24,759.41,759.62,30262.0
2021-09-16 10:00:00,759.44,761.23,758.61,759.61,51676.0,759.44,761.23,758.61,759.61,51676.0
2021-09-16 11:00:00,759.54,761.85,758.91,761.21,36999.0,759.54,761.85,758.91,761.21,36999.0
2021-09-16 12:00:00,761.48,762.84,760.74,761.5,59384.0,761.48,762.84,760.74,761.5,59384.0
2021-09-16 13:00:00,761.5,765.79,761.15,765.55,63693.0,761.5,765.79,761.15,765.55,63693.0
2021-09-16 14:00:00,765.18,766.55,764.08,765.67,43663.0,765.18,766.55,764.08,765.67,43663.0
2021-09-16 15:00:00,766.09,768.22,763.96,765.25,134675.0,766.09,768.22,763.96,765.25,134675.0
2021-09-17 09:30:00,765.24,769.35,760.24,763.33,152586.0,765.24,769.35,760.24,763.33,152586.0
2021-09-17 10:00:00,763.33,763.42,759.08,760.81,66231.0,763.33,763.42,759.08,760.81,66231.0
2021-09-17 11:00:00,760.92,762.28,759.57,761.51,29826.0,760.92,762.28,759.57,761.51,29826.0
2021-09-17 12:00:00,761.5,763.25,760.36,760.55,31895.0,761.5,763.25,760.36,760.55,31895.0
2021-09-17 13:00:00,760.12,760.24,757.23,758.17,42024.0,760.12,760.24,757.23,758.17,42024.0
2021-09-17 14:00:00,758.16,760.22,757.61,759.8,42030.0,758.16,760.22,757.61,759.8,42030.0
2021-09-17 15:00:00,759.83,764.87,759.72,763.12,255554.0,759.83,764.87,759.72,763.12,255554.0
2021-09-20 09:30:00,757.52,765.53,757.52,762.17,42579.0,757.52,765.53,757.52,762.17,42579.0
2021-09-20 10:00:00,761.75,762.5,753.22,754.83,61149.0,761.75,762.5,753.22,754.83,61149.0
2021-09-20 11:00:00,754.83,756.11,750.84,751.82,65697.0,754.83,756.11,750.84,751.82,65697.0
2021-09-20 12:00:00,751.89,753.98,751.29,753.11,30702.0,751.89,753.98,751.29,753.11,30702.0
2021-09-20 13:00:00,753.12,753.36,750.98,753.08,27040.0,753.12,753.36,750.98,753.08,27040.0
2021-09-20 14:00:00,753.42,753.42,747.36,749.23,49845.0,753.42,753.42,747.36,749.23,49845.0
2021-09-20 15:00:00,749.36,756.36,747.63,755.9,109246.0,749.36,756.36,747.63,755.9,109246.0
2021-09-21 09:30:00,759.83,760.25,754.33,755.5,19807.0,759.83,760.25,754.33,755.5,19807.0
2021-09-21 10:00:00,754.66,754.66,746.84,750.3,47366.0,754.66,754.66,746.84,750.3,47366.0
2021-09-21 11:00:00,750.05,751.78,744.99,750.31,70502.0,750.05,751.78,744.99,750.31,70502.0
2021-09-21 12:00:00,750.65,752.21,749.23,750.56,27418.0,750.65,752.21,749.23,750.56,27418.0
2021-09-21 13:00:00,750.56,750.89,746.08,746.9,35738.0,750.56,750.89,746.08,746.9,35738.0
2021-09-21 14:00:00,747.46,750.57,745.04,749.7,48058.0,747.46,750.57,745.04,749.7,48058.0
2021-09-21 15:00:00,750.28,752.26,747.68,747.85,80104.0,750.28,752.26,747.68,747.85,80104.0
2021-09-22 09:30:00,752.58,758.38,748.85,758.15,33073.0,752.58,758.38,748.85,758.15,33073.0
2021-09-22 10:00:00,758.94,760.96,756.7,758.46,34223.0,758.94,760.96,756.7,758.46,34223.0
2021-09-22 11:00:00,758.92,760.01,756.36,758.92,35396.0,758.92,760.01,756.36,758.92,35396.0
2021-09-22 12:00:00,758.74,759.24,757.18,757.39,27278.0,758.74,759.24,757.18,757.39,27278.0
2021-09-22 13:00:00,757.29,757.29,754.67,755.49,28542.0,757.29,757.29,754.67,755.49,28542.0
2021-09-22 14:00:00,755.47,758.84,753.18,753.71,30375.0,755.47,758.84,753.18,753.71,30375.0
2021-09-22 15:00:00,753.45,757.48,750.71,751.91,60751.0,753.45,757.48,750.71,751.91,60751.0
2021-09-23 09:30:00,754.52,760.75,753.14,759.0,22137.0,754.52,760.75,753.14,759.0,22137.0
2021-09-23 10:00:00,759.48,762.84,746.88,751.71,122119.0,759.48,762.84,746.88,751.71,122119.0
2021-09-23 11:00:00,751.64,753.28,747.23,751.55,121051.0,751.64,753.28,747.23,751.55,121051.0
2021-09-23 12:00:00,751.55,754.28,749.09,752.82,57969.0,751.55,754.28,749.09,752.82,57969.0
2021-09-23 13:00:00,753.02,753.94,746.68,747.25,77303.0,753.02,753.94,746.68,747.25,77303.0
2021-09-23 14:00:00,747.26,747.26,741.07,741.84,79646.0,747.26,747.26,741.07,741.84,79646.0
2021-09-23 15:00:00,741.84,743.34,738.65,741.95,247967.0,741.84,743.34,738.65,741.95,247967.0
2021-09-24 09:30:00,737.22,741.0,735.8,738.39,34377.0,737.22,741.0,735.8,738.39,34377.0
2021-09-24 10:00:00,737.93,738.83,732.4,732.8,90492.0,737.93,738.83,732.4,732.8,90492.0
2021-09-24 11:00:00,732.71,735.75,731.58,734.6,99127.0,732.71,735.75,731.58,734.6,99127.0
2021-09-24 12:00:00,734.65,738.41,734.5,737.29,35693.0,734.65,738.41,734.5,737.29,35693.0
2021-09-24 13:00:00,737.0,739.82,735.78,739.26,30212.0,737.0,739.82,735.78,739.26,30212.0
2021-09-24 14:00:00,739.37,742.32,738.74,742.12,26976.0,739.37,742.32,738.74,742.12,26976.0
2021-09-24 15:00:00,742.28,742.46,738.78,739.75,129241.0,742.28,742.46,738.78,739.75,129241.0
2021-09-27 09:30:00,735.31,741.32,732.87,737.67,61276.0,735.31,741.32,732.87,737.67,61276.0
2021-09-27 10:00:00,737.14,739.07,734.32,734.63,60468.0,737.14,739.07,734.32,734.63,60468.0
2021-09-27 11:00:00,734.17,736.91,732.46,735.62,35254.0,734.17,736.91,732.46,735.62,35254.0
2021-09-27 12:00:00,735.5,735.88,733.1,733.72,30859.0,735.5,735.88,733.1,733.72,30859.0
2021-09-27 13:00:00,733.72,735.66,733.3,735.4,29584.0,733.72,735.66,733.3,735.4,29584.0
2021-09-27 14:00:00,735.51,737.35,735.15,735.44,31429.0,735.51,737.35,735.15,735.44,31429.0
2021-09-27 15:00:00,735.58,736.97,732.8,734.78,107837.0,735.58,736.97,732.8,734.78,107837.0
2021-09-28 09:30:00,730.0,732.83,725.0,730.5,34551.0,730.0,732.83,725.0,730.5,34551.0
2021-09-28 10:00:00,730.18,736.18,729.55,733.37,49856.0,730.18,736.18,729.55,733.37,49856.0
2021-09-28 11:00:00,734.22,734.22,729.07,732.2,61508.0,734.22,734.22,729.07,732.2,61508.0
2021-09-28 12:00:00,732.2,732.2,725.45,726.2,53249.0,732.2,732.2,725.45,726.2,53249.0
2021-09-28 13:00:00,726.41,730.19,726.41,727.19,32264.0,726.41,730.19,726.41,727.19,32264.0
2021-09-28 14:00:00,727.15,729.88,725.49,728.42,29412.0,727.15,729.88,725.49,728.42,29412.0
2021-09-28 15:00:00,728.15,730.69,725.97,727.51,101932.0,728.15,730.69,725.97,727.51,101932.0
2021-09-29 09:30:00,729.52,733.9,729.4,733.2,18770.0,729.52,733.9,729.4,733.2,18770.0
2021-09-29 10:00:00,733.49,742.36,733.49,741.59,54112.0,733.49,742.36,733.49,741.59,54112.0
2021-09-29 11:00:00,741.59,742.72,736.01,737.77,31079.0,741.59,742.72,736.01,737.77,31079.0
2021-09-29 12:00:00,737.64,737.95,735.45,736.25,25013.0,737.64,737.95,735.45,736.25,25013.0
2021-09-29 13:00:00,736.35,736.66,731.67,733.66,30718.0,736.35,736.66,731.67,733.66,30718.0
2021-09-29 14:00:00,734.02,734.5,732.86,734.18,65826.0,734.02,734.5,732.86,734.18,65826.0
2021-09-29 15:00:00,734.22,736.44,731.81,733.65,80932.0,734.22,736.44,731.81,733.65,80932.0
2021-09-30 09:30:00,738.59,738.59,734.12,737.62,24085.0,738.59,738.59,734.12,737.62,24085.0
2021-09-30 10:00:00,738.12,738.22,731.04,731.39,49375.0,738.12,738.22,731.04,731.39,49375.0
2021-09-30 11:00:00,731.31,733.9,727.32,732.14,81960.0,731.31,733.9,727.32,732.14,81960.0
2021-09-30 12:00:00,732.13,732.66,728.69,730.03,62264.0,732.13,732.66,728.69,730.03,62264.0
2021-09-30 13:00:00,730.02,730.95,728.21,730.24,37848.0,730.02,730.95,728.21,730.24,37848.0
2021-09-30 14:00:00,730.25,733.88,730.0,731.16,44863.0,730.25,733.88,730.0,731.16,44863.0
2021-09-30 15:00:00,731.19,732.59,727.26,727.26,91555.0,731.19,732.59,727.26,727.26,91555.0
2021-10-01 09:30:00,735.11,740.93,733.78,734.7,45279.0,735.11,740.93,733.78,734.7,45279.0
2021-10-01 10:00:00,734.91,738.04,730.37,732.79,76211.0,734.91,738.04,730.37,732.79,76211.0
2021-10-01 11:00:00,732.79,738.0,732.2,737.84,50013.0,732.79,738.0,732.2,737.84,50013.0
2021-10-01 12:00:00,738.47,739.78,736.42,737.05,24458.0,738.47,739.78,736.42,737.05,24458.0
2021-10-01 13:00:00,736.85,741.64,736.85,741.32,25989.0,736.85,741.64,736.85,741.32,25989.0
2021-10-01 14:00:00,741.33,742.47,741.13,741.99,35589.0,741.33,742.47,741.13,741.99,35589.0
2021-10-01 15:00:00,742.08,742.46,736.73,738.07,98555.0,742.08,742.46,736.73,738.07,98555.0
2021-10-04 09:30:00,735.73,741.64,733.29,741.6,21290.0,735.73,741.64,733.29,741.6,21290.0
2021-10-04 10:00:00,742.11,745.87,740.02,740.35,42106.0,742.11,745.87,740.02,740.35,42106.0
2021-10-04 11:00:00,740.35,744.22,738.67,741.94,31529.0,740.35,744.22,738.67,741.94,31529.0
2021-10-04 12:00:00,742.28,742.5,739.07,740.7,17789.0,742.28,742.5,739.07,740.7,17789.0
2021-10-04 13:00:00,740.58,742.3,739.74,740.05,25769.0,740.58,742.3,739.74,740.05,25769.0
2021-10-04 14:00:00,740.16,741.27,738.87,740.11,18526.0,740.16,741.27,738.87,740.11,18526.0
2021-10-04 15:00:00,740.32,741.15,737.56,741.07,79694.0,740.32,741.15,737.56,741.07,79694.0
2021-10-05 09:30:00,739.98,745.26,739.98,744.95,24946.0,739.98,745.26,739.98,744.95,24946.0
2021-10-05 10:00:00,744.95,748.99,744.15,745.89,46501.0,744.95,748.99,744.15,745.89,46501.0
2021-10-05 11:00:00,745.86,750.19,745.5,749.49,44440.0,745.86,750.19,745.5,749.49,44440.0
2021-10-05 12:00:00,749.24,749.39,747.96,748.32,28942.0,749.24,749.39,747.96,748.32,28942.0
2021-10-05 13:00:00,748.25,749.09,747.01,748.52,24107.0,748.25,749.09,747.01,748.52,24107.0
2021-10-05 14:00:00,748.54,750.85,747.71,749.76,47776.0,748.54,750.85,747.71,749.76,47776.0
2021-10-05 15:00:00,749.87,750.92,747.37,747.79,73288.0,749.87,750.92,747.37,747.79,73288.0
2021-10-06 09:30:00,742.13,747.78,740.54,740.54,10939.0,742.13,747.78,740.54,740.54,10939.0
2021-10-06 10:00:00,740.49,744.16,738.33,740.84,47421.0,740.49,744.16,738.33,740.84,47421.0
2021-10-06 11:00:00,740.96,741.74,738.86,739.35,19100.0,740.96,741.74,738.86,739.35,19100.0
2021-10-06 12:00:00,739.52,739.98,735.88,736.18,25047.0,739.52,739.98,735.88,736.18,25047.0
2021-10-06 13:00:00,736.34,739.87,735.4,739.72,24667.0,736.34,739.87,735.4,739.72,24667.0
2021-10-06 14:00:00,740.06,741.65,738.96,739.78,47287.0,740.06,741.65,738.96,739.78,47287.0
2021-10-06 15:00:00,739.97,744.37,738.6,743.95,66270.0,739.97,744.37,738.6,743.95,66270.0
2021-10-07 09:30:00,747.16,752.25,746.98,749.61,16082.0,747.16,752.25,746.98,749.61,16082.0
2021-10-07 10:00:00,750.65,753.69,747.27,747.44,54024.0,750.65,753.69,747.27,747.44,54024.0
2021-10-07 11:00:00,747.66,748.5,745.7,748.16,26946.0,747.66,748.5,745.7,748.16,26946.0
2021-10-07 12:00:00,748.47,749.98,746.93,748.16,28580.0,748.47,749.98,746.93,748.16,28580.0
2021-10-07 13:00:00,748.01,748.64,746.86,747.3,28389.0,748.01,748.64,746.86,747.3,28389.0
2021-10-07 14:00:00,747.47,748.05,745.85,746.2,14432.0,747.47,748.05,745.85,746.2,14432.0
2021-10-07 15:00:00,746.12,747.23,740.79,742.18,59501.0,746.12,747.23,740.79,742.18,59501.0
2021-10-08 09:30:00,721.82,726.19,710.73,715.06,140795.0,721.82,726.19,710.73,715.06,140795.0
2021-10-08 10:00:00,715.03,715.95,706.41,708.5,159042.0,715.03,715.95,706.41,708.5,159042.0
2021-10-08 11:00:00,708.1,709.41,704.57,706.12,76717.0,708.1,709.41,704.57,706.12,76717.0
2021-10-08 12:00:00,706.33,710.44,705.86,709.93,60769.0,706.33,710.44,705.86,709.93,60769.0
2021-10-08 13:00:00,709.27,710.16,706.67,709.66,42839.0,709.27,710.16,706.67,709.66,42839.0
2021-10-08 14:00:00,709.78,711.38,709.16,709.68,70180.0,709.78,711.38,709.16,709.68,70180.0
2021-10-08 15:00:00,709.79,710.72,705.35,706.03,154915.0,709.79,710.72,705.35,706.03,154915.0
2021-10-11 09:30:00,700.0,704.63,697.23,704.56,52090.0,700.0,704.63,697.23,704.56,52090.0
2021-10-11 10:00:00,704.13,704.78,700.66,701.13,77227.0,704.13,704.78,700.66,701.13,77227.0
2021-10-11 11:00:00,700.78,701.06,696.6,699.51,56433.0,700.78,701.06,696.6,699.51,56433.0
2021-10-11 12:00:00,699.61,703.11,697.74,701.37,38400.0,699.61,703.11,697.74,701.37,38400.0
2021-10-11 13:00:00,701.37,701.97,698.13,699.42,42557.0,701.37,701.97,698.13,699.42,42557.0
2021-10-11 14:00:00,699.55,700.55,697.72,698.08,38729.0,699.55,700.55,697.72,698.08,38729.0
2021-10-11 15:00:00,698.08,698.29,693.42,695.18,131041.0,698.08,698.29,693.42,695.18,131041.0
2021-10-12 09:30:00,690.6,693.86,683.44,686.8,117791.0,690.6,693.86,683.44,686.8,117791.0
2021-10-12 10:00:00,686.71,692.69,686.46,691.63,115477.0,686.71,692.69,686.46,691.63,115477.0
2021-10-12 11:00:00,691.65,695.67,690.86,690.91,73275.0,691.65,695.67,690.86,690.91,73275.0
2021-10-12 12:00:00,692.1,694.58,690.4,690.47,29833.0,692.1,694.58,690.4,690.47,29833.0
2021-10-12 13:00:00,690.16,693.03,689.8,691.62,28298.0,690.16,693.03,689.8,691.62,28298.0
2021-10-12 14:00:00,691.52,694.05,691.18,692.55,53198.0,691.52,694.05,691.18,692.55,53198.0
2021-10-12 15:00:00,692.45,693.6,688.68,690.33,132804.0,692.45,693.6,688.68,690.33,132804.0
2021-10-13 09:30:00,697.13,699.0,690.2,693.06,34173.0,697.13,699.0,690.2,693.06,34173.0
2021-10-13 10:00:00,692.98,695.53,688.61,691.85,55288.0,692.98,695.53,688.61,691.85,55288.0
2021-10-13 11:00:00,691.79,694.98,689.49,694.04,58489.0,691.79,694.98,689.49,694.04,58489.0
2021-10-13 12:00:00,694.24,695.09,691.65,691.65,35764.0,694.24,695.09,691.65,691.65,35764.0
2021-10-13 13:00:00,692.07,696.29,691.57,695.74,40445.0,692.07,696.29,691.57,695.74,40445.0
2021-10-13 14:00:00,696.03,698.11,694.35,697.19,40144.0,696.03,698.11,694.35,697.19,40144.0
2021-10-13 15:00:00,697.29,698.03,695.76,696.75,97860.0,697.29,698.03,695.76,696.75,97860.0
2021-10-14 09:30:00,702.81,704.77,700.45,702.08,68036.0,702.81,704.77,700.45,702.08,68036.0
2021-10-14 10:00:00,702.03,706.05,701.99,705.17,42349.0,702.03,706.05,701.99,705.17,42349.0
2021-10-14 11:00:00,705.05,706.86,702.45,702.64,41806.0,705.05,706.86,702.45,702.64,41806.0
2021-10-14 12:00:00,703.19,706.39,703.02,705.5,39705.0,703.19,706.39,703.02,705.5,39705.0
2021-10-14 13:00:00,705.63,707.63,705.32,707.54,38293.0,705.63,707.63,705.32,707.54,38293.0
2021-10-14 14:00:00,707.65,708.16,706.29,706.65,32703.0,707.65,708.16,706.29,706.65,32703.0
2021-10-14 15:00:00,706.27,706.63,702.63,703.39,81633.0,706.27,706.63,702.63,703.39,81633.0
2021-10-15 09:30:00,706.03,706.84,701.31,704.85,68959.0,706.03,706.84,701.31,704.85,68959.0
2021-10-15 10:00:00,704.51,707.81,702.75,707.27,42701.0,704.51,707.81,702.75,707.27,42701.0
2021-10-15 11:00:00,707.62,707.62,700.93,701.04,26694.0,707.62,707.62,700.93,701.04,26694.0
2021-10-15 12:00:00,701.32,701.42,698.93,700.74,28791.0,701.32,701.42,698.93,700.74,28791.0
2021-10-15 13:00:00,700.39,701.27,699.54,700.18,17650.0,700.39,701.27,699.54,700.18,17650.0
2021-10-15 14:00:00,700.06,700.86,694.5,695.92,37733.0,700.06,700.86,694.5,695.92,37733.0
2021-10-15 15:00:00,695.92,700.84,695.04,699.02,105806.0,695.92,700.84,695.04,699.02,105806.0
2021-10-18 09:30:00,697.11,700.15,692.64,694.27,22637.0,697.11,700.15,692.64,694.27,22637.0
2021-10-18 10:00:00,693.63,704.11,693.14,702.73,51011.0,693.63,704.11,693.14,702.73,51011.0
2021-10-18 11:00:00,702.52,707.55,702.52,703.41,46156.0,702.52,707.55,702.52,703.41,46156.0
2021-10-18 12:00:00,703.27,705.48,703.27,705.48,41241.0,703.27,705.48,703.27,705.48,41241.0
2021-10-18 13:00:00,705.62,707.24,704.47,705.2,43758.0,705.62,707.24,704.47,705.2,43758.0
2021-10-18 14:00:00,705.51,707.32,704.58,705.58,43201.0,705.51,707.32,704.58,705.58,43201.0
2021-10-18 15:00:00,706.15,709.12,705.62,706.88,127942.0,706.15,709.12,705.62,706.88,127942.0
2021-10-19 09:30:00,712.23,716.37,709.12,715.93,26251.0,712.23,716.37,709.12,715.93,26251.0
2021-10-19 10:00:00,716.72,719.14,716.12,718.43,80729.0,716.72,719.14,716.12,718.43,80729.0
2021-10-19 11:00:00,718.36,719.04,715.11,716.58,47727.0,718.36,719.04,715.11,716.58,47727.0
2021-10-19 12:00:00,716.58,716.66,714.07,714.07,16566.0,716.58,716.66,714.07,714.07,16566.0
2021-10-19 13:00:00,714.13,718.09,713.92,717.89,42117.0,714.13,718.09,713.92,717.89,42117.0
2021-10-19 14:00:00,718.02,720.84,717.95,720.3,23412.0,718.02,720.84,717.95,720.3,23412.0
2021-10-19 15:00:00,720.25,720.85,717.14,718.26,96936.0,720.25,720.85,717.14,718.26,96936.0
2021-10-20 09:30:00,718.84,722.84,717.35,720.41,22661.0,718.84,722.84,717.35,720.41,22661.0
2021-10-20 10:00:00,721.27,734.06,721.27,732.78,61602.0,721.27,734.06,721.27,732.78,61602.0
2021-10-20 11:00:00,733.3,736.74,731.69,735.81,66485.0,733.3,736.74,731.69,735.81,66485.0
2021-10-20 12:00:00,735.57,736.27,732.98,734.01,32003.0,735.57,736.27,732.98,734.01,32003.0
2021-10-20 13:00:00,733.75,733.93,731.28,731.7,37654.0,733.75,733.93,731.28,731.7,37654.0
2021-10-20 14:00:00,731.7,734.15,731.16,733.94,41777.0,731.7,734.15,731.16,733.94,41777.0
2021-10-20 15:00:00,733.94,737.97,733.35,734.01,143691.0,733.94,737.97,733.35,734.01,143691.0
2021-10-21 09:30:00,737.81,737.97,725.51,727.43,17681.0,737.81,737.97,725.51,727.43,17681.0
2021-10-21 10:00:00,727.17,731.2,723.43,730.74,38183.0,727.17,731.2,723.43,730.74,38183.0
2021-10-21 11:00:00,730.89,734.15,729.87,734.08,54424.0,730.89,734.15,729.87,734.08,54424.0
2021-10-21 12:00:00,734.08,736.53,734.0,734.62,12293.0,734.08,736.53,734.0,734.62,12293.0
2021-10-21 13:00:00,734.71,735.38,732.63,733.01,20086.0,734.71,735.38,732.63,733.01,20086.0
2021-10-21 14:00:00,733.02,733.27,730.33,732.55,31269.0,733.02,733.27,730.33,732.55,31269.0
2021-10-21 15:00:00,732.75,735.63,732.31,735.0,100834.0,732.75,735.63,732.31,735.0,100834.0
2021-10-22 09:30:00,735.68,736.84,730.38,734.59,17691.0,735.68,736.84,730.38,734.59,17691.0
2021-10-22 10:00:00,735.23,739.86,734.97,738.07,58178.0,735.23,739.86,734.97,738.07,58178.0
2021-10-22 11:00:00,738.31,738.73,730.86,733.12,61673.0,738.31,738.73,730.86,733.12,61673.0
2021-10-22 12:00:00,732.03,734.29,731.64,733.0,22732.0,732.03,734.29,731.64,733.0,22732.0
2021-10-22 13:00:00,732.96,733.87,732.08,732.48,26019.0,732.96,733.87,732.08,732.48,26019.0
2021-10-22 14:00:00,732.47,737.26,732.28,735.11,26077.0,732.47,737.26,732.28,735.11,26077.0
2021-10-22 15:00:00,734.82,735.04,729.65,730.93,112709.0,734.82,735.04,729.65,730.93,112709.0
2021-10-25 09:30:00,731.81,732.0,724.1,724.15,16828.0,731.81,732.0,724.1,724.15,16828.0
2021-10-25 10:00:00,724.76,726.17,722.49,723.58,35023.0,724.76,726.17,722.49,723.58,35023.0
2021-10-25 11:00:00,724.03,725.22,719.12,724.07,38427.0,724.03,725.22,719.12,724.07,38427.0
2021-10-25 12:00:00,724.28,726.47,724.25,725.49,24256.0,724.28,726.47,724.25,725.49,24256.0
2021-10-25 13:00:00,725.38,727.45,724.57,726.87,25408.0,725.38,727.45,724.57,726.87,25408.0
2021-10-25 14:00:00,726.59,729.0,726.32,727.12,24385.0,726.59,729.0,726.32,727.12,24385.0
2021-10-25 15:00:00,727.04,731.05,726.77,731.03,63575.0,727.04,731.05,726.77,731.03,63575.0
2021-10-26 09:30:00,732.48,734.0,726.82,733.07,23215.0,732.48,734.0,726.82,733.07,23215.0
2021-10-26 10:00:00,733.49,735.87,732.01,733.63,29111.0,733.49,735.87,732.01,733.63,29111.0
2021-10-26 11:00:00,733.6,735.53,731.12,731.98,24127.0,733.6,735.53,731.12,731.98,24127.0
2021-10-26 12:00:00,731.47,733.87,730.81,731.02,26773.0,731.47,733.87,730.81,731.02,26773.0
2021-10-26 13:00:00,730.66,730.85,728.26,729.16,17983.0,730.66,730.85,728.26,729.16,17983.0
2021-10-26 14:00:00,729.03,729.28,724.41,727.53,42733.0,729.03,729.28,724.41,727.53,42733.0
2021-10-26 15:00:00,727.33,730.41,727.33,728.38,62525.0,727.33,730.41,727.33,728.38,62525.0
2021-10-27 09:30:00,730.4,730.4,719.05,722.17,35546.0,730.4,730.4,719.05,722.17,35546.0
2021-10-27 10:00:00,722.22,725.66,721.3,722.76,37598.0,722.22,725.66,721.3,722.76,37598.0
2021-10-27 11:00:00,722.86,725.11,721.11,723.45,51250.0,722.86,725.11,721.11,723.45,51250.0
2021-10-27 12:00:00,723.24,724.34,720.85,721.54,50316.0,723.24,724.34,720.85,721.54,50316.0
2021-10-27 13:00:00,721.54,721.79,719.15,721.1,52686.0,721.54,721.79,719.15,721.1,52686.0
2021-10-27 14:00:00,721.36,723.43,719.54,720.01,55494.0,721.36,723.43,719.54,720.01,55494.0
2021-10-27 15:00:00,720.33,720.73,713.52,714.5,179560.0,720.33,720.73,713.52,714.5,179560.0
2021-10-28 09:30:00,693.8,707.38,680.85,705.23,177456.0,693.8,707.38,680.85,705.23,177456.0
2021-10-28 10:00:00,706.27,710.55,703.71,709.35,73912.0,706.27,710.55,703.71,709.35,73912.0
2021-10-28 11:00:00,709.4,710.28,705.93,708.93,42008.0,709.4,710.28,705.93,708.93,42008.0
2021-10-28 12:00:00,708.16,709.04,705.87,706.23,43178.0,708.16,709.04,705.87,706.23,43178.0
2021-10-28 13:00:00,706.54,707.99,704.22,705.99,47814.0,706.54,707.99,704.22,705.99,47814.0
2021-10-28 14:00:00,706.21,706.31,700.0,701.89,57953.0,706.21,706.31,700.0,701.89,57953.0
2021-10-28 15:00:00,701.96,706.82,700.04,706.23,173117.0,701.96,706.82,700.04,706.23,173117.0
2021-10-29 09:30:00,667.49,687.38,667.06,680.2,287472.0,667.49,687.38,667.06,680.2,287472.0
2021-10-29 10:00:00,680.48,681.88,661.4,663.27,302245.0,680.48,681.88,661.4,663.27,302245.0
2021-10-29 11:00:00,663.23,663.56,660.0,662.31,172998.0,663.23,663.56,660.0,662.31,172998.0
2021-10-29 12:00:00,662.27,672.83,661.4,672.57,125160.0,662.27,672.83,661.4,672.57,125160.0
2021-10-29 13:00:00,672.23,675.59,667.46,667.85,89328.0,672.23,675.59,667.46,667.85,89328.0
2021-10-29 14:00:00,667.7,670.34,664.96,668.96,75061.0,667.7,670.34,664.96,668.96,75061.0
2021-10-29 15:00:00,669.17,675.41,666.31,674.36,279343.0,669.17,675.41,666.31,674.36,279343.0
2021-11-01 09:30:00,675.0,677.7,667.1,669.9,130187.0,675.0,677.7,667.1,669.9,130187.0
2021-11-01 10:00:00,669.09,672.69,665.98,671.0,162121.0,669.09,672.69,665.98,671.0,162121.0
2021-11-01 11:00:00,670.89,676.33,670.25,672.47,79832.0,670.89,676.33,670.25,672.47,79832.0
2021-11-01 12:00:00,672.47,673.48,667.49,668.68,59517.0,672.47,673.48,667.49,668.68,59517.0
2021-11-01 13:00:00,668.54,669.82,666.15,666.57,68869.0,668.54,669.82,666.15,666.57,68869.0
2021-11-01 14:00:00,666.77,671.17,665.31,670.57,202984.0,666.77,671.17,665.31,670.57,202984.0
2021-11-01 15:00:00,670.62,671.66,667.8,671.65,144260.0,670.62,671.66,667.8,671.65,144260.0
2021-11-02 09:30:00,670.32,677.19,670.27,677.19,71044.0,670.32,677.19,670.27,677.19,71044.0
2021-11-02 10:00:00,677.05,682.75,676.59,681.51,91541.0,677.05,682.75,676.59,681.51,91541.0
2021-11-02 11:00:00,681.99,685.42,679.37,684.64,89764.0,681.99,685.42,679.37,684.64,89764.0
2021-11-02 12:00:00,684.47,686.34,682.81,683.76,75186.0,684.47,686.34,682.81,683.76,75186.0
2021-11-02 13:00:00,683.94,686.5,683.55,685.42,73160.0,683.94,686.5,683.55,685.42,73160.0
2021-11-02 14:00:00,685.41,685.59,683.05,683.05,51277.0,685.41,685.59,683.05,683.05,51277.0
2021-11-02 15:00:00,683.29,683.72,679.76,682.11,128333.0,683.29,683.72,679.76,682.11,128333.0
2021-11-03 09:30:00,684.3,694.51,683.5,689.75,99171.0,684.3,694.51,683.5,689.75,99171.0
2021-11-03 10:00:00,690.16,691.78,687.64,690.38,52902.0,690.16,691.78,687.64,690.38,52902.0
2021-11-03 11:00:00,690.51,693.63,688.91,692.74,34810.0,690.51,693.63,688.91,692.74,34810.0
2021-11-03 12:00:00,692.75,693.23,689.12,689.44,33019.0,692.75,693.23,689.12,689.44,33019.0
2021-11-03 13:00:00,689.43,692.42,688.97,689.69,30566.0,689.43,692.42,688.97,689.69,30566.0
2021-11-03 14:00:00,690.39,694.94,690.2,693.8,36898.0,690.39,694.94,690.2,693.8,36898.0
2021-11-03 15:00:00,693.8,694.28,691.18,692.72,85046.0,693.8,694.28,691.18,692.72,85046.0
2021-11-04 09:30:00,691.78,698.35,691.24,696.63,26243.0,691.78,698.35,691.24,696.63,26243.0
2021-11-04 10:00:00,696.63,696.63,691.51,692.77,30254.0,696.63,696.63,691.51,692.77,30254.0
2021-11-04 11:00:00,692.62,693.28,686.42,687.62,36855.0,692.62,693.28,686.42,687.62,36855.0
2021-11-04 12:00:00,687.49,689.09,686.69,686.9,29396.0,687.49,689.09,686.69,686.9,29396.0
2021-11-04 13:00:00,686.71,688.31,683.66,686.84,42895.0,686.71,688.31,683.66,686.84,42895.0
2021-11-04 14:00:00,686.94,688.58,685.1,685.47,56734.0,686.94,688.58,685.1,685.47,56734.0
2021-11-04 15:00:00,685.46,686.7,684.21,686.22,93033.0,685.46,686.7,684.21,686.22,93033.0
2021-11-05 09:30:00,693.46,704.08,692.63,702.89,59366.0,693.46,704.08,692.63,702.89,59366.0
2021-11-05 10:00:00,703.31,703.74,691.91,695.51,67699.0,703.31,703.74,691.91,695.51,67699.0
2021-11-05 11:00:00,695.52,698.26,694.83,694.9,38715.0,695.52,698.26,694.83,694.9,38715.0
2021-11-05 12:00:00,694.86,696.6,694.69,695.51,33452.0,694.86,696.6,694.69,695.51,33452.0
2021-11-05 13:00:00,695.46,697.36,692.97,693.67,43035.0,695.46,697.36,692.97,693.67,43035.0
2021-11-05 14:00:00,693.72,696.02,691.33,691.33,36413.0,693.72,696.02,691.33,691.33,36413.0
2021-11-05 15:00:00,691.37,693.09,688.93,689.54,109432.0,691.37,693.09,688.93,689.54,109432.0
2021-11-08 09:30:00,689.71,693.04,688.41,690.09,34531.0,689.71,693.04,688.41,690.09,34531.0
2021-11-08 10:00:00,691.68,693.56,686.97,691.38,51404.0,691.68,693.56,686.97,691.38,51404.0
2021-11-08 11:00:00,691.59,692.77,689.28,690.69,49781.0,691.59,692.77,689.28,690.69,49781.0
2021-11-08 12:00:00,690.81,690.81,685.88,687.88,30542.0,690.81,690.81,685.88,687.88,30542.0
2021-11-08 13:00:00,687.74,691.04,686.55,691.04,40067.0,687.74,691.04,686.55,691.04,40067.0
2021-11-08 14:00:00,691.36,691.52,689.03,689.56,42577.0,691.36,691.52,689.03,689.56,42577.0
2021-11-08 15:00:00,689.63,696.56,689.43,695.2,121189.0,689.63,696.56,689.43,695.2,121189.0
2021-11-09 09:30:00,698.2,705.0,691.92,702.1,36698.0,698.2,705.0,691.92,702.1,36698.0
2021-11-09 10:00:00,702.07,702.43,692.65,696.08,51809.0,702.07,702.43,692.65,696.08,51809.0
2021-11-09 11:00:00,697.32,697.34,692.98,695.88,25907.0,697.32,697.34,692.98,695.88,25907.0
2021-11-09 12:00:00,695.65,698.18,694.53,697.3,24615.0,695.65,698.18,694.53,697.3,24615.0
2021-11-09 13:00:00,697.91,698.25,694.91,695.18,21580.0,697.91,698.25,694.91,695.18,21580.0
2021-11-09 14:00:00,695.19,695.37,693.65,694.24,18660.0,695.19,695.37,693.65,694.24,18660.0
2021-11-09 15:00:00,694.66,697.92,694.14,696.31,81326.0,694.66,697.92,694.14,696.31,81326.0
2021-11-10 09:30:00,697.36,704.93,697.36,701.47,92201.0,697.36,704.93,697.36,701.47,92201.0
2021-11-10 10:00:00,702.37,703.55,698.8,701.86,19504.0,702.37,703.55,698.8,701.86,19504.0
2021-11-10 11:00:00,702.14,706.01,702.14,704.35,33529.0,702.14,706.01,702.14,704.35,33529.0
2021-11-10 12:00:00,704.36,705.32,703.17,703.96,20331.0,704.36,705.32,703.17,703.96,20331.0
2021-11-10 13:00:00,703.54,705.99,702.71,705.61,33958.0,703.54,705.99,702.71,705.61,33958.0
2021-11-10 14:00:00,705.32,706.93,702.9,703.55,52807.0,705.32,706.93,702.9,703.55,52807.0
2021-11-10 15:00:00,703.7,703.92,700.89,701.66,162587.0,703.7,703.92,700.89,701.66,162587.0
2021-11-11 09:30:00,702.24,703.76,699.0,703.68,24731.0,702.24,703.76,699.0,703.68,24731.0
2021-11-11 10:00:00,704.7,706.17,701.8,703.01,26719.0,704.7,706.17,701.8,703.01,26719.0
2021-11-11 11:00:00,703.13,703.19,699.43,702.41,28922.0,703.13,703.19,699.43,702.41,28922.0
2021-11-11 12:00:00,702.77,703.59,701.5,701.71,23211.0,702.77,703.59,701.5,701.71,23211.0
2021-11-11 13:00:00,701.81,702.4,697.47,697.63,27501.0,701.81,702.4,697.47,697.63,27501.0
2021-11-11 14:00:00,698.0,699.23,696.77,696.85,20162.0,698.0,699.23,696.77,696.85,20162.0
2021-11-11 15:00:00,696.55,698.14,693.96,694.57,53097.0,696.55,698.14,693.96,694.57,53097.0
2021-11-12 09:30:00,695.95,697.71,694.16,694.94,28203.0,695.95,697.71,694.16,694.94,28203.0
2021-11-12 10:00:00,694.71,696.32,693.56,696.32,47193.0,694.71,696.32,693.56,696.32,47193.0
2021-11-12 11:00:00,696.33,697.92,694.17,694.61,82098.0,696.33,697.92,694.17,694.61,82098.0
2021-11-12 12:00:00,694.95,695.98,693.48,693.81,35668.0,694.95,695.98,693.48,693.81,35668.0
2021-11-12 13:00:00,693.81,694.84,692.18,694.83,18952.0,693.81,694.84,692.18,694.83,18952.0
2021-11-12 14:00:00,694.73,695.1,693.76,694.47,19321.0,694.73,695.1,693.76,694.47,19321.0
2021-11-12 15:00:00,694.47,694.47,689.12,689.35,85930.0,694.47,694.47,689.12,689.35,85930.0
2021-11-15 09:30:00,689.71,695.98,689.71,694.15,31695.0,689.71,695.98,689.71,694.15,31695.0
2021-11-15 10:00:00,694.16,695.83,692.45,693.95,81408.0,694.16,695.83,692.45,693.95,81408.0
2021-11-15 11:00:00,694.1,696.38,691.57,695.68,48997.0,694.1,696.38,691.57,695.68,48997.0
2021-11-15 12:00:00,695.79,696.98,694.55,695.83,36792.0,695.79,696.98,694.55,695.83,36792.0
2021-11-15 13:00:00,695.54,696.12,693.88,694.0,19711.0,695.54,696.12,693.88,694.0,19711.0
2021-11-15 14:00:00,694.2,694.2,692.24,692.98,24358.0,694.2,694.2,692.24,692.98,24358.0
2021-11-15 15:00:00,692.32,695.3,691.69,693.37,83804.0,692.32,695.3,691.69,693.37,83804.0
2021-11-16 09:30:00,692.11,698.63,689.77,693.77,20167.0,692.11,698.63,689.77,693.77,20167.0
2021-11-16 10:00:00,694.03,695.13,691.59,692.07,29605.0,694.03,695.13,691.59,692.07,29605.0
2021-11-16 11:00:00,692.39,695.01,692.05,692.62,26419.0,692.39,695.01,692.05,692.62,26419.0
2021-11-16 12:00:00,692.63,695.45,691.76,694.96,30171.0,692.63,695.45,691.76,694.96,30171.0
2021-11-16 13:00:00,694.95,696.31,693.77,693.82,23038.0,694.95,696.31,693.77,693.82,23038.0
2021-11-16 14:00:00,693.81,693.84,690.92,690.94,21855.0,693.81,693.84,690.92,690.94,21855.0
2021-11-16 15:00:00,690.97,692.18,688.57,688.85,64439.0,690.97,692.18,688.57,688.85,64439.0
2021-11-17 09:30:00,689.18,703.65,689.18,692.38,50464.0,689.18,703.65,689.18,692.38,50464.0
2021-11-17 10:00:00,692.88,698.25,692.27,695.28,80928.0,692.88,698.25,692.27,695.28,80928.0
2021-11-17 11:00:00,695.28,696.4,693.83,695.61,61039.0,695.28,696.4,693.83,695.61,61039.0
2021-11-17 12:00:00,695.31,695.75,693.75,694.22,55478.0,695.31,695.75,693.75,694.22,55478.0
2021-11-17 13:00:00,694.22,695.65,692.32,693.55,35397.0,694.22,695.65,692.32,693.55,35397.0
2021-11-17 14:00:00,693.24,693.24,690.62,691.77,31361.0,693.24,693.24,690.62,691.77,31361.0
2021-11-17 15:00:00,691.77,693.36,691.01,691.03,90659.0,691.77,693.36,691.01,691.03,90659.0
2021-11-18 09:30:00,689.63,690.08,683.87,687.04,25451.0,689.63,690.08,683.87,687.04,25451.0
2021-11-18 10:00:00,686.74,688.0,679.11,680.01,70219.0,686.74,688.0,679.11,680.01,70219.0
2021-11-18 11:00:00,680.26,687.63,679.32,686.37,57128.0,680.26,687.63,679.32,686.37,57128.0
2021-11-18 12:00:00,686.64,687.87,684.68,685.05,46577.0,686.64,687.87,684.68,685.05,46577.0
2021-11-18 13:00:00,685.05,685.34,683.23,683.75,47566.0,685.05,685.34,683.23,683.75,47566.0
2021-11-18 14:00:00,683.43,685.12,681.33,684.44,97257.0,683.43,685.12,681.33,684.44,97257.0
2021-11-18 15:00:00,684.63,688.39,684.24,685.88,150215.0,684.63,688.39,684.24,685.88,150215.0
2021-11-19 09:30:00,686.45,689.42,683.5,684.55,63957.0,686.45,689.42,683.5,684.55,63957.0
2021-11-19 10:00:00,684.41,686.57,681.01,683.16,51826.0,684.41,686.57,681.01,683.16,51826.0
2021-11-19 11:00:00,683.19,685.66,678.01,679.4,47984.0,683.19,685.66,678.01,679.4,47984.0
2021-11-19 12:00:00,679.45,681.37,678.81,680.05,30523.0,679.45,681.37,678.81,680.05,30523.0
2021-11-19 13:00:00,680.11,681.33,678.46,680.27,32880.0,680.11,681.33,678.46,680.27,32880.0
2021-11-19 14:00:00,680.26,682.29,679.83,679.96,40347.0,680.26,682.29,679.83,679.96,40347.0
2021-11-19 15:00:00,679.97,682.71,678.39,682.34,98693.0,679.97,682.71,678.39,682.34,98693.0
2021-11-22 09:30:00,681.57,686.5,679.96,681.98,48829.0,681.57,686.5,679.96,681.98,48829.0
2021-11-22 10:00:00,682.48,688.42,681.4,688.42,42067.0,682.48,688.42,681.4,688.42,42067.0
2021-11-22 11:00:00,688.5,689.39,684.12,684.12,61308.0,688.5,689.39,684.12,684.12,61308.0
2021-11-22 12:00:00,684.04,685.93,677.25,677.26,67881.0,684.04,685.93,677.25,677.26,67881.0
2021-11-22 13:00:00,677.72,678.17,672.16,675.14,61797.0,677.72,678.17,672.16,675.14,61797.0
2021-11-22 14:00:00,675.32,675.89,672.31,673.94,72916.0,675.32,675.89,672.31,673.94,72916.0
2021-11-22 15:00:00,674.28,675.05,668.03,668.03,187968.0,674.28,675.05,668.03,668.03,187968.0
2021-11-23 09:30:00,668.19,676.75,666.89,675.99,69505.0,668.19,676.75,666.89,675.99,69505.0
2021-11-23 10:00:00,676.08,677.55,674.04,677.3,104575.0,676.08,677.55,674.04,677.3,104575.0
2021-11-23 11:00:00,677.25,679.02,672.44,677.8,94911.0,677.25,679.02,672.44,677.8,94911.0
2021-11-23 12:00:00,678.26,679.32,676.0,677.09,100667.0,678.26,679.32,676.0,677.09,100667.0
2021-11-23 13:00:00,677.1,678.1,675.72,676.41,65489.0,677.1,678.1,675.72,676.41,65489.0
2021-11-23 14:00:00,676.5,677.29,672.6,674.98,62589.0,676.5,677.29,672.6,674.98,62589.0
2021-11-23 15:00:00,674.85,676.16,672.43,674.76,125930.0,674.85,676.16,672.43,674.76,125930.0
2021-11-24 09:30:00,671.99,677.75,670.34,672.44,72719.0,671.99,677.75,670.34,672.44,72719.0
2021-11-24 10:00:00,672.44,674.5,668.5,673.85,75852.0,672.44,674.5,668.5,673.85,75852.0
2021-11-24 11:00:00,673.93,675.29,672.72,674.54,49720.0,673.93,675.29,672.72,674.54,49720.0
2021-11-24 12:00:00,674.3,675.5,673.47,674.48,35543.0,674.3,675.5,673.47,674.48,35543.0
2021-11-24 13:00:00,674.34,675.83,673.55,673.71,39740.0,674.34,675.83,673.55,673.71,39740.0
2021-11-24 14:00:00,673.91,675.37,672.37,673.87,30481.0,673.91,675.37,672.37,673.87,30481.0
2021-11-24 15:00:00,673.74,675.62,672.65,672.71,110351.0,673.74,675.62,672.65,672.71,110351.0
2021-11-26 09:30:00,663.29,671.87,661.5,669.12,86243.0,663.29,671.87,661.5,669.12,86243.0
2021-11-26 10:00:00,670.8,679.03,667.49,674.24,57122.0,670.8,679.03,667.49,674.24,57122.0
2021-11-26 11:00:00,674.01,678.82,674.01,678.82,61183.0,674.01,678.82,674.01,678.82,61183.0
2021-11-26 12:00:00,678.82,681.89,671.26,673.95,157993.0,678.82,681.89,671.26,673.95,157993.0
2021-11-29 09:30:00,674.47,675.51,667.42,671.33,38931.0,674.47,675.51,667.42,671.33,38931.0
2021-11-29 10:00:00,671.03,672.26,666.91,666.92,46044.0,671.03,672.26,666.91,666.92,46044.0
2021-11-29 11:00:00,666.76,669.73,664.85,665.42,57297.0,666.76,669.73,664.85,665.42,57297.0
2021-11-29 12:00:00,665.54,668.62,664.95,667.31,47149.0,665.54,668.62,664.95,667.31,47149.0
2021-11-29 13:00:00,667.44,672.22,667.44,669.62,39082.0,667.44,672.22,667.44,669.62,39082.0
2021-11-29 14:00:00,669.86,672.98,668.71,670.89,38572.0,669.86,672.98,668.71,670.89,38572.0
2021-11-29 15:00:00,671.25,671.55,667.69,668.19,76634.0,671.25,671.55,667.69,668.19,76634.0
2021-11-30 09:30:00,668.52,670.39,664.0,665.93,37207.0,668.52,670.39,664.0,665.93,37207.0
2021-11-30 10:00:00,666.17,667.47,654.4,656.63,80867.0,666.17,667.47,654.4,656.63,80867.0
2021-11-30 11:00:00,656.23,660.19,654.42,655.38,123747.0,656.23,660.19,654.42,655.38,123747.0
2021-11-30 12:00:00,655.37,655.92,648.94,650.28,102636.0,655.37,655.92,648.94,650.28,102636.0
2021-11-30 13:00:00,650.44,651.72,649.97,650.62,90821.0,650.44,651.72,649.97,650.62,90821.0
2021-11-30 14:00:00,650.62,652.48,646.34,647.39,92105.0,650.62,652.48,646.34,647.39,92105.0
2021-11-30 15:00:00,647.41,648.95,644.42,646.27,263000.0,647.41,648.95,644.42,646.27,263000.0
2021-12-01 09:30:00,653.67,657.23,648.66,648.66,59556.0,653.67,657.23,648.66,648.66,59556.0
2021-12-01 10:00:00,648.27,656.67,647.45,651.14,69005.0,648.27,656.67,647.45,651.14,69005.0
2021-12-01 11:00:00,650.75,657.57,650.74,654.39,35279.0,650.75,657.57,650.74,654.39,35279.0
2021-12-01 12:00:00,654.77,655.62,648.67,649.46,43074.0,654.77,655.62,648.67,649.46,43074.0
2021-12-01 13:00:00,649.34,650.32,646.63,647.7,66939.0,649.34,650.32,646.63,647.7,66939.0
2021-12-01 14:00:00,647.45,647.94,641.8,642.69,61895.0,647.45,647.94,641.8,642.69,61895.0
2021-12-01 15:00:00,642.79,643.11,633.69,634.4,174984.0,642.79,643.11,633.69,634.4,174984.0
2021-12-02 09:30:00,639.27,656.42,639.27,656.32,47683.0,639.27,656.42,639.27,656.32,47683.0
2021-12-02 10:00:00,657.29,665.99,656.5,664.2,173208.0,657.29,665.99,656.5,664.2,173208.0
2021-12-02 11:00:00,663.2,670.81,663.2,667.47,90582.0,663.2,670.81,663.2,667.47,90582.0
2021-12-02 12:00:00,667.63,671.72,666.65,667.91,46114.0,667.63,671.72,666.65,667.91,46114.0
2021-12-02 13:00:00,667.1,671.99,666.5,671.85,47511.0,667.1,671.99,666.5,671.85,47511.0
2021-12-02 14:00:00,671.69,674.16,671.39,673.29,62152.0,671.69,674.16,671.39,673.29,62152.0
2021-12-02 15:00:00,673.29,675.52,669.21,670.4,203111.0,673.29,675.52,669.21,670.4,203111.0
2021-12-03 09:30:00,675.46,681.8,670.57,673.5,37550.0,675.46,681.8,670.57,673.5,37550.0
2021-12-03 10:00:00,672.46,675.11,669.5,673.07,90937.0,672.46,675.11,669.5,673.07,90937.0
2021-12-03 11:00:00,673.09,680.8,672.36,674.19,87775.0,673.09,680.8,672.36,674.19,87775.0
2021-12-03 12:00:00,674.83,677.38,673.37,675.0,62498.0,674.83,677.38,673.37,675.0,62498.0
2021-12-03 13:00:00,674.74,676.41,672.06,675.17,52190.0,674.74,676.41,672.06,675.17,52190.0
2021-12-03 14:00:00,675.12,677.17,674.54,674.91,68519.0,675.12,677.17,674.54,674.91,68519.0
2021-12-03 15:00:00,674.92,681.22,674.07,679.76,189999.0,674.92,681.22,674.07,679.76,189999.0
2021-12-06 09:30:00,688.11,693.09,685.27,687.16,57843.0,688.11,693.09,685.27,687.16,57843.0
2021-12-06 10:00:00,688.06,692.01,676.43,678.51,78666.0,688.06,692.01,676.43,678.51,78666.0
2021-12-06 11:00:00,678.09,679.08,672.27,675.85,43086.0,678.09,679.08,672.27,675.85,43086.0
2021-12-06 12:00:00,675.92,678.0,674.09,678.0,24654.0,675.92,678.0,674.09,678.0,24654.0
2021-12-06 13:00:00,678.17,678.17,673.36,674.41,29695.0,678.17,678.17,673.36,674.41,29695.0
2021-12-06 14:00:00,674.88,675.08,669.69,670.75,38725.0,674.88,675.08,669.69,670.75,38725.0
2021-12-06 15:00:00,670.76,675.15,670.46,672.79,107276.0,670.76,675.15,670.46,672.79,107276.0
2021-12-07 09:30:00,677.84,678.72,668.87,673.04,84923.0,677.84,678.72,668.87,673.04,84923.0
2021-12-07 10:00:00,673.11,673.7,643.54,645.47,430350.0,673.11,673.7,643.54,645.47,430350.0
2021-12-07 11:00:00,645.02,645.56,639.28,643.29,195397.0,645.02,645.56,639.28,643.29,195397.0
2021-12-07 12:00:00,643.5,650.45,641.93,649.3,144260.0,643.5,650.45,641.93,649.3,144260.0
2021-12-07 13:00:00,649.09,650.47,645.83,646.96,76198.0,649.09,650.47,645.83,646.96,76198.0
2021-12-07 14:00:00,646.49,650.31,645.2,650.17,79708.0,646.49,650.31,645.2,650.17,79708.0
2021-12-07 15:00:00,649.97,652.43,647.36,650.45,225680.0,649.97,652.43,647.36,650.45,225680.0
2021-12-08 09:30:00,651.32,652.38,646.29,647.87,51278.0,651.32,652.38,646.29,647.87,51278.0
2021-12-08 10:00:00,647.88,649.7,633.41,633.41,195489.0,647.88,649.7,633.41,633.41,195489.0
2021-12-08 11:00:00,633.93,636.39,630.14,635.14,142255.0,633.93,636.39,630.14,635.14,142255.0
2021-12-08 12:00:00,634.94,635.93,632.02,633.69,128663.0,634.94,635.93,632.02,633.69,128663.0
2021-12-08 13:00:00,633.73,640.63,633.59,638.38,83298.0,633.73,640.63,633.59,638.38,83298.0
2021-12-08 14:00:00,638.31,643.12,637.92,641.99,67467.0,638.31,643.12,637.92,641.99,67467.0
2021-12-08 15:00:00,642.33,644.17,640.0,642.07,221947.0,642.33,644.17,640.0,642.07,221947.0
2021-12-09 09:30:00,632.99,634.51,617.19,617.94,238240.0,632.99,634.51,617.19,617.94,238240.0
2021-12-09 10:00:00,618.45,620.46,608.65,612.58,324023.0,618.45,620.46,608.65,612.58,324023.0
2021-12-09 11:00:00,612.71,615.69,608.67,609.29,201644.0,612.71,615.69,608.67,609.29,201644.0
2021-12-09 12:00:00,609.47,611.04,606.57,610.37,150975.0,609.47,611.04,606.57,610.37,150975.0
2021-12-09 13:00:00,610.24,611.62,608.39,610.6,115856.0,610.24,611.62,608.39,610.6,115856.0
2021-12-09 14:00:00,610.61,614.75,610.6,612.88,171351.0,610.61,614.75,610.6,612.88,171351.0
2021-12-09 15:00:00,612.76,617.19,611.71,611.97,446293.0,612.76,617.19,611.71,611.97,446293.0
2021-12-10 09:30:00,616.93,620.02,610.9,612.22,115787.0,616.93,620.02,610.9,612.22,115787.0
2021-12-10 10:00:00,612.77,613.93,608.91,610.88,155602.0,612.77,613.93,608.91,610.88,155602.0
2021-12-10 11:00:00,610.75,612.0,609.72,610.9,110312.0,610.75,612.0,609.72,610.9,110312.0
2021-12-10 12:00:00,611.02,611.33,608.39,610.17,99623.0,611.02,611.33,608.39,610.17,99623.0
2021-12-10 13:00:00,610.06,612.0,609.69,610.33,79209.0,610.06,612.0,609.69,610.33,79209.0
2021-12-10 14:00:00,610.51,611.19,609.26,609.82,68301.0,610.51,611.19,609.26,609.82,68301.0
2021-12-10 15:00:00,609.93,613.29,608.49,610.32,216103.0,609.93,613.29,608.49,610.32,216103.0
2021-12-13 09:30:00,609.56,609.75,600.74,600.74,52130.0,609.56,609.75,600.74,600.74,52130.0
2021-12-13 10:00:00,600.45,607.21,600.34,606.93,87396.0,600.45,607.21,600.34,606.93,87396.0
2021-12-13 11:00:00,606.69,617.27,606.34,615.74,75190.0,606.69,617.27,606.34,615.74,75190.0
2021-12-13 12:00:00,615.67,616.31,614.21,615.83,55898.0,615.67,616.31,614.21,615.83,55898.0
2021-12-13 13:00:00,615.94,616.21,612.21,612.21,43821.0,615.94,616.21,612.21,612.21,43821.0
2021-12-13 14:00:00,612.06,612.13,610.4,610.46,46802.0,612.06,612.13,610.4,610.46,46802.0
2021-12-13 15:00:00,610.67,611.61,604.77,605.11,230338.0,610.67,611.61,604.77,605.11,230338.0
2021-12-14 09:30:00,599.37,619.39,599.34,618.61,79473.0,599.37,619.39,599.34,618.61,79473.0
2021-12-14 10:00:00,618.35,629.38,617.74,628.34,177403.0,618.35,629.38,617.74,628.34,177403.0
2021-12-14 11:00:00,628.33,629.93,621.46,622.19,114718.0,628.33,629.93,621.46,622.19,114718.0
2021-12-14 12:00:00,622.11,625.53,619.59,620.42,86007.0,622.11,625.53,619.59,620.42,86007.0
2021-12-14 13:00:00,620.51,623.35,618.57,620.25,59616.0,620.51,623.35,618.57,620.25,59616.0
2021-12-14 14:00:00,620.01,622.17,619.46,619.95,40729.0,620.01,622.17,619.46,619.95,40729.0
2021-12-14 15:00:00,619.9,623.36,619.75,621.9,163688.0,619.9,623.36,619.75,621.9,163688.0
2021-12-15 09:30:00,617.18,622.4,610.93,613.95,83241.0,617.18,622.4,610.93,613.95,83241.0
2021-12-15 10:00:00,613.16,618.78,613.16,617.2,62220.0,613.16,618.78,613.16,617.2,62220.0
2021-12-15 11:00:00,616.78,622.12,616.31,621.28,38789.0,616.78,622.12,616.31,621.28,38789.0
2021-12-15 12:00:00,621.59,621.78,618.58,620.12,61542.0,621.59,621.78,618.58,620.12,61542.0
2021-12-15 13:00:00,619.97,622.07,615.89,617.16,39164.0,619.97,622.07,615.89,617.16,39164.0
2021-12-15 14:00:00,616.61,618.43,613.72,614.56,69501.0,616.61,618.43,613.72,614.56,69501.0
2021-12-15 15:00:00,614.9,619.31,614.83,617.32,157576.0,614.9,619.31,614.83,617.32,157576.0
2021-12-16 09:30:00,623.43,626.02,617.21,623.38,20028.0,623.43,626.02,617.21,623.38,20028.0
2021-12-16 10:00:00,623.68,628.33,622.5,625.97,57095.0,623.68,628.33,622.5,625.97,57095.0
2021-12-16 11:00:00,625.82,629.77,622.54,627.45,57457.0,625.82,629.77,622.54,627.45,57457.0
2021-12-16 12:00:00,628.0,633.25,626.91,628.29,48659.0,628.0,633.25,626.91,628.29,48659.0
2021-12-16 13:00:00,628.31,634.66,628.18,633.56,62849.0,628.31,634.66,628.18,633.56,62849.0
2021-12-16 14:00:00,633.86,638.16,633.43,636.06,82677.0,633.86,638.16,633.43,636.06,82677.0
2021-12-16 15:00:00,635.99,636.03,631.23,631.57,151536.0,635.99,636.03,631.23,631.57,151536.0
2021-12-17 09:30:00,632.67,641.99,629.64,641.99,196137.0,632.67,641.99,629.64,641.99,196137.0
2021-12-17 10:00:00,641.68,647.48,638.57,646.77,95475.0,641.68,647.48,638.57,646.77,95475.0
2021-12-17 11:00:00,646.05,648.47,644.41,645.4,73825.0,646.05,648.47,644.41,645.4,73825.0
2021-12-17 12:00:00,644.74,646.37,642.07,646.35,70607.0,644.74,646.37,642.07,646.35,70607.0
2021-12-17 13:00:00,646.4,648.13,645.25,647.89,58604.0,646.4,648.13,645.25,647.89,58604.0
2021-12-17 14:00:00,647.9,647.99,644.7,644.86,42570.0,647.9,647.99,644.7,644.86,42570.0
2021-12-17 15:00:00,644.73,650.2,638.82,648.32,300686.0,644.73,650.2,638.82,648.32,300686.0
2021-12-20 09:30:00,647.74,648.04,643.08,647.37,40161.0,647.74,648.04,643.08,647.37,40161.0
2021-12-20 10:00:00,647.03,652.43,646.59,648.15,64464.0,647.03,652.43,646.59,648.15,64464.0
2021-12-20 11:00:00,648.48,651.82,648.02,648.99,46049.0,648.48,651.82,648.02,648.99,46049.0
2021-12-20 12:00:00,648.95,648.95,643.71,645.2,36423.0,648.95,648.95,643.71,645.2,36423.0
2021-12-20 13:00:00,645.12,650.72,644.86,649.64,54413.0,645.12,650.72,644.86,649.64,54413.0
2021-12-20 14:00:00,650.0,652.51,650.0,650.89,32926.0,650.0,652.51,650.0,650.89,32926.0
2021-12-20 15:00:00,650.88,651.35,646.16,647.17,120877.0,650.88,651.35,646.16,647.17,120877.0
2021-12-21 09:30:00,650.87,652.91,643.85,643.85,20201.0,650.87,652.91,643.85,643.85,20201.0
2021-12-21 10:00:00,645.0,646.44,640.36,642.81,31597.0,645.0,646.44,640.36,642.81,31597.0
2021-12-21 11:00:00,642.79,647.01,642.28,646.25,19711.0,642.79,647.01,642.28,646.25,19711.0
2021-12-21 12:00:00,646.03,648.66,645.3,645.71,20494.0,646.03,648.66,645.3,645.71,20494.0
2021-12-21 13:00:00,645.63,646.29,644.1,645.6,22509.0,645.63,646.29,644.1,645.6,22509.0
2021-12-21 14:00:00,645.35,645.54,642.33,642.83,17342.0,645.35,645.54,642.33,642.83,17342.0
2021-12-21 15:00:00,642.84,645.08,640.47,644.01,77358.0,642.84,645.08,640.47,644.01,77358.0
2021-12-22 09:30:00,644.32,645.18,637.97,638.69,15317.0,644.32,645.18,637.97,638.69,15317.0
2021-12-22 10:00:00,638.74,642.62,638.74,642.31,36783.0,638.74,642.62,638.74,642.31,36783.0
2021-12-22 11:00:00,641.97,643.99,637.86,638.91,35291.0,641.97,643.99,637.86,638.91,35291.0
2021-12-22 12:00:00,639.65,641.65,637.99,641.29,29513.0,639.65,641.65,637.99,641.29,29513.0
2021-12-22 13:00:00,641.16,641.97,639.78,640.54,30236.0,641.16,641.97,639.78,640.54,30236.0
2021-12-22 14:00:00,640.31,642.03,640.24,641.0,26015.0,640.31,642.03,640.24,641.0,26015.0
2021-12-22 15:00:00,640.96,641.36,636.7,639.79,117945.0,640.96,641.36,636.7,639.79,117945.0
2021-12-23 09:30:00,641.34,646.02,641.01,645.99,12794.0,641.34,646.02,641.01,645.99,12794.0
2021-12-23 10:00:00,646.55,649.52,644.54,645.66,25693.0,646.55,649.52,644.54,645.66,25693.0
2021-12-23 11:00:00,645.95,648.45,644.4,647.71,19941.0,645.95,648.45,644.4,647.71,19941.0
2021-12-23 12:00:00,647.72,650.0,647.27,648.19,14668.0,647.72,650.0,647.27,648.19,14668.0
2021-12-23 13:00:00,648.22,651.09,648.09,650.1,22673.0,648.22,651.09,648.09,650.1,22673.0
2021-12-23 14:00:00,649.77,651.98,649.67,651.15,19084.0,649.77,651.98,649.67,651.15,19084.0
2021-12-23 15:00:00,650.84,651.15,647.78,648.3,52261.0,650.84,651.15,647.78,648.3,52261.0
2021-12-27 09:30:00,651.83,651.83,644.14,646.39,11338.0,651.83,651.83,644.14,646.39,11338.0
2021-12-27 10:00:00,645.93,650.17,644.54,650.08,33734.0,645.93,650.17,644.54,650.08,33734.0
2021-12-27 11:00:00,649.55,651.02,647.71,648.59,20686.0,649.55,651.02,647.71,648.59,20686.0
2021-12-27 12:00:00,648.43,651.48,647.74,651.48,13292.0,648.43,651.48,647.74,651.48,13292.0
2021-12-27 13:00:00,651.51,653.4,651.0,653.39,15451.0,651.51,653.4,651.0,653.39,15451.0
2021-12-27 14:00:00,653.51,654.0,651.66,652.82,16112.0,653.51,654.0,651.66,652.82,16112.0
2021-12-27 15:00:00,652.94,653.33,650.41,652.26,50203.0,652.94,653.33,650.41,652.26,50203.0
2021-12-28 09:30:00,653.73,664.98,652.82,656.56,29007.0,653.73,664.98,652.82,656.56,29007.0
2021-12-28 10:00:00,656.46,661.2,656.46,659.99,18721.0,656.46,661.2,656.46,659.99,18721.0
2021-12-28 11:00:00,659.64,661.87,659.64,661.14,13359.0,659.64,661.87,659.64,661.14,13359.0
2021-12-28 12:00:00,661.41,661.55,658.22,659.24,12632.0,661.41,661.55,658.22,659.24,12632.0
2021-12-28 13:00:00,658.91,660.54,658.79,660.33,11965.0,658.91,660.54,658.79,660.33,11965.0
2021-12-28 14:00:00,660.26,660.26,658.47,658.74,13182.0,660.26,660.26,658.47,658.74,13182.0
2021-12-28 15:00:00,658.72,659.83,654.59,656.24,73811.0,658.72,659.83,654.59,656.24,73811.0
2021-12-29 09:30:00,658.8,661.08,653.25,661.08,18449.0,658.8,661.08,653.25,661.08,18449.0
2021-12-29 10:00:00,661.45,661.46,653.1,653.38,36870.0,661.45,661.46,653.1,653.38,36870.0
2021-12-29 11:00:00,653.47,654.98,651.76,652.93,24526.0,653.47,654.98,651.76,652.93,24526.0
2021-12-29 12:00:00,652.63,655.12,650.97,653.22,35056.0,652.63,655.12,650.97,653.22,35056.0
2021-12-29 13:00:00,653.07,654.8,652.01,654.8,22737.0,653.07,654.8,652.01,654.8,22737.0
2021-12-29 14:00:00,654.8,656.23,653.3,654.46,30087.0,654.8,656.23,653.3,654.46,30087.0
2021-12-29 15:00:00,654.37,657.12,652.95,656.11,77573.0,654.37,657.12,652.95,656.11,77573.0
2021-12-30 09:30:00,660.1,669.87,659.4,667.22,42205.0,660.1,669.87,659.4,667.22,42205.0
2021-12-30 10:00:00,667.21,668.78,661.14,663.65,28199.0,667.21,668.78,661.14,663.65,28199.0
2021-12-30 11:00:00,663.25,663.52,659.46,661.36,24073.0,663.25,663.52,659.46,661.36,24073.0
2021-12-30 12:00:00,661.11,661.97,660.49,661.34,19962.0,661.11,661.97,660.49,661.34,19962.0
2021-12-30 13:00:00,661.31,662.35,659.97,661.97,14559.0,661.31,662.35,659.97,661.97,14559.0
2021-12-30 14:00:00,662.06,662.06,659.42,660.63,21794.0,662.06,662.06,659.42,660.63,21794.0
2021-12-30 15:00:00,660.52,661.1,656.53,657.23,61499.0,660.52,661.1,656.53,657.23,61499.0
2021-12-31 09:30:00,655.76,660.45,654.36,655.71,18360.0,655.76,660.45,654.36,655.71,18360.0
2021-12-31 10:00:00,655.72,657.35,654.0,655.63,44273.0,655.72,657.35,654.0,655.63,44273.0
2021-12-31 11:00:00,656.13,657.14,654.71,654.75,13831.0,656.13,657.14,654.71,654.75,13831.0
2021-12-31 12:00:00,654.75,656.3,653.82,655.65,22257.0,654.75,656.3,653.82,655.65,22257.0
2021-12-31 13:00:00,655.39,656.57,654.29,655.36,26245.0,655.39,656.57,654.29,655.36,26245.0
2021-12-31 14:00:00,655.3,657.27,655.29,657.0,39732.0,655.3,657.27,655.29,657.0,39732.0
2021-12-31 15:00:00,657.0,658.58,650.65,651.98,104167.0,657.0,658.58,650.65,651.98,104167.0
2022-01-03 09:30:00,642.56,646.14,638.68,641.8,62036.0,642.56,646.14,638.68,641.8,62036.0
2022-01-03 10:00:00,641.65,649.02,639.78,649.02,71710.0,641.65,649.02,639.78,649.02,71710.0
2022-01-03 11:00:00,649.04,649.04,643.25,644.22,56219.0,649.04,649.04,643.25,644.22,56219.0
2022-01-03 12:00:00,644.23,645.38,642.03,645.25,45280.0,644.23,645.38,642.03,645.25,45280.0
2022-01-03 13:00:00,645.2,648.82,644.74,648.28,40224.0,645.2,648.82,644.74,648.28,40224.0
2022-01-03 14:00:00,648.32,651.69,648.19,650.44,41023.0,648.32,651.69,648.19,650.44,41023.0
2022-01-03 15:00:00,650.25,651.8,646.15,647.59,84416.0,650.25,651.8,646.15,647.59,84416.0
2022-01-04 09:30:00,645.5,653.09,633.5,636.87,57474.0,645.5,653.09,633.5,636.87,57474.0
2022-01-04 10:00:00,637.79,639.38,628.65,631.27,145600.0,637.79,639.38,628.65,631.27,145600.0
2022-01-04 11:00:00,631.81,636.32,628.06,628.82,60856.0,631.81,636.32,628.06,628.82,60856.0
2022-01-04 12:00:00,629.26,635.63,628.98,630.35,56722.0,629.26,635.63,628.98,630.35,56722.0
2022-01-04 13:00:00,630.43,636.69,630.13,635.76,59804.0,630.43,636.69,630.13,635.76,59804.0
2022-01-04 14:00:00,635.94,640.35,635.48,640.35,43929.0,635.94,640.35,635.48,640.35,43929.0
2022-01-04 15:00:00,640.05,643.05,639.23,640.76,162769.0,640.05,643.05,639.23,640.76,162769.0
2022-01-05 09:30:00,642.69,649.32,639.05,648.33,83094.0,642.69,649.32,639.05,648.33,83094.0
2022-01-05 10:00:00,647.96,648.25,639.4,643.04,96137.0,647.96,648.25,639.4,643.04,96137.0
2022-01-05 11:00:00,643.55,643.63,636.8,639.26,52603.0,643.55,643.63,636.8,639.26,52603.0
2022-01-05 12:00:00,639.19,641.91,638.67,639.36,34823.0,639.19,641.91,638.67,639.36,34823.0
2022-01-05 13:00:00,639.35,639.59,637.38,638.5,22911.0,639.35,639.59,637.38,638.5,22911.0
2022-01-05 14:00:00,638.66,639.66,630.52,631.95,50571.0,638.66,639.66,630.52,631.95,50571.0
2022-01-05 15:00:00,631.73,632.84,623.73,624.27,336736.0,631.73,632.84,623.73,624.27,336736.0
2022-01-06 09:30:00,625.8,633.44,621.23,630.96,56212.0,625.8,633.44,621.23,630.96,56212.0
2022-01-06 10:00:00,631.87,638.35,626.67,638.0,90073.0,631.87,638.35,626.67,638.0,90073.0
2022-01-06 11:00:00,637.64,638.8,634.39,636.12,62690.0,637.64,638.8,634.39,636.12,62690.0
2022-01-06 12:00:00,636.12,636.12,632.12,635.37,38225.0,636.12,636.12,632.12,635.37,38225.0
2022-01-06 13:00:00,635.25,636.65,634.65,635.12,48573.0,635.25,636.65,634.65,635.12,48573.0
2022-01-06 14:00:00,635.12,635.41,633.91,634.98,48084.0,635.12,635.41,633.91,634.98,48084.0
2022-01-06 15:00:00,635.19,636.03,630.94,632.03,115692.0,635.19,636.03,630.94,632.03,115692.0
2022-01-07 09:30:00,631.27,631.27,625.05,626.2,47664.0,631.27,631.27,625.05,626.2,47664.0
2022-01-07 10:00:00,626.54,627.36,620.05,620.58,85363.0,626.54,627.36,620.05,620.58,85363.0
2022-01-07 11:00:00,621.46,625.16,617.54,625.16,61320.0,621.46,625.16,617.54,625.16,61320.0
2022-01-07 12:00:00,624.79,625.61,623.25,623.47,37794.0,624.79,625.61,623.25,623.47,37794.0
2022-01-07 13:00:00,623.32,624.29,622.03,622.68,34328.0,623.32,624.29,622.03,622.68,34328.0
2022-01-07 14:00:00,622.44,622.69,615.73,616.13,71580.0,622.44,622.69,615.73,616.13,71580.0
2022-01-07 15:00:00,616.23,617.71,609.7,610.33,356965.0,616.23,617.71,609.7,610.33,356965.0
2022-01-10 09:30:00,610.47,617.62,609.76,614.63,135178.0,610.47,617.62,609.76,614.63,135178.0
2022-01-10 10:00:00,614.95,615.19,601.4,603.11,93788.0,614.95,615.19,601.4,603.11,93788.0
2022-01-10 11:00:00,602.68,607.64,602.14,606.12,89618.0,602.68,607.64,602.14,606.12,89618.0
2022-01-10 12:00:00,606.0,606.19,601.57,602.91,57612.0,606.0,606.19,601.57,602.91,57612.0
2022-01-10 13:00:00,603.1,606.21,602.05,605.81,63863.0,603.1,606.21,602.05,605.81,63863.0
2022-01-10 14:00:00,605.82,606.0,603.28,603.4,105438.0,605.82,606.0,603.28,603.4,105438.0
2022-01-10 15:00:00,603.4,605.66,601.33,604.94,404755.0,603.4,605.66,601.33,604.94,404755.0
2022-01-11 09:30:00,608.23,613.34,606.28,607.72,111631.0,608.23,613.34,606.28,607.72,111631.0
2022-01-11 10:00:00,607.77,610.23,604.51,606.57,116920.0,607.77,610.23,604.51,606.57,116920.0
2022-01-11 11:00:00,606.72,608.7,605.37,608.25,74100.0,606.72,608.7,605.37,608.25,74100.0
2022-01-11 12:00:00,608.07,610.07,607.8,608.75,64790.0,608.07,610.07,607.8,608.75,64790.0
2022-01-11 13:00:00,608.88,609.88,607.51,608.45,61460.0,608.88,609.88,607.51,608.45,61460.0
2022-01-11 14:00:00,608.92,612.2,608.08,611.71,80123.0,608.92,612.2,608.08,611.71,80123.0
2022-01-11 15:00:00,612.0,612.78,610.79,612.09,175648.0,612.0,612.78,610.79,612.09,175648.0
2022-01-12 09:30:00,612.41,618.3,609.15,617.69,25414.0,612.41,618.3,609.15,617.69,25414.0
2022-01-12 10:00:00,617.35,620.71,616.4,618.57,70203.0,617.35,620.71,616.4,618.57,70203.0
2022-01-12 11:00:00,618.25,626.64,617.69,626.52,100823.0,618.25,626.64,617.69,626.52,100823.0
2022-01-12 12:00:00,626.3,626.38,622.82,624.67,47596.0,626.3,626.38,622.82,624.67,47596.0
2022-01-12 13:00:00,624.55,624.63,620.21,620.43,23036.0,624.55,624.63,620.21,620.43,23036.0
2022-01-12 14:00:00,620.2,620.33,615.44,615.67,32229.0,620.2,620.33,615.44,615.67,32229.0
2022-01-12 15:00:00,615.69,615.69,612.69,614.12,85057.0,615.69,615.69,612.69,614.12,85057.0
2022-01-13 09:30:00,618.03,618.03,611.27,612.55,24352.0,618.03,618.03,611.27,612.55,24352.0
2022-01-13 10:00:00,612.49,615.09,610.02,614.82,34594.0,612.49,615.09,610.02,614.82,34594.0
2022-01-13 11:00:00,614.8,621.0,614.8,620.38,31962.0,614.8,621.0,614.8,620.38,31962.0
2022-01-13 12:00:00,620.27,621.15,618.75,620.95,48365.0,620.27,621.15,618.75,620.95,48365.0
2022-01-13 13:00:00,620.95,625.58,620.33,625.0,61689.0,620.95,625.58,620.33,625.0,61689.0
2022-01-13 14:00:00,625.21,626.07,621.59,621.68,57811.0,625.21,626.07,621.59,621.68,57811.0
2022-01-13 15:00:00,621.53,621.53,618.31,619.08,152923.0,621.53,621.53,618.31,619.08,152923.0
2022-01-14 09:30:00,618.13,619.46,613.01,614.75,25578.0,618.13,619.46,613.01,614.75,25578.0
2022-01-14 10:00:00,614.18,614.67,610.29,613.5,56852.0,614.18,614.67,610.29,613.5,56852.0
2022-01-14 11:00:00,614.02,614.56,608.32,612.35,46334.0,614.02,614.56,608.32,612.35,46334.0
2022-01-14 12:00:00,611.99,613.19,604.05,604.05,34239.0,611.99,613.19,604.05,604.05,34239.0
2022-01-14 13:00:00,604.12,605.61,601.67,605.25,40329.0,604.12,605.61,601.67,605.25,40329.0
2022-01-14 14:00:00,605.26,605.86,600.53,601.22,67239.0,605.26,605.86,600.53,601.22,67239.0
2022-01-14 15:00:00,601.33,608.41,601.25,607.71,125920.0,601.33,608.41,601.25,607.71,125920.0
2022-01-18 09:30:00,593.39,597.27,580.38,582.4,132009.0,593.39,597.27,580.38,582.4,132009.0
2022-01-18 10:00:00,582.57,590.58,582.57,588.03,83700.0,582.57,590.58,582.57,588.03,83700.0
2022-01-18 11:00:00,587.44,587.91,584.47,586.6,52751.0,587.44,587.91,584.47,586.6,52751.0
2022-01-18 12:00:00,586.44,587.58,584.84,585.09,44835.0,586.44,587.58,584.84,585.09,44835.0
2022-01-18 13:00:00,585.05,589.22,584.95,588.34,42573.0,585.05,589.22,584.95,588.34,42573.0
2022-01-18 14:00:00,588.05,590.31,587.05,589.25,44361.0,588.05,590.31,587.05,589.25,44361.0
2022-01-18 15:00:00,589.24,589.73,581.31,582.75,208705.0,589.24,589.73,581.31,582.75,208705.0
2022-01-19 09:30:00,584.4,585.74,578.76,580.74,35302.0,584.4,585.74,578.76,580.74,35302.0
2022-01-19 10:00:00,580.54,582.06,577.19,581.18,68079.0,580.54,582.06,577.19,581.18,68079.0
2022-01-19 11:00:00,581.13,583.97,574.17,583.97,120977.0,581.13,583.97,574.17,583.97,120977.0
2022-01-19 12:00:00,584.13,588.21,583.48,588.2,64206.0,584.13,588.21,583.48,588.2,64206.0
2022-01-19 13:00:00,587.7,588.05,584.0,584.89,33498.0,587.7,588.05,584.0,584.89,33498.0
2022-01-19 14:00:00,584.58,584.6,581.17,581.93,61339.0,584.58,584.6,581.17,581.93,61339.0
2022-01-19 15:00:00,581.73,583.56,580.72,581.34,111774.0,581.73,583.56,580.72,581.34,111774.0
2022-01-20 09:30:00,584.4,587.79,583.7,586.89,40757.0,584.4,587.79,583.7,586.89,40757.0
2022-01-20 10:00:00,587.13,587.94,583.45,586.62,44690.0,587.13,587.94,583.45,586.62,44690.0
2022-01-20 11:00:00,586.5,586.99,581.27,582.5,45426.0,586.5,586.99,581.27,582.5,45426.0
2022-01-20 12:00:00,582.49,582.7,577.61,577.89,86539.0,582.49,582.7,577.61,577.89,86539.0
2022-01-20 13:00:00,577.62,577.91,574.66,575.52,52630.0,577.62,577.91,574.66,575.52,52630.0
2022-01-20 14:00:00,575.25,577.81,574.42,575.17,65441.0,575.25,577.81,574.42,575.17,65441.0
2022-01-20 15:00:00,575.19,575.66,571.03,572.16,185814.0,575.19,575.66,571.03,572.16,185814.0
2022-01-21 09:30:00,574.87,579.75,572.39,575.71,87945.0,574.87,579.75,572.39,575.71,87945.0
2022-01-21 10:00:00,575.73,578.16,570.64,577.51,67688.0,575.73,578.16,570.64,577.51,67688.0
2022-01-21 11:00:00,577.72,578.2,570.35,572.49,53758.0,577.72,578.2,570.35,572.49,53758.0
2022-01-21 12:00:00,572.27,575.08,571.78,575.05,43289.0,572.27,575.08,571.78,575.05,43289.0
2022-01-21 13:00:00,574.98,576.87,573.7,574.13,60830.0,574.98,576.87,573.7,574.13,60830.0
2022-01-21 14:00:00,574.39,576.53,569.64,570.0,46558.0,574.39,576.53,569.64,570.0,46558.0
2022-01-21 15:00:00,570.0,572.75,568.82,569.48,127833.0,570.0,572.75,568.82,569.48,127833.0
2022-01-24 09:30:00,580.11,580.67,569.97,577.73,101347.0,580.11,580.67,569.97,577.73,101347.0
2022-01-24 10:00:00,577.58,579.73,573.13,574.62,93145.0,577.58,579.73,573.13,574.62,93145.0
2022-01-24 11:00:00,574.94,575.11,562.72,567.97,109305.0,574.94,575.11,562.72,567.97,109305.0
2022-01-24 12:00:00,568.79,569.85,562.45,565.81,71057.0,568.79,569.85,562.45,565.81,71057.0
2022-01-24 13:00:00,565.97,572.21,564.75,570.75,89166.0,565.97,572.21,564.75,570.75,89166.0
2022-01-24 14:00:00,571.21,575.13,565.71,572.0,76596.0,571.21,575.13,565.71,572.0,76596.0
2022-01-24 15:00:00,571.54,578.65,570.44,577.13,211432.0,571.54,578.65,570.44,577.13,211432.0
2022-01-25 09:30:00,570.22,575.38,563.34,565.5,52411.0,570.22,575.38,563.34,565.5,52411.0
2022-01-25 10:00:00,565.88,570.9,563.29,565.21,50054.0,565.88,570.9,563.29,565.21,50054.0
2022-01-25 11:00:00,564.77,567.49,560.72,562.08,35672.0,564.77,567.49,560.72,562.08,35672.0
2022-01-25 12:00:00,561.69,565.03,561.15,563.86,33481.0,561.69,565.03,561.15,563.86,33481.0
2022-01-25 13:00:00,562.97,565.95,561.24,565.2,62319.0,562.97,565.95,561.24,565.2,62319.0
2022-01-25 14:00:00,565.18,570.24,563.39,569.84,76225.0,565.18,570.24,563.39,569.84,76225.0
2022-01-25 15:00:00,569.39,569.53,563.26,563.54,164127.0,569.39,569.53,563.26,563.54,164127.0
2022-01-26 09:30:00,563.53,574.86,562.35,569.99,74193.0,563.53,574.86,562.35,569.99,74193.0
2022-01-26 10:00:00,569.88,572.45,561.1,561.97,136605.0,569.88,572.45,561.1,561.97,136605.0
2022-01-26 11:00:00,562.07,563.83,559.35,561.43,73560.0,562.07,563.83,559.35,561.43,73560.0
2022-01-26 12:00:00,561.13,564.69,560.01,564.25,38673.0,561.13,564.69,560.01,564.25,38673.0
2022-01-26 13:00:00,563.94,564.6,558.93,560.48,70404.0,563.94,564.6,558.93,560.48,70404.0
2022-01-26 14:00:00,562.14,564.8,555.01,556.98,146238.0,562.14,564.8,555.01,556.98,146238.0
2022-01-26 15:00:00,556.89,557.05,549.59,555.01,266026.0,556.89,557.05,549.59,555.01,266026.0
2022-01-27 09:30:00,549.85,566.98,548.82,559.27,76116.0,549.85,566.98,548.82,559.27,76116.0
2022-01-27 10:00:00,559.56,564.49,558.59,563.79,96304.0,559.56,564.49,558.59,563.79,96304.0
2022-01-27 11:00:00,563.72,567.9,562.14,566.17,111400.0,563.72,567.9,562.14,566.17,111400.0
2022-01-27 12:00:00,566.35,566.35,559.54,562.52,66688.0,566.35,566.35,559.54,562.52,66688.0
2022-01-27 13:00:00,562.36,564.07,559.79,563.23,76414.0,562.36,564.07,559.79,563.23,76414.0
2022-01-27 14:00:00,563.5,566.47,558.31,560.62,79818.0,563.5,566.47,558.31,560.62,79818.0
2022-01-27 15:00:00,561.01,563.64,558.75,561.03,242605.0,561.01,563.64,558.75,561.03,242605.0
2022-01-28 09:30:00,560.62,585.39,560.37,575.95,169892.0,560.62,585.39,560.37,575.95,169892.0
2022-01-28 10:00:00,575.74,584.47,565.2,584.15,264444.0,575.74,584.47,565.2,584.15,264444.0
2022-01-28 11:00:00,584.25,591.06,583.59,585.73,241486.0,584.25,591.06,583.59,585.73,241486.0
2022-01-28 12:00:00,584.88,592.09,584.87,588.06,189120.0,584.88,592.09,584.87,588.06,189120.0
2022-01-28 13:00:00,587.95,590.07,581.94,586.12,208686.0,587.95,590.07,581.94,586.12,208686.0
2022-01-28 14:00:00,586.14,587.85,583.19,584.62,121881.0,586.14,587.85,583.19,584.62,121881.0
2022-01-28 15:00:00,584.25,592.2,583.5,590.11,297859.0,584.25,592.2,583.5,590.11,297859.0
2022-01-31 09:30:00,588.99,595.13,584.5,591.59,85101.0,588.99,595.13,584.5,591.59,85101.0
2022-01-31 10:00:00,592.76,594.18,589.77,592.93,98861.0,592.76,594.18,589.77,592.93,98861.0
2022-01-31 11:00:00,593.64,594.67,591.04,592.17,100466.0,593.64,594.67,591.04,592.17,100466.0
2022-01-31 12:00:00,592.25,593.23,587.52,589.84,59179.0,592.25,593.23,587.52,589.84,59179.0
2022-01-31 13:00:00,589.78,593.02,587.81,589.19,68244.0,589.78,593.02,587.81,589.19,68244.0
2022-01-31 14:00:00,589.21,593.02,588.53,590.39,64471.0,589.21,593.02,588.53,590.39,64471.0
2022-01-31 15:00:00,590.51,594.11,589.66,593.33,202211.0,590.51,594.11,589.66,593.33,202211.0
2022-02-01 09:30:00,590.73,594.39,588.91,591.56,102750.0,590.73,594.39,588.91,591.56,102750.0
2022-02-01 10:00:00,591.62,593.45,589.7,591.75,87887.0,591.62,593.45,589.7,591.75,87887.0
2022-02-01 11:00:00,591.43,591.67,588.26,589.18,70582.0,591.43,591.67,588.26,589.18,70582.0
2022-02-01 12:00:00,589.46,590.68,587.88,590.07,34681.0,589.46,590.68,587.88,590.07,34681.0
2022-02-01 13:00:00,590.04,593.84,588.17,593.84,44777.0,590.04,593.84,588.17,593.84,44777.0
2022-02-01 14:00:00,593.98,595.5,592.12,594.39,52457.0,593.98,595.5,592.12,594.39,52457.0
2022-02-01 15:00:00,594.4,598.33,594.2,596.12,138427.0,594.4,598.33,594.2,596.12,138427.0
2022-02-02 09:30:00,597.86,603.71,592.34,596.39,103927.0,597.86,603.71,592.34,596.39,103927.0
2022-02-02 10:00:00,596.5,597.9,593.97,595.32,66527.0,596.5,597.9,593.97,595.32,66527.0
2022-02-02 11:00:00,595.3,596.6,592.65,594.83,56524.0,595.3,596.6,592.65,594.83,56524.0
2022-02-02 12:00:00,594.61,598.83,594.45,598.83,37045.0,594.61,598.83,594.45,598.83,37045.0
2022-02-02 13:00:00,598.61,599.38,596.49,596.67,58127.0,598.61,599.38,596.49,596.67,58127.0
2022-02-02 14:00:00,596.78,599.19,596.54,598.18,46534.0,596.78,599.19,596.54,598.18,46534.0
2022-02-02 15:00:00,598.21,602.94,598.07,600.23,154708.0,598.21,602.94,598.07,600.23,154708.0
2022-02-03 09:30:00,601.35,606.03,596.04,602.83,68826.0,601.35,606.03,596.04,602.83,68826.0
2022-02-03 10:00:00,602.87,606.31,598.77,605.27,95467.0,602.87,606.31,598.77,605.27,95467.0
2022-02-03 11:00:00,605.29,621.0,604.67,615.89,284127.0,605.29,621.0,604.67,615.89,284127.0
2022-02-03 12:00:00,616.2,619.42,614.91,615.51,238355.0,616.2,619.42,614.91,615.51,238355.0
2022-02-03 13:00:00,615.31,615.43,609.2,610.31,70859.0,615.31,615.43,609.2,610.31,70859.0
2022-02-03 14:00:00,610.75,612.67,607.37,609.78,75932.0,610.75,612.67,607.37,609.78,75932.0
2022-02-03 15:00:00,609.79,612.72,608.18,610.5,208731.0,609.79,612.72,608.18,610.5,208731.0
2022-02-04 09:30:00,597.91,608.36,597.91,606.1,95656.0,597.91,608.36,597.91,606.1,95656.0
2022-02-04 10:00:00,606.02,607.26,596.95,599.89,91218.0,606.02,607.26,596.95,599.89,91218.0
2022-02-04 11:00:00,599.71,606.3,599.37,603.99,69794.0,599.71,606.3,599.37,603.99,69794.0
2022-02-04 12:00:00,604.03,607.38,603.33,607.19,97081.0,604.03,607.38,603.33,607.19,97081.0
2022-02-04 13:00:00,607.17,610.5,607.05,609.53,57244.0,607.17,610.5,607.05,609.53,57244.0
2022-02-04 14:00:00,609.93,611.41,607.98,609.76,75179.0,609.93,611.41,607.98,609.76,75179.0
2022-02-04 15:00:00,609.62,613.18,607.79,608.92,175138.0,609.62,613.18,607.79,608.92,175138.0
2022-02-07 09:30:00,610.12,612.0,606.46,609.66,44839.0,610.12,612.0,606.46,609.66,44839.0
2022-02-07 10:00:00,610.18,613.63,607.81,611.33,194259.0,610.18,613.63,607.81,611.33,194259.0
2022-02-07 11:00:00,611.5,612.5,607.85,608.9,92457.0,611.5,612.5,607.85,608.9,92457.0
2022-02-07 12:00:00,608.79,609.57,606.01,606.42,57848.0,608.79,609.57,606.01,606.42,57848.0
2022-02-07 13:00:00,606.42,608.78,605.85,607.33,90300.0,606.42,608.78,605.85,607.33,90300.0
2022-02-07 14:00:00,606.95,610.52,606.74,609.59,64391.0,606.95,610.52,606.74,609.59,64391.0
2022-02-07 15:00:00,609.71,612.0,607.51,610.79,200603.0,609.71,612.0,607.51,610.79,200603.0
2022-02-08 09:30:00,613.45,613.72,609.85,610.09,37894.0,613.45,613.72,609.85,610.09,37894.0
2022-02-08 10:00:00,610.36,615.84,608.4,614.56,179380.0,610.36,615.84,608.4,614.56,179380.0
2022-02-08 11:00:00,614.5,615.16,612.0,613.02,103615.0,614.5,615.16,612.0,613.02,103615.0
2022-02-08 12:00:00,613.16,613.57,610.75,613.07,82665.0,613.16,613.57,610.75,613.07,82665.0
2022-02-08 13:00:00,613.29,613.5,611.82,612.8,70118.0,613.29,613.5,611.82,612.8,70118.0
2022-02-08 14:00:00,613.0,613.0,609.67,610.25,45306.0,613.0,613.0,609.67,610.25,45306.0
2022-02-08 15:00:00,609.97,612.67,608.7,608.79,182070.0,609.97,612.67,608.7,608.79,182070.0
2022-02-09 09:30:00,613.0,614.43,608.48,609.97,42815.0,613.0,614.43,608.48,609.97,42815.0
2022-02-09 10:00:00,610.78,612.4,607.97,610.0,95353.0,610.78,612.4,607.97,610.0,95353.0
2022-02-09 11:00:00,609.76,611.05,604.72,605.73,90924.0,609.76,611.05,604.72,605.73,90924.0
2022-02-09 12:00:00,605.63,610.61,604.98,610.31,87857.0,605.63,610.61,604.98,610.31,87857.0
2022-02-09 13:00:00,610.33,612.22,609.5,610.68,133122.0,610.33,612.22,609.5,610.68,133122.0
2022-02-09 14:00:00,610.52,612.0,609.86,610.54,85738.0,610.52,612.0,609.86,610.54,85738.0
2022-02-09 15:00:00,610.47,615.0,610.16,614.75,229988.0,610.47,615.0,610.16,614.75,229988.0
2022-02-10 09:30:00,608.04,612.06,605.27,610.36,57181.0,608.04,612.06,605.27,610.36,57181.0
2022-02-10 10:00:00,610.52,612.5,609.86,610.52,149366.0,610.52,612.5,609.86,610.52,149366.0
2022-02-10 11:00:00,610.52,611.97,607.97,610.77,61489.0,610.52,611.97,607.97,610.77,61489.0
2022-02-10 12:00:00,610.78,613.09,608.75,609.83,98619.0,610.78,613.09,608.75,609.83,98619.0
2022-02-10 13:00:00,609.78,610.92,606.94,609.58,72233.0,609.78,610.92,606.94,609.58,72233.0
2022-02-10 14:00:00,609.7,609.82,607.17,608.06,81044.0,609.7,609.82,607.17,608.06,81044.0
2022-02-10 15:00:00,608.18,609.54,604.02,606.52,172257.0,608.18,609.54,604.02,606.52,172257.0
2022-02-11 09:30:00,610.66,614.54,607.04,612.28,82376.0,610.66,614.54,607.04,612.28,82376.0
2022-02-11 10:00:00,611.78,612.29,609.99,610.33,36261.0,611.78,612.29,609.99,610.33,36261.0
2022-02-11 11:00:00,610.95,611.23,607.58,608.78,75118.0,610.95,611.23,607.58,608.78,75118.0
2022-02-11 12:00:00,608.51,611.15,608.37,609.96,42613.0,608.51,611.15,608.37,609.96,42613.0
2022-02-11 13:00:00,610.2,610.53,605.62,605.97,164622.0,610.2,610.53,605.62,605.97,164622.0
2022-02-11 14:00:00,605.13,608.56,602.51,605.83,99487.0,605.13,608.56,602.51,605.83,99487.0
2022-02-11 15:00:00,605.71,607.91,603.8,604.37,131945.0,605.71,607.91,603.8,604.37,131945.0
2022-02-14 09:30:00,606.16,612.69,604.51,612.18,102928.0,606.16,612.69,604.51,612.18,102928.0
2022-02-14 10:00:00,612.09,614.5,608.52,608.52,100781.0,612.09,614.5,608.52,608.52,100781.0
2022-02-14 11:00:00,608.7,610.28,606.73,606.99,139205.0,608.7,610.28,606.73,606.99,139205.0
2022-02-14 12:00:00,606.98,609.33,605.36,609.07,79193.0,606.98,609.33,605.36,609.07,79193.0
2022-02-14 13:00:00,609.04,609.58,603.08,603.09,72932.0,609.04,609.58,603.08,603.09,72932.0
2022-02-14 14:00:00,602.77,608.07,601.58,606.61,115576.0,602.77,608.07,601.58,606.61,115576.0
2022-02-14 15:00:00,606.76,609.72,604.42,607.93,132503.0,606.76,609.72,604.42,607.93,132503.0
2022-02-15 09:30:00,611.74,615.0,610.33,610.56,97263.0,611.74,615.0,610.33,610.56,97263.0
2022-02-15 10:00:00,610.56,615.0,607.86,614.84,163961.0,610.56,615.0,607.86,614.84,163961.0
2022-02-15 11:00:00,614.85,615.6,610.78,612.5,160007.0,614.85,615.6,610.78,612.5,160007.0
2022-02-15 12:00:00,612.68,612.68,608.79,610.23,99463.0,612.68,612.68,608.79,610.23,99463.0
2022-02-15 13:00:00,610.25,612.0,609.82,610.6,61194.0,610.25,612.0,609.82,610.6,61194.0
2022-02-15 14:00:00,610.52,612.46,609.85,611.62,70478.0,610.52,612.46,609.85,611.62,70478.0
2022-02-15 15:00:00,611.68,612.58,608.3,609.17,159165.0,611.68,612.58,608.3,609.17,159165.0
2022-02-16 09:30:00,606.86,610.56,604.15,607.74,42942.0,606.86,610.56,604.15,607.74,42942.0
2022-02-16 10:00:00,607.75,608.22,604.36,604.99,62086.0,607.75,608.22,604.36,604.99,62086.0
2022-02-16 11:00:00,605.01,605.5,602.9,604.55,82187.0,605.01,605.5,602.9,604.55,82187.0
2022-02-16 12:00:00,604.55,605.75,602.7,603.76,61695.0,604.55,605.75,602.7,603.76,61695.0
2022-02-16 13:00:00,603.64,607.18,603.64,607.05,71860.0,603.64,607.18,603.64,607.05,71860.0
2022-02-16 14:00:00,607.18,610.33,604.52,609.94,156980.0,607.18,610.33,604.52,609.94,156980.0
2022-02-16 15:00:00,610.05,612.52,609.34,609.43,127119.0,610.05,612.52,609.34,609.43,127119.0
2022-02-17 09:30:00,603.18,606.04,590.81,591.14,101343.0,603.18,606.04,590.81,591.14,101343.0
2022-02-17 10:00:00,591.38,598.23,588.39,597.69,105990.0,591.38,598.23,588.39,597.69,105990.0
2022-02-17 11:00:00,597.55,600.38,597.5,599.57,56399.0,597.55,600.38,597.5,599.57,56399.0
2022-02-17 12:00:00,599.53,600.24,597.92,599.08,87292.0,599.53,600.24,597.92,599.08,87292.0
2022-02-17 13:00:00,598.99,600.67,598.54,599.19,34023.0,598.99,600.67,598.54,599.19,34023.0
2022-02-17 14:00:00,599.19,599.76,599.03,599.22,76730.0,599.19,599.76,599.03,599.22,76730.0
2022-02-17 15:00:00,599.4,599.64,595.74,597.82,320535.0,599.4,599.64,595.74,597.82,320535.0
2022-02-18 09:30:00,599.62,604.0,597.93,603.68,97932.0,599.62,604.0,597.93,603.68,97932.0
2022-02-18 10:00:00,603.81,605.62,599.78,599.99,119735.0,603.81,605.62,599.78,599.99,119735.0
2022-02-18 11:00:00,599.82,601.1,595.69,595.89,150341.0,599.82,601.1,595.69,595.89,150341.0
2022-02-18 12:00:00,595.87,598.97,594.57,595.13,111019.0,595.87,598.97,594.57,595.13,111019.0
2022-02-18 13:00:00,595.1,598.43,594.98,598.21,46275.0,595.1,598.43,594.98,598.21,46275.0
2022-02-18 14:00:00,598.23,600.7,598.17,599.99,154655.0,598.23,600.7,598.17,599.99,154655.0
2022-02-18 15:00:00,600.02,600.18,595.44,596.83,175831.0,600.02,600.18,595.44,596.83,175831.0
2022-02-22 09:30:00,599.34,602.03,594.03,596.67,91750.0,599.34,602.03,594.03,596.67,91750.0
2022-02-22 10:00:00,596.97,603.12,596.78,599.33,74420.0,596.97,603.12,596.78,599.33,74420.0
2022-02-22 11:00:00,599.0,601.2,598.76,599.63,91416.0,599.0,601.2,598.76,599.63,91416.0
2022-02-22 12:00:00,599.79,601.61,598.21,598.77,102908.0,599.79,601.61,598.21,598.77,102908.0
2022-02-22 13:00:00,598.78,598.78,593.78,594.0,166356.0,598.78,598.78,593.78,594.0,166356.0
2022-02-22 14:00:00,593.43,599.95,591.88,599.73,201644.0,593.43,599.95,591.88,599.73,201644.0
2022-02-22 15:00:00,599.72,603.15,594.02,595.2,167990.0,599.72,603.15,594.02,595.2,167990.0
2022-02-23 09:30:00,591.87,592.74,584.98,586.92,160929.0,591.87,592.74,584.98,586.92,160929.0
2022-02-23 10:00:00,587.13,587.14,573.23,574.52,164428.0,587.13,587.14,573.23,574.52,164428.0
2022-02-23 11:00:00,574.21,575.04,570.07,574.87,158623.0,574.21,575.04,570.07,574.87,158623.0
2022-02-23 12:00:00,574.82,575.23,571.26,573.38,156123.0,574.82,575.23,571.26,573.38,156123.0
2022-02-23 13:00:00,573.18,573.81,569.39,572.87,117838.0,573.18,573.81,569.39,572.87,117838.0
2022-02-23 14:00:00,572.87,574.83,571.71,573.6,118354.0,572.87,574.83,571.71,573.6,118354.0
2022-02-23 15:00:00,573.58,574.42,570.05,570.61,338459.0,573.58,574.42,570.05,570.61,338459.0
2022-02-24 09:30:00,572.5,576.93,566.05,576.57,152419.0,572.5,576.93,566.05,576.57,152419.0
2022-02-24 10:00:00,576.6,578.72,573.6,577.51,175561.0,576.6,578.72,573.6,577.51,175561.0
2022-02-24 11:00:00,577.28,580.36,576.49,580.27,152074.0,577.28,580.36,576.49,580.27,152074.0
2022-02-24 12:00:00,580.22,580.42,570.83,572.17,103494.0,580.22,580.42,570.83,572.17,103494.0
2022-02-24 13:00:00,572.13,578.93,570.18,578.0,103507.0,572.13,578.93,570.18,578.0,103507.0
2022-02-24 14:00:00,578.21,586.95,577.16,585.59,102312.0,578.21,586.95,577.16,585.59,102312.0
2022-02-24 15:00:00,585.73,586.72,583.19,586.11,269420.0,585.73,586.72,583.19,586.11,269420.0
2022-02-25 09:30:00,588.59,593.26,586.54,588.35,63965.0,588.59,593.26,586.54,588.35,63965.0
2022-02-25 10:00:00,588.65,598.08,586.93,596.91,119390.0,588.65,598.08,586.93,596.91,119390.0
2022-02-25 11:00:00,596.87,600.94,595.68,600.09,56132.0,596.87,600.94,595.68,600.09,56132.0
2022-02-25 12:00:00,600.15,600.84,598.66,599.51,64122.0,600.15,600.84,598.66,599.51,64122.0
2022-02-25 13:00:00,599.66,601.77,597.84,600.1,65453.0,599.66,601.77,597.84,600.1,65453.0
2022-02-25 14:00:00,600.15,602.0,598.84,600.0,73839.0,600.15,602.0,598.84,600.0,73839.0
2022-02-25 15:00:00,600.01,602.02,599.21,600.69,112396.0,600.01,602.02,599.21,600.69,112396.0
2022-02-28 09:30:00,593.77,601.95,593.72,597.79,96511.0,593.77,601.95,593.72,597.79,96511.0
2022-02-28 10:00:00,598.12,602.01,596.82,601.73,149724.0,598.12,602.01,596.82,601.73,149724.0
2022-02-28 11:00:00,601.74,605.4,601.49,604.91,79117.0,601.74,605.4,601.49,604.91,79117.0
2022-02-28 12:00:00,604.67,605.28,598.31,598.95,73487.0,604.67,605.28,598.31,598.95,73487.0
2022-02-28 13:00:00,599.06,601.45,598.99,600.94,78561.0,599.06,601.45,598.99,600.94,78561.0
2022-02-28 14:00:00,600.83,600.83,597.48,599.85,110854.0,600.83,600.83,597.48,599.85,110854.0
2022-02-28 15:00:00,599.66,602.01,597.35,601.76,189620.0,599.66,602.01,597.35,601.76,189620.0
2022-03-01 09:30:00,590.99,603.16,590.72,597.0,74163.0,590.99,603.16,590.72,597.0,74163.0
2022-03-01 10:00:00,597.46,599.0,593.34,594.42,86327.0,597.46,599.0,593.34,594.42,86327.0
2022-03-01 11:00:00,595.05,599.16,589.47,590.44,82129.0,595.05,599.16,589.47,590.44,82129.0
2022-03-01 12:00:00,590.7,595.74,590.09,595.53,68013.0,590.7,595.74,590.09,595.53,68013.0
2022-03-01 13:00:00,595.4,596.08,592.82,595.05,55039.0,595.4,596.08,592.82,595.05,55039.0
2022-03-01 14:00:00,594.98,598.91,593.44,597.09,82795.0,594.98,598.91,593.44,597.09,82795.0
2022-03-01 15:00:00,596.95,599.52,593.18,594.74,199129.0,596.95,599.52,593.18,594.74,199129.0
2022-03-02 09:30:00,595.4,596.95,578.16,580.88,88416.0,595.4,596.95,578.16,580.88,88416.0
2022-03-02 10:00:00,580.77,585.33,571.5,585.01,147836.0,580.77,585.33,571.5,585.01,147836.0
2022-03-02 11:00:00,585.79,589.56,579.8,580.61,162907.0,585.79,589.56,579.8,580.61,162907.0
2022-03-02 12:00:00,580.54,581.08,574.0,574.87,140129.0,580.54,581.08,574.0,574.87,140129.0
2022-03-02 13:00:00,574.92,575.88,572.0,574.55,119183.0,574.92,575.88,572.0,574.55,119183.0
2022-03-02 14:00:00,574.56,575.0,570.0,571.15,117240.0,574.56,575.0,570.0,571.15,117240.0
2022-03-02 15:00:00,571.96,572.02,566.86,570.99,366328.0,571.96,572.02,566.86,570.99,366328.0
2022-03-03 09:30:00,580.84,594.08,578.46,589.22,113050.0,580.84,594.08,578.46,589.22,113050.0
2022-03-03 10:00:00,589.56,589.92,573.86,576.16,205931.0,589.56,589.92,573.86,576.16,205931.0
2022-03-03 11:00:00,576.15,576.47,571.57,573.71,97691.0,576.15,576.47,571.57,573.71,97691.0
2022-03-03 12:00:00,573.66,577.04,572.53,574.04,76489.0,573.66,577.04,572.53,574.04,76489.0
2022-03-03 13:00:00,574.01,574.61,568.94,569.61,81980.0,574.01,574.61,568.94,569.61,81980.0
2022-03-03 14:00:00,570.04,570.62,563.41,564.42,100149.0,570.04,570.62,563.41,564.42,100149.0
2022-03-03 15:00:00,564.42,564.46,560.88,561.82,259555.0,564.42,564.46,560.88,561.82,259555.0
2022-03-04 09:30:00,559.89,562.0,557.46,560.61,95265.0,559.89,562.0,557.46,560.61,95265.0
2022-03-04 10:00:00,560.84,564.87,559.22,560.83,121511.0,560.84,564.87,559.22,560.83,121511.0
2022-03-04 11:00:00,560.57,562.04,556.88,557.07,103806.0,560.57,562.04,556.88,557.07,103806.0
2022-03-04 12:00:00,557.05,558.79,553.03,555.1,104873.0,557.05,558.79,553.03,555.1,104873.0
2022-03-04 13:00:00,555.12,557.03,554.12,554.21,77638.0,555.12,557.03,554.12,554.21,77638.0
2022-03-04 14:00:00,554.77,554.96,548.74,548.74,139952.0,554.77,554.96,548.74,548.74,139952.0
2022-03-04 15:00:00,548.81,550.5,546.62,549.93,440142.0,548.81,550.5,546.62,549.93,440142.0
2022-03-07 09:30:00,553.02,553.02,546.26,546.59,65649.0,553.02,553.02,546.26,546.59,65649.0
2022-03-07 10:00:00,546.75,550.39,545.33,549.84,103945.0,546.75,550.39,545.33,549.84,103945.0
2022-03-07 11:00:00,549.69,556.22,549.31,552.68,97577.0,549.69,556.22,549.31,552.68,97577.0
2022-03-07 12:00:00,552.87,564.41,551.78,562.19,139527.0,552.87,564.41,551.78,562.19,139527.0
2022-03-07 13:00:00,562.64,565.82,561.62,562.48,127707.0,562.64,565.82,561.62,562.48,127707.0
2022-03-07 14:00:00,562.45,566.33,558.31,558.31,99497.0,562.45,566.33,558.31,558.31,99497.0
2022-03-07 15:00:00,558.48,560.46,555.31,556.24,222411.0,558.48,560.46,555.31,556.24,222411.0
2022-03-08 09:30:00,556.93,561.03,553.03,558.35,56251.0,556.93,561.03,553.03,558.35,56251.0
2022-03-08 10:00:00,558.16,560.64,553.87,560.23,86509.0,558.16,560.64,553.87,560.23,86509.0
2022-03-08 11:00:00,560.38,560.46,550.32,555.22,61717.0,560.38,560.46,550.32,555.22,61717.0
2022-03-08 12:00:00,554.86,565.61,554.86,562.81,80460.0,554.86,565.61,554.86,562.81,80460.0
2022-03-08 13:00:00,562.96,565.87,553.83,554.77,56142.0,562.96,565.87,553.83,554.77,56142.0
2022-03-08 14:00:00,554.73,558.11,553.0,556.49,48466.0,554.73,558.11,553.0,556.49,48466.0
2022-03-08 15:00:00,556.21,558.41,550.92,551.42,88615.0,556.21,558.41,550.92,551.42,88615.0
2022-03-09 09:30:00,562.17,566.4,555.57,565.1,65842.0,562.17,566.4,555.57,565.1,65842.0
2022-03-09 10:00:00,565.36,567.54,560.29,567.06,74780.0,565.36,567.54,560.29,567.06,74780.0
2022-03-09 11:00:00,566.99,568.04,564.43,567.09,69169.0,566.99,568.04,564.43,567.09,69169.0
2022-03-09 12:00:00,567.07,567.29,564.63,566.57,38514.0,567.07,567.29,564.63,566.57,38514.0
2022-03-09 13:00:00,566.27,566.86,561.99,562.6,36411.0,566.27,566.86,561.99,562.6,36411.0
2022-03-09 14:00:00,562.43,564.03,556.95,557.6,66139.0,562.43,564.03,556.95,557.6,66139.0
2022-03-09 15:00:00,557.69,560.69,556.28,557.75,166109.0,557.69,560.69,556.28,557.75,166109.0
2022-03-10 09:30:00,550.21,555.0,546.92,554.7,89138.0,550.21,555.0,546.92,554.7,89138.0
2022-03-10 10:00:00,554.85,562.42,554.31,559.96,67571.0,554.85,562.42,554.31,559.96,67571.0
2022-03-10 11:00:00,559.84,562.72,559.35,562.33,57827.0,559.84,562.72,559.35,562.33,57827.0
2022-03-10 12:00:00,562.72,566.25,562.71,564.65,46739.0,562.72,566.25,562.71,564.65,46739.0
2022-03-10 13:00:00,563.94,565.38,560.94,565.3,100065.0,563.94,565.38,560.94,565.3,100065.0
2022-03-10 14:00:00,565.29,567.56,563.7,564.75,48766.0,565.29,567.56,563.7,564.75,48766.0
2022-03-10 15:00:00,564.98,564.98,560.63,561.87,134119.0,564.98,564.98,560.63,561.87,134119.0
2022-03-11 09:30:00,569.78,574.54,567.66,571.0,56143.0,569.78,574.54,567.66,571.0,56143.0
2022-03-11 10:00:00,570.93,571.83,564.32,567.94,47152.0,570.93,571.83,564.32,567.94,47152.0
2022-03-11 11:00:00,567.85,570.09,566.94,569.39,29701.0,567.85,570.09,566.94,569.39,29701.0
2022-03-11 12:00:00,569.81,570.98,568.15,569.07,37805.0,569.81,570.98,568.15,569.07,37805.0
2022-03-11 13:00:00,568.84,569.41,565.58,565.58,21268.0,568.84,569.41,565.58,565.58,21268.0
2022-03-11 14:00:00,565.08,566.32,563.11,563.53,32181.0,565.08,566.32,563.11,563.53,32181.0
2022-03-11 15:00:00,563.62,564.26,557.81,559.29,116595.0,563.62,564.26,557.81,559.29,116595.0
2022-03-14 09:30:00,561.82,576.91,560.66,576.41,63968.0,561.82,576.91,560.66,576.41,63968.0
2022-03-14 10:00:00,576.17,583.72,575.58,580.02,142141.0,576.17,583.72,575.58,580.02,142141.0
2022-03-14 11:00:00,580.33,580.35,574.8,575.95,64767.0,580.33,580.35,574.8,575.95,64767.0
2022-03-14 12:00:00,575.87,576.25,570.52,570.52,72870.0,575.87,576.25,570.52,570.52,72870.0
2022-03-14 13:00:00,570.33,571.12,568.81,570.57,66507.0,570.33,571.12,568.81,570.57,66507.0
2022-03-14 14:00:00,570.4,571.8,565.0,565.39,68957.0,570.4,571.8,565.0,565.39,68957.0
2022-03-14 15:00:00,565.38,568.47,563.82,566.03,141807.0,565.38,568.47,563.82,566.03,141807.0
2022-03-15 09:30:00,571.03,574.61,567.34,571.94,31910.0,571.03,574.61,567.34,571.94,31910.0
2022-03-15 10:00:00,571.56,577.23,570.11,576.0,78455.0,571.56,577.23,570.11,576.0,78455.0
2022-03-15 11:00:00,576.22,579.09,574.76,575.65,73489.0,576.22,579.09,574.76,575.65,73489.0
2022-03-15 12:00:00,575.67,576.47,571.21,572.25,30844.0,575.67,576.47,571.21,572.25,30844.0
2022-03-15 13:00:00,572.53,573.01,568.05,569.89,32185.0,572.53,573.01,568.05,569.89,32185.0
2022-03-15 14:00:00,569.51,570.45,566.2,570.08,43128.0,569.51,570.45,566.2,570.08,43128.0
2022-03-15 15:00:00,569.61,571.31,567.61,569.01,112199.0,569.61,571.31,567.61,569.01,112199.0
2022-03-16 09:30:00,570.44,573.7,561.72,562.35,61935.0,570.44,573.7,561.72,562.35,61935.0
2022-03-16 10:00:00,562.54,569.53,556.03,569.22,80712.0,562.54,569.53,556.03,569.22,80712.0
2022-03-16 11:00:00,569.34,571.27,566.3,568.27,52794.0,569.34,571.27,566.3,568.27,52794.0
2022-03-16 12:00:00,568.36,569.07,563.83,565.2,30828.0,568.36,569.07,563.83,565.2,30828.0
2022-03-16 13:00:00,565.26,568.48,564.82,566.95,35204.0,565.26,568.48,564.82,566.95,35204.0
2022-03-16 14:00:00,566.43,568.46,558.07,566.28,89048.0,566.43,568.46,558.07,566.28,89048.0
2022-03-16 15:00:00,566.33,572.6,565.27,572.11,123160.0,566.33,572.6,565.27,572.11,123160.0
2022-03-17 09:30:00,571.08,573.24,558.78,566.7,38356.0,571.08,573.24,558.78,566.7,38356.0
2022-03-17 10:00:00,567.08,569.23,565.18,565.51,62607.0,567.08,569.23,565.18,565.51,62607.0
2022-03-17 11:00:00,565.78,570.97,565.48,570.74,43862.0,565.78,570.97,565.48,570.74,43862.0
2022-03-17 12:00:00,570.67,574.2,570.06,573.72,41733.0,570.67,574.2,570.06,573.72,41733.0
2022-03-17 13:00:00,573.59,576.99,572.13,576.08,42995.0,573.59,576.99,572.13,576.08,42995.0
2022-03-17 14:00:00,576.19,576.26,574.21,575.6,40800.0,576.19,576.26,574.21,575.6,40800.0
2022-03-17 15:00:00,575.34,577.65,573.94,577.64,125059.0,575.34,577.65,573.94,577.64,125059.0
2022-03-18 09:30:00,572.23,572.81,562.12,564.49,200954.0,572.23,572.81,562.12,564.49,200954.0
2022-03-18 10:00:00,564.12,572.88,562.4,568.21,88795.0,564.12,572.88,562.4,568.21,88795.0
2022-03-18 11:00:00,568.26,570.64,566.89,568.8,61593.0,568.26,570.64,566.89,568.8,61593.0
2022-03-18 12:00:00,568.59,570.6,566.9,569.86,58157.0,568.59,570.6,566.9,569.86,58157.0
2022-03-18 13:00:00,569.96,570.27,568.57,569.59,66643.0,569.96,570.27,568.57,569.59,66643.0
2022-03-18 14:00:00,569.72,574.82,569.34,574.67,56334.0,569.72,574.82,569.34,574.67,56334.0
2022-03-18 15:00:00,574.69,578.0,574.04,576.7,155170.0,574.69,578.0,574.04,576.7,155170.0
2022-03-21 09:30:00,573.96,577.39,570.61,571.73,38181.0,573.96,577.39,570.61,571.73,38181.0
2022-03-21 10:00:00,572.17,576.37,571.56,576.14,63112.0,572.17,576.37,571.56,576.14,63112.0
2022-03-21 11:00:00,576.24,577.65,575.33,575.44,46115.0,576.24,577.65,575.33,575.44,46115.0
2022-03-21 12:00:00,575.62,575.62,566.7,566.98,51341.0,575.62,575.62,566.7,566.98,51341.0
2022-03-21 13:00:00,566.85,567.11,563.31,565.55,61014.0,566.85,567.11,563.31,565.55,61014.0
2022-03-21 14:00:00,565.52,566.13,562.61,562.75,55770.0,565.52,566.13,562.61,562.75,55770.0
2022-03-21 15:00:00,562.89,566.85,562.53,565.77,192392.0,562.89,566.85,562.53,565.77,192392.0
2022-03-22 09:30:00,569.44,575.73,566.01,575.71,79528.0,569.44,575.73,566.01,575.71,79528.0
2022-03-22 10:00:00,576.38,576.95,571.5,574.19,74736.0,576.38,576.95,571.5,574.19,74736.0
2022-03-22 11:00:00,574.51,574.83,572.42,573.28,80528.0,574.51,574.83,572.42,573.28,80528.0
2022-03-22 12:00:00,573.14,576.39,572.81,576.38,24458.0,573.14,576.39,572.81,576.38,24458.0
2022-03-22 13:00:00,576.29,577.13,574.71,575.29,34728.0,576.29,577.13,574.71,575.29,34728.0
2022-03-22 14:00:00,575.46,575.72,574.01,574.31,29889.0,575.46,575.72,574.01,574.31,29889.0
2022-03-22 15:00:00,574.19,576.65,573.76,574.53,153747.0,574.19,576.65,573.76,574.53,153747.0
2022-03-23 09:30:00,573.28,576.11,572.25,573.32,29388.0,573.28,576.11,572.25,573.32,29388.0
2022-03-23 10:00:00,573.58,574.58,570.9,573.29,62073.0,573.58,574.58,570.9,573.29,62073.0
2022-03-23 11:00:00,573.53,574.89,571.7,574.86,33721.0,573.53,574.89,571.7,574.86,33721.0
2022-03-23 12:00:00,574.93,575.31,567.45,568.37,41419.0,574.93,575.31,567.45,568.37,41419.0
2022-03-23 13:00:00,568.53,568.65,563.48,564.06,51836.0,568.53,568.65,563.48,564.06,51836.0
2022-03-23 14:00:00,564.13,564.19,559.3,559.54,63192.0,564.13,564.19,559.3,559.54,63192.0
2022-03-23 15:00:00,559.38,561.77,559.38,559.99,169820.0,559.38,561.77,559.38,559.99,169820.0
2022-03-24 09:30:00,564.74,568.91,562.66,568.42,95990.0,564.74,568.91,562.66,568.42,95990.0
2022-03-24 10:00:00,568.46,571.52,566.18,567.49,85399.0,568.46,571.52,566.18,567.49,85399.0
2022-03-24 11:00:00,567.55,568.45,562.61,562.92,52964.0,567.55,568.45,562.61,562.92,52964.0
2022-03-24 12:00:00,562.8,562.8,559.36,559.75,43490.0,562.8,562.8,559.36,559.75,43490.0
2022-03-24 13:00:00,559.6,561.5,559.27,560.46,32602.0,559.6,561.5,559.27,560.46,32602.0
2022-03-24 14:00:00,560.45,560.46,558.81,560.07,43975.0,560.45,560.46,558.81,560.07,43975.0
2022-03-24 15:00:00,560.13,561.32,557.56,559.31,308924.0,560.13,561.32,557.56,559.31,308924.0
2022-03-25 09:30:00,564.43,564.43,555.94,556.68,81551.0,564.43,564.43,555.94,556.68,81551.0
2022-03-25 10:00:00,556.87,559.02,553.06,553.33,133746.0,556.87,559.02,553.06,553.33,133746.0
2022-03-25 11:00:00,553.48,553.64,544.59,545.02,110476.0,553.48,553.64,544.59,545.02,110476.0
2022-03-25 12:00:00,545.0,555.49,544.99,555.29,127383.0,545.0,555.49,544.99,555.29,127383.0
2022-03-25 13:00:00,555.39,559.59,555.25,557.8,140284.0,555.39,559.59,555.25,557.8,140284.0
2022-03-25 14:00:00,557.81,558.79,556.06,557.07,57015.0,557.81,558.79,556.06,557.07,57015.0
2022-03-25 15:00:00,557.09,558.27,553.73,558.27,242466.0,557.09,558.27,553.73,558.27,242466.0
2022-03-28 09:30:00,557.0,559.39,556.18,558.5,45483.0,557.0,559.39,556.18,558.5,45483.0
2022-03-28 10:00:00,558.7,562.71,557.41,561.07,91415.0,558.7,562.71,557.41,561.07,91415.0
2022-03-28 11:00:00,560.92,561.33,554.54,555.0,80433.0,560.92,561.33,554.54,555.0,80433.0
2022-03-28 12:00:00,555.12,557.17,554.33,556.33,42104.0,555.12,557.17,554.33,556.33,42104.0
2022-03-28 13:00:00,556.51,559.14,556.29,558.7,35972.0,556.51,559.14,556.29,558.7,35972.0
2022-03-28 14:00:00,558.59,562.07,557.39,561.85,64437.0,558.59,562.07,557.39,561.85,64437.0
2022-03-28 15:00:00,561.96,565.31,561.35,565.3,139174.0,561.96,565.31,561.35,565.3,139174.0
2022-03-29 09:30:00,564.42,574.21,564.42,570.3,93074.0,564.42,574.21,564.42,570.3,93074.0
2022-03-29 10:00:00,569.59,573.2,569.18,570.91,75214.0,569.59,573.2,569.18,570.91,75214.0
2022-03-29 11:00:00,571.35,572.35,569.32,570.81,64996.0,571.35,572.35,569.32,570.81,64996.0
2022-03-29 12:00:00,570.59,572.18,569.37,571.9,33710.0,570.59,572.18,569.37,571.9,33710.0
2022-03-29 13:00:00,571.75,573.02,569.19,572.79,39900.0,571.75,573.02,569.19,572.79,39900.0
2022-03-29 14:00:00,572.85,573.0,571.48,572.58,44872.0,572.85,573.0,571.48,572.58,44872.0
2022-03-29 15:00:00,572.58,573.32,571.49,572.24,141559.0,572.58,573.32,571.49,572.24,141559.0
2022-03-30 09:30:00,571.36,573.13,564.04,569.32,39679.0,571.36,573.13,564.04,569.32,39679.0
2022-03-30 10:00:00,569.19,571.22,567.02,568.58,53630.0,569.19,571.22,567.02,568.58,53630.0
2022-03-30 11:00:00,568.78,570.1,566.29,567.37,36923.0,568.78,570.1,566.29,567.37,36923.0
2022-03-30 12:00:00,567.51,570.14,565.74,569.83,69492.0,567.51,570.14,565.74,569.83,69492.0
2022-03-30 13:00:00,569.78,570.51,569.03,569.49,23167.0,569.78,570.51,569.03,569.49,23167.0
2022-03-30 14:00:00,569.61,570.28,568.35,569.23,41165.0,569.61,570.28,568.35,569.23,41165.0
2022-03-30 15:00:00,569.39,571.37,568.65,570.07,98683.0,569.39,571.37,568.65,570.07,98683.0
2022-03-31 09:30:00,571.76,571.76,560.57,562.45,92357.0,571.76,571.76,560.57,562.45,92357.0
2022-03-31 10:00:00,562.43,562.57,553.7,555.25,96137.0,562.43,562.57,553.7,555.25,96137.0
2022-03-31 11:00:00,554.73,554.96,551.18,551.85,114292.0,554.73,554.96,551.18,551.85,114292.0
2022-03-31 12:00:00,552.19,555.3,551.16,551.16,104662.0,552.19,555.3,551.16,551.16,104662.0
2022-03-31 13:00:00,551.15,551.71,549.47,549.85,89644.0,551.15,551.71,549.47,549.85,89644.0
2022-03-31 14:00:00,549.95,550.32,547.5,548.22,139215.0,549.95,550.32,547.5,548.22,139215.0
2022-03-31 15:00:00,548.22,550.02,545.46,545.46,323465.0,548.22,550.02,545.46,545.46,323465.0
2022-04-01 09:30:00,549.11,550.16,545.01,549.65,104225.0,549.11,550.16,545.01,549.65,104225.0
2022-04-01 10:00:00,549.61,550.78,547.34,550.69,83808.0,549.61,550.78,547.34,550.69,83808.0
2022-04-01 11:00:00,550.79,553.32,550.28,552.74,67158.0,550.79,553.32,550.28,552.74,67158.0
2022-04-01 12:00:00,552.96,554.16,552.11,553.03,57919.0,552.96,554.16,552.11,553.03,57919.0
2022-04-01 13:00:00,553.11,556.42,553.01,556.33,63165.0,553.11,556.42,553.01,556.33,63165.0
2022-04-01 14:00:00,556.17,560.25,555.94,559.33,51838.0,556.17,560.25,555.94,559.33,51838.0
2022-04-01 15:00:00,559.45,561.96,557.33,561.82,129264.0,559.45,561.96,557.33,561.82,129264.0
2022-04-04 09:30:00,559.38,567.99,558.29,565.02,27917.0,559.38,567.99,558.29,565.02,27917.0
2022-04-04 10:00:00,565.05,565.25,559.16,559.52,44944.0,565.05,565.25,559.16,559.52,44944.0
2022-04-04 11:00:00,559.21,561.53,557.13,558.91,30292.0,559.21,561.53,557.13,558.91,30292.0
2022-04-04 12:00:00,558.93,560.41,558.17,558.86,25584.0,558.93,560.41,558.17,558.86,25584.0
2022-04-04 13:00:00,558.53,574.65,557.12,560.18,66778.0,558.53,574.65,557.12,560.18,66778.0
2022-04-04 14:00:00,560.33,564.86,560.33,563.6,57624.0,560.33,564.86,560.33,563.6,57624.0
2022-04-04 15:00:00,563.46,563.83,560.22,562.14,102492.0,563.46,563.83,560.22,562.14,102492.0
2022-04-05 09:30:00,557.35,568.02,557.35,566.17,58326.0,557.35,568.02,557.35,566.17,58326.0
2022-04-05 10:00:00,566.37,568.94,556.0,561.3,106987.0,566.37,568.94,556.0,561.3,106987.0
2022-04-05 11:00:00,561.14,561.56,559.63,559.96,51683.0,561.14,561.56,559.63,559.96,51683.0
2022-04-05 12:00:00,560.05,561.26,560.03,560.86,35249.0,560.05,561.26,560.03,560.86,35249.0
2022-04-05 13:00:00,560.72,562.84,559.39,559.94,35555.0,560.72,562.84,559.39,559.94,35555.0
2022-04-05 14:00:00,559.86,559.97,556.66,556.67,37685.0,559.86,559.97,556.66,556.67,37685.0
2022-04-05 15:00:00,556.55,557.25,554.04,556.8,132140.0,556.55,557.25,554.04,556.8,132140.0
2022-04-06 09:30:00,556.06,568.0,553.4,566.82,52327.0,556.06,568.0,553.4,566.82,52327.0
2022-04-06 10:00:00,566.23,567.67,558.43,560.52,60138.0,566.23,567.67,558.43,560.52,60138.0
2022-04-06 11:00:00,560.52,565.0,559.37,563.98,65097.0,560.52,565.0,559.37,563.98,65097.0
2022-04-06 12:00:00,564.1,564.82,560.32,561.65,62431.0,564.1,564.82,560.32,561.65,62431.0
2022-04-06 13:00:00,561.67,562.93,557.6,557.63,55334.0,561.67,562.93,557.6,557.63,55334.0
2022-04-06 14:00:00,557.69,561.05,554.02,560.1,105560.0,557.69,561.05,554.02,560.1,105560.0
2022-04-06 15:00:00,560.26,563.02,557.87,561.26,127724.0,560.26,563.02,557.87,561.26,127724.0
2022-04-07 09:30:00,560.65,561.26,551.07,555.76,48897.0,560.65,561.26,551.07,555.76,48897.0
2022-04-07 10:00:00,556.22,556.27,550.41,551.28,65607.0,556.22,556.27,550.41,551.28,65607.0
2022-04-07 11:00:00,551.49,553.87,547.15,547.88,55403.0,551.49,553.87,547.15,547.88,55403.0
2022-04-07 12:00:00,547.91,549.51,542.82,545.81,85619.0,547.91,549.51,542.82,545.81,85619.0
2022-04-07 13:00:00,546.15,550.11,546.08,549.9,35584.0,546.15,550.11,546.08,549.9,35584.0
2022-04-07 14:00:00,549.99,552.26,549.65,551.52,58263.0,549.99,552.26,549.65,551.52,58263.0
2022-04-07 15:00:00,551.36,555.86,551.15,552.33,186828.0,551.36,555.86,551.15,552.33,186828.0
2022-04-08 09:30:00,552.78,552.91,543.2,547.86,51361.0,552.78,552.91,543.2,547.86,51361.0
2022-04-08 10:00:00,547.72,559.03,546.4,558.63,74818.0,547.72,559.03,546.4,558.63,74818.0
2022-04-08 11:00:00,558.44,558.62,554.86,556.67,75887.0,558.44,558.62,554.86,556.67,75887.0
2022-04-08 12:00:00,556.51,559.34,556.17,557.38,51689.0,556.51,559.34,556.17,557.38,51689.0
2022-04-08 13:00:00,557.45,558.28,556.06,557.83,34535.0,557.45,558.28,556.06,557.83,34535.0
2022-04-08 14:00:00,557.76,558.52,555.2,556.08,55074.0,557.76,558.52,555.2,556.08,55074.0
2022-04-08 15:00:00,556.18,558.42,554.96,557.5,241494.0,556.18,558.42,554.96,557.5,241494.0
2022-04-11 09:30:00,560.65,567.14,557.03,566.28,73098.0,560.65,567.14,557.03,566.28,73098.0
2022-04-11 10:00:00,565.8,572.08,565.01,571.38,108921.0,565.8,572.08,565.01,571.38,108921.0
2022-04-11 11:00:00,571.3,571.97,566.4,567.13,70734.0,571.3,571.97,566.4,567.13,70734.0
2022-04-11 12:00:00,566.82,567.28,562.44,564.91,47396.0,566.82,567.28,562.44,564.91,47396.0
2022-04-11 13:00:00,564.75,566.22,562.53,563.2,41835.0,564.75,566.22,562.53,563.2,41835.0
2022-04-11 14:00:00,563.44,563.71,559.98,561.91,45639.0,563.44,563.71,559.98,561.91,45639.0
2022-04-11 15:00:00,561.86,562.08,558.94,559.9,108371.0,561.86,562.08,558.94,559.9,108371.0
2022-04-12 09:30:00,564.99,570.02,564.88,569.37,59676.0,564.99,570.02,564.88,569.37,59676.0
2022-04-12 10:00:00,569.74,569.85,561.22,563.83,75207.0,569.74,569.85,561.22,563.83,75207.0
2022-04-12 11:00:00,564.22,565.99,562.08,562.67,50780.0,564.22,565.99,562.08,562.67,50780.0
2022-04-12 12:00:00,562.27,563.01,559.62,560.32,47075.0,562.27,563.01,559.62,560.32,47075.0
2022-04-12 13:00:00,560.56,561.21,557.47,557.57,43921.0,560.56,561.21,557.47,557.57,43921.0
2022-04-12 14:00:00,557.44,558.34,553.01,554.51,131843.0,557.44,558.34,553.01,554.51,131843.0
2022-04-12 15:00:00,554.61,555.11,548.55,549.49,247224.0,554.61,555.11,548.55,549.49,247224.0
2022-04-13 09:30:00,549.96,555.45,547.06,554.76,39255.0,549.96,555.45,547.06,554.76,39255.0
2022-04-13 10:00:00,555.21,557.78,551.8,554.79,46624.0,555.21,557.78,551.8,554.79,46624.0
2022-04-13 11:00:00,554.49,557.18,553.77,554.65,123339.0,554.49,557.18,553.77,554.65,123339.0
2022-04-13 12:00:00,554.78,556.11,553.13,554.77,63916.0,554.78,556.11,553.13,554.77,63916.0
2022-04-13 13:00:00,554.77,556.26,553.65,555.34,51579.0,554.77,556.26,553.65,555.34,51579.0
2022-04-13 14:00:00,555.3,561.08,554.57,560.41,82902.0,555.3,561.08,554.57,560.41,82902.0
2022-04-13 15:00:00,560.37,563.51,560.13,562.5,153703.0,560.37,563.51,560.13,562.5,153703.0
2022-04-14 09:30:00,564.53,567.07,557.39,557.63,149636.0,564.53,567.07,557.39,557.63,149636.0
2022-04-14 10:00:00,557.47,562.41,557.09,558.99,140351.0,557.47,562.41,557.09,558.99,140351.0
2022-04-14 11:00:00,558.98,560.12,557.03,557.58,35631.0,558.98,560.12,557.03,557.58,35631.0
2022-04-14 12:00:00,557.24,558.12,555.69,558.12,53349.0,557.24,558.12,555.69,558.12,53349.0
2022-04-14 13:00:00,558.09,558.27,555.27,557.57,33319.0,558.09,558.27,555.27,557.57,33319.0
2022-04-14 14:00:00,557.75,558.0,554.7,555.47,31334.0,557.75,558.0,554.7,555.47,31334.0
2022-04-14 15:00:00,555.07,555.9,553.12,555.27,96685.0,555.07,555.9,553.12,555.27,96685.0
2022-04-18 09:30:00,552.75,556.92,548.97,550.0,113319.0,552.75,556.92,548.97,550.0,113319.0
2022-04-18 10:00:00,550.0,550.68,548.1,548.17,55922.0,550.0,550.68,548.1,548.17,55922.0
2022-04-18 11:00:00,548.43,548.85,542.5,543.23,50687.0,548.43,548.85,542.5,543.23,50687.0
2022-04-18 12:00:00,543.53,543.53,536.41,538.66,83483.0,543.53,543.53,536.41,538.66,83483.0
2022-04-18 13:00:00,538.65,542.34,537.16,541.45,68538.0,538.65,542.34,537.16,541.45,68538.0
2022-04-18 14:00:00,541.24,541.41,536.87,537.43,96082.0,541.24,541.41,536.87,537.43,96082.0
2022-04-18 15:00:00,537.03,537.61,533.25,533.5,349794.0,537.03,537.61,533.25,533.5,349794.0
2022-04-19 09:30:00,536.44,550.44,535.62,548.0,84527.0,536.44,550.44,535.62,548.0,84527.0
2022-04-19 10:00:00,548.0,556.5,546.32,555.6,82147.0,548.0,556.5,546.32,555.6,82147.0
2022-04-19 11:00:00,555.5,559.51,555.47,558.29,83870.0,555.5,559.51,555.47,558.29,83870.0
2022-04-19 12:00:00,558.45,559.21,556.35,558.15,59030.0,558.45,559.21,556.35,558.15,59030.0
2022-04-19 13:00:00,558.33,558.6,555.5,557.18,27933.0,558.33,558.6,555.5,557.18,27933.0
2022-04-19 14:00:00,557.06,559.0,555.21,558.12,44323.0,557.06,559.0,555.21,558.12,44323.0
2022-04-19 15:00:00,557.97,560.84,556.68,557.75,155075.0,557.97,560.84,556.68,557.75,155075.0
2022-04-20 09:30:00,555.27,556.25,550.34,550.35,57696.0,555.27,556.25,550.34,550.35,57696.0
2022-04-20 10:00:00,550.35,551.03,536.74,541.76,136600.0,550.35,551.03,536.74,541.76,136600.0
2022-04-20 11:00:00,541.95,545.86,540.23,545.39,74260.0,541.95,545.86,540.23,545.39,74260.0
2022-04-20 12:00:00,545.56,546.61,543.42,546.61,48851.0,545.56,546.61,543.42,546.61,48851.0
2022-04-20 13:00:00,546.35,547.84,543.23,543.23,43693.0,546.35,547.84,543.23,543.23,43693.0
2022-04-20 14:00:00,543.11,543.34,537.75,537.75,67060.0,543.11,543.34,537.75,537.75,67060.0
2022-04-20 15:00:00,538.05,539.28,535.17,535.96,317984.0,538.05,539.28,535.17,535.96,317984.0
2022-04-21 09:30:00,537.42,541.76,531.06,534.33,64475.0,537.42,541.76,531.06,534.33,64475.0
2022-04-21 10:00:00,534.59,534.73,521.42,521.42,121770.0,534.59,534.73,521.42,521.42,121770.0
2022-04-21 11:00:00,521.13,526.04,520.71,522.31,97926.0,521.13,526.04,520.71,522.31,97926.0
2022-04-21 12:00:00,522.33,527.49,520.37,525.1,69336.0,522.33,527.49,520.37,525.1,69336.0
2022-04-21 13:00:00,524.11,524.56,520.29,520.49,77430.0,524.11,524.56,520.29,520.49,77430.0
2022-04-21 14:00:00,520.34,521.22,518.32,519.0,76562.0,520.34,521.22,518.32,519.0,76562.0
2022-04-21 15:00:00,518.78,520.93,517.81,519.06,249565.0,518.78,520.93,517.81,519.06,249565.0
2022-04-22 09:30:00,517.72,518.57,510.01,510.57,82592.0,517.72,518.57,510.01,510.57,82592.0
2022-04-22 10:00:00,510.53,517.48,507.01,507.07,136546.0,510.53,517.48,507.01,507.07,136546.0
2022-04-22 11:00:00,506.89,509.2,506.55,507.7,118864.0,506.89,509.2,506.55,507.7,118864.0
2022-04-22 12:00:00,507.77,508.69,506.0,506.04,89909.0,507.77,508.69,506.0,506.04,89909.0
2022-04-22 13:00:00,506.07,512.33,505.15,511.21,78972.0,506.07,512.33,505.15,511.21,78972.0
2022-04-22 14:00:00,511.28,511.28,507.0,507.61,68305.0,511.28,511.28,507.0,507.61,68305.0
2022-04-22 15:00:00,507.77,513.08,507.28,511.22,287782.0,507.77,513.08,507.28,511.22,287782.0
2022-04-25 09:30:00,512.61,517.66,501.91,502.23,91172.0,512.61,517.66,501.91,502.23,91172.0
2022-04-25 10:00:00,502.16,504.54,497.23,498.55,93558.0,502.16,504.54,497.23,498.55,93558.0
2022-04-25 11:00:00,498.63,502.43,496.76,500.47,109398.0,498.63,502.43,496.76,500.47,109398.0
2022-04-25 12:00:00,500.47,502.17,498.47,499.06,97578.0,500.47,502.17,498.47,499.06,97578.0
2022-04-25 13:00:00,499.35,502.29,497.54,501.43,67802.0,499.35,502.29,497.54,501.43,67802.0
2022-04-25 14:00:00,501.74,509.54,500.8,508.2,71843.0,501.74,509.54,500.8,508.2,71843.0
2022-04-25 15:00:00,508.18,508.18,503.75,506.97,163344.0,508.18,508.18,503.75,506.97,163344.0
2022-04-26 09:30:00,503.08,503.08,494.46,494.46,57666.0,503.08,503.08,494.46,494.46,57666.0
2022-04-26 10:00:00,494.55,497.21,491.51,492.07,93622.0,494.55,497.21,491.51,492.07,93622.0
2022-04-26 11:00:00,491.76,494.93,490.3,494.25,108210.0,491.76,494.93,490.3,494.25,108210.0
2022-04-26 12:00:00,494.08,495.19,491.2,494.91,61932.0,494.08,495.19,491.2,494.91,61932.0
2022-04-26 13:00:00,495.17,495.17,489.41,489.79,50512.0,495.17,495.17,489.41,489.79,50512.0
2022-04-26 14:00:00,489.97,491.67,488.52,490.2,50530.0,489.97,491.67,488.52,490.2,50530.0
2022-04-26 15:00:00,490.16,490.62,486.35,486.97,222845.0,490.16,490.62,486.35,486.97,222845.0
2022-04-27 09:30:00,485.5,490.86,484.14,490.11,48813.0,485.5,490.86,484.14,490.11,48813.0
2022-04-27 10:00:00,490.04,492.25,479.45,481.56,130636.0,490.04,492.25,479.45,481.56,130636.0
2022-04-27 11:00:00,481.53,486.7,480.97,482.91,56635.0,481.53,486.7,480.97,482.91,56635.0
2022-04-27 12:00:00,482.51,486.12,481.8,485.41,39914.0,482.51,486.12,481.8,485.41,39914.0
2022-04-27 13:00:00,484.97,485.79,481.6,484.08,31501.0,484.97,485.79,481.6,484.08,31501.0
2022-04-27 14:00:00,483.77,488.34,483.19,484.77,71527.0,483.77,488.34,483.19,484.77,71527.0
2022-04-27 15:00:00,484.58,485.46,481.52,482.08,275536.0,484.58,485.46,481.52,482.08,275536.0
2022-04-28 09:30:00,481.28,481.69,459.4,464.01,222602.0,481.28,481.69,459.4,464.01,222602.0
2022-04-28 10:00:00,463.11,463.53,449.58,452.69,383408.0,463.11,463.53,449.58,452.69,383408.0
2022-04-28 11:00:00,453.12,457.22,451.08,453.37,241502.0,453.12,457.22,451.08,453.37,241502.0
2022-04-28 12:00:00,453.34,462.19,451.24,458.24,218156.0,453.34,462.19,451.24,458.24,218156.0
2022-04-28 13:00:00,458.49,465.07,458.19,464.85,246146.0,458.49,465.07,458.19,464.85,246146.0
2022-04-28 14:00:00,464.7,470.39,461.09,467.09,189932.0,464.7,470.39,461.09,467.09,189932.0
2022-04-28 15:00:00,467.0,467.29,460.48,461.49,364749.0,467.0,467.29,460.48,461.49,364749.0
2022-04-29 09:30:00,449.89,457.7,439.79,448.87,256858.0,449.89,457.7,439.79,448.87,256858.0
2022-04-29 10:00:00,448.44,448.88,426.33,431.71,546190.0,448.44,448.88,426.33,431.71,546190.0
2022-04-29 11:00:00,431.93,433.82,425.62,426.33,329453.0,431.93,433.82,425.62,426.33,329453.0
2022-04-29 12:00:00,426.43,427.29,416.72,418.13,512090.0,426.43,427.29,416.72,418.13,512090.0
2022-04-29 13:00:00,417.65,422.28,415.01,420.02,387441.0,417.65,422.28,415.01,420.02,387441.0
2022-04-29 14:00:00,420.02,431.41,419.71,427.58,308429.0,420.02,431.41,419.71,427.58,308429.0
2022-04-29 15:00:00,427.58,436.25,427.02,427.76,683550.0,427.58,436.25,427.02,427.76,683550.0
2022-05-02 09:30:00,431.49,434.19,426.17,429.0,68854.0,431.49,434.19,426.17,429.0,68854.0
2022-05-02 10:00:00,428.15,435.93,425.29,426.15,181857.0,428.15,435.93,425.29,426.15,181857.0
2022-05-02 11:00:00,426.02,426.74,421.12,426.49,118458.0,426.02,426.74,421.12,426.49,118458.0
2022-05-02 12:00:00,426.29,428.32,419.83,420.08,109731.0,426.29,428.32,419.83,420.08,109731.0
2022-05-02 13:00:00,420.02,426.12,420.01,425.9,89095.0,420.02,426.12,420.01,425.9,89095.0
2022-05-02 14:00:00,425.85,428.06,424.25,425.4,65575.0,425.85,428.06,424.25,425.4,65575.0
2022-05-02 15:00:00,425.25,433.65,424.95,432.53,246358.0,425.25,433.65,424.95,432.53,246358.0
2022-05-03 09:30:00,424.15,431.02,417.26,418.93,134108.0,424.15,431.02,417.26,418.93,134108.0
2022-05-03 10:00:00,419.21,422.4,410.33,411.73,253592.0,419.21,422.4,410.33,411.73,253592.0
2022-05-03 11:00:00,411.37,422.39,411.24,420.93,188614.0,411.37,422.39,411.24,420.93,188614.0
2022-05-03 12:00:00,420.93,424.59,418.36,423.62,93929.0,420.93,424.59,418.36,423.62,93929.0
2022-05-03 13:00:00,423.62,428.29,423.33,427.18,142933.0,423.62,428.29,423.33,427.18,142933.0
2022-05-03 14:00:00,426.92,430.53,424.88,429.95,157197.0,426.92,430.53,424.88,429.95,157197.0
2022-05-03 15:00:00,429.94,431.24,424.68,425.95,235333.0,429.94,431.24,424.68,425.95,235333.0
2022-05-04 09:30:00,426.51,429.47,423.53,428.25,58307.0,426.51,429.47,423.53,428.25,58307.0
2022-05-04 10:00:00,428.46,429.55,422.43,426.82,112407.0,428.46,429.55,422.43,426.82,112407.0
2022-05-04 11:00:00,426.99,432.85,425.7,431.67,174448.0,426.99,432.85,425.7,431.67,174448.0
2022-05-04 12:00:00,431.95,438.2,430.38,438.07,120112.0,431.95,438.2,430.38,438.07,120112.0
2022-05-04 13:00:00,438.07,440.97,435.52,440.47,155787.0,438.07,440.97,435.52,440.47,155787.0
2022-05-04 14:00:00,441.76,448.59,436.13,447.65,196810.0,441.76,448.59,436.13,447.65,196810.0
2022-05-04 15:00:00,447.95,450.78,447.06,448.28,323550.0,447.95,450.78,447.06,448.28,323550.0
2022-05-05 09:30:00,444.79,459.87,444.79,458.12,167837.0,444.79,459.87,444.79,458.12,167837.0
2022-05-05 10:00:00,457.55,458.35,451.56,457.21,214522.0,457.55,458.35,451.56,457.21,214522.0
2022-05-05 11:00:00,456.95,460.71,454.09,456.35,145990.0,456.95,460.71,454.09,456.35,145990.0
2022-05-05 12:00:00,456.06,461.61,453.47,460.81,152022.0,456.06,461.61,453.47,460.81,152022.0
2022-05-05 13:00:00,461.19,462.93,458.36,459.51,121091.0,461.19,462.93,458.36,459.51,121091.0
2022-05-05 14:00:00,459.45,459.85,454.52,457.67,111508.0,459.45,459.85,454.52,457.67,111508.0
2022-05-05 15:00:00,457.87,457.89,453.59,456.2,329484.0,457.87,457.89,453.59,456.2,329484.0
2022-05-06 09:30:00,454.21,471.29,452.38,462.6,112354.0,454.21,471.29,452.38,462.6,112354.0
2022-05-06 10:00:00,462.38,469.93,460.09,468.99,185554.0,462.38,469.93,460.09,468.99,185554.0
2022-05-06 11:00:00,468.78,471.0,460.35,461.04,141613.0,468.78,471.0,460.35,461.04,141613.0
2022-05-06 12:00:00,461.2,465.0,460.73,464.35,89113.0,461.2,465.0,460.73,464.35,89113.0
2022-05-06 13:00:00,464.12,464.39,457.39,457.95,68881.0,464.12,464.39,457.39,457.95,68881.0
2022-05-06 14:00:00,457.89,460.49,455.99,459.3,90185.0,457.89,460.49,455.99,459.3,90185.0
2022-05-06 15:00:00,458.6,464.23,457.67,459.59,326956.0,458.6,464.23,457.67,459.59,326956.0
2022-05-09 09:30:00,456.23,477.55,455.98,474.91,158243.0,456.23,477.55,455.98,474.91,158243.0
2022-05-09 10:00:00,475.69,478.03,472.26,473.81,289741.0,475.69,478.03,472.26,473.81,289741.0
2022-05-09 11:00:00,473.56,474.72,465.19,469.75,172485.0,473.56,474.72,465.19,469.75,172485.0
2022-05-09 12:00:00,469.75,473.27,465.17,465.17,156465.0,469.75,473.27,465.17,465.17,156465.0
2022-05-09 13:00:00,465.19,467.87,463.02,465.22,138269.0,465.19,467.87,463.02,465.22,138269.0
2022-05-09 14:00:00,465.22,466.3,463.84,465.35,102770.0,465.22,466.3,463.84,465.35,102770.0
2022-05-09 15:00:00,465.57,467.84,462.24,463.61,378994.0,465.57,467.84,462.24,463.61,378994.0
2022-05-10 09:30:00,472.23,481.79,462.91,464.13,112721.0,472.23,481.79,462.91,464.13,112721.0
2022-05-10 10:00:00,463.84,476.58,462.19,468.36,202958.0,463.84,476.58,462.19,468.36,202958.0
2022-05-10 11:00:00,468.18,470.11,465.0,468.26,103617.0,468.18,470.11,465.0,468.26,103617.0
2022-05-10 12:00:00,468.66,469.95,464.19,465.29,93780.0,468.66,469.95,464.19,465.29,93780.0
2022-05-10 13:00:00,465.35,479.25,464.76,479.08,119564.0,465.35,479.25,464.76,479.08,119564.0
2022-05-10 14:00:00,479.13,479.59,469.54,471.41,131804.0,479.13,479.59,469.54,471.41,131804.0
2022-05-10 15:00:00,472.0,475.41,467.59,467.85,296054.0,472.0,475.41,467.59,467.85,296054.0
2022-05-11 09:30:00,465.94,476.65,465.38,473.12,95743.0,465.94,476.65,465.38,473.12,95743.0
2022-05-11 10:00:00,472.1,473.15,460.01,462.25,240545.0,472.1,473.15,460.01,462.25,240545.0
2022-05-11 11:00:00,462.53,464.88,457.35,458.65,133268.0,462.53,464.88,457.35,458.65,133268.0
2022-05-11 12:00:00,458.66,459.49,450.09,450.95,114151.0,458.66,459.49,450.09,450.95,114151.0
2022-05-11 13:00:00,450.64,452.74,449.02,449.23,58249.0,450.64,452.74,449.02,449.23,58249.0
2022-05-11 14:00:00,449.61,456.12,449.59,451.93,77367.0,449.61,456.12,449.59,451.93,77367.0
2022-05-11 15:00:00,451.68,452.45,447.35,448.35,222357.0,451.68,452.45,447.35,448.35,222357.0
2022-05-12 09:30:00,450.01,450.3,443.18,447.21,50167.0,450.01,450.3,443.18,447.21,50167.0
2022-05-12 10:00:00,447.1,457.63,446.99,457.63,103814.0,447.1,457.63,446.99,457.63,103814.0
2022-05-12 11:00:00,457.43,459.31,452.7,453.8,108546.0,457.43,459.31,452.7,453.8,108546.0
2022-05-12 12:00:00,453.42,464.35,453.04,462.92,128790.0,453.42,464.35,453.04,462.92,128790.0
2022-05-12 13:00:00,462.47,465.23,457.6,457.6,131460.0,462.47,465.23,457.6,457.6,131460.0
2022-05-12 14:00:00,457.9,460.19,456.79,460.11,111314.0,457.9,460.19,456.79,460.11,111314.0
2022-05-12 15:00:00,459.94,466.77,459.64,465.25,286744.0,459.94,466.77,459.64,465.25,286744.0
2022-05-13 09:30:00,459.46,474.68,458.69,474.38,90442.0,459.46,474.68,458.69,474.38,90442.0
2022-05-13 10:00:00,474.43,475.87,463.43,467.33,128688.0,474.43,475.87,463.43,467.33,128688.0
2022-05-13 11:00:00,467.19,468.81,466.16,467.44,46734.0,467.19,468.81,466.16,467.44,46734.0
2022-05-13 12:00:00,467.65,472.96,466.99,472.2,61351.0,467.65,472.96,466.99,472.2,61351.0
2022-05-13 13:00:00,472.84,472.85,467.7,468.1,42953.0,472.84,472.85,467.7,468.1,42953.0
2022-05-13 14:00:00,468.07,470.19,464.56,468.61,104233.0,468.07,470.19,464.56,468.61,104233.0
2022-05-13 15:00:00,468.74,471.8,467.57,471.4,265805.0,468.74,471.8,467.57,471.4,265805.0
2022-05-16 09:30:00,468.43,471.49,467.49,469.04,36993.0,468.43,471.49,467.49,469.04,36993.0
2022-05-16 10:00:00,469.36,472.58,463.37,463.71,71502.0,469.36,472.58,463.37,463.71,71502.0
2022-05-16 11:00:00,463.32,464.57,460.0,462.18,100815.0,463.32,464.57,460.0,462.18,100815.0
2022-05-16 12:00:00,462.48,464.53,456.0,458.55,111991.0,462.48,464.53,456.0,458.55,111991.0
2022-05-16 13:00:00,458.42,463.88,458.26,463.75,35027.0,458.42,463.88,458.26,463.75,35027.0
2022-05-16 14:00:00,463.75,466.05,463.14,465.78,46342.0,463.75,466.05,463.14,465.78,46342.0
2022-05-16 15:00:00,465.87,466.0,462.53,463.31,174009.0,465.87,466.0,462.53,463.31,174009.0
2022-05-17 09:30:00,468.99,474.14,463.18,464.69,54198.0,468.99,474.14,463.18,464.69,54198.0
2022-05-17 10:00:00,464.09,464.11,457.49,461.51,116881.0,464.09,464.11,457.49,461.51,116881.0
2022-05-17 11:00:00,461.35,467.05,459.81,465.87,56423.0,461.35,467.05,459.81,465.87,56423.0
2022-05-17 12:00:00,465.92,467.57,464.77,467.25,23067.0,465.92,467.57,464.77,467.25,23067.0
2022-05-17 13:00:00,467.25,470.2,466.85,468.31,65460.0,467.25,470.2,466.85,468.31,65460.0
2022-05-17 14:00:00,468.55,473.33,467.51,471.59,87002.0,468.55,473.33,467.51,471.59,87002.0
2022-05-17 15:00:00,471.85,473.47,470.51,472.11,161248.0,471.85,473.47,470.51,472.11,161248.0
2022-05-18 09:30:00,469.98,471.05,463.32,467.2,63740.0,469.98,471.05,463.32,467.2,63740.0
2022-05-18 10:00:00,468.02,478.59,465.76,477.5,174655.0,468.02,478.59,465.76,477.5,174655.0
2022-05-18 11:00:00,477.23,480.83,474.98,480.0,83231.0,477.23,480.83,474.98,480.0,83231.0
2022-05-18 12:00:00,480.03,480.33,474.38,476.9,94631.0,480.03,480.33,474.38,476.9,94631.0
2022-05-18 13:00:00,476.88,476.88,473.17,473.9,92840.0,476.88,476.88,473.17,473.9,92840.0
2022-05-18 14:00:00,473.98,475.69,471.71,474.63,103872.0,473.98,475.69,471.71,474.63,103872.0
2022-05-18 15:00:00,474.58,476.05,467.5,469.5,249839.0,474.58,476.05,467.5,469.5,249839.0
2022-05-19 09:30:00,469.15,472.5,466.35,469.45,52939.0,469.15,472.5,466.35,469.45,52939.0
2022-05-19 10:00:00,469.37,476.02,469.12,470.88,78323.0,469.37,476.02,469.12,470.88,78323.0
2022-05-19 11:00:00,471.15,473.06,465.88,472.93,69480.0,471.15,473.06,465.88,472.93,69480.0
2022-05-19 12:00:00,473.06,474.57,468.52,470.16,54315.0,473.06,474.57,468.52,470.16,54315.0
2022-05-19 13:00:00,469.58,477.18,468.81,476.53,53564.0,469.58,477.18,468.81,476.53,53564.0
2022-05-19 14:00:00,476.36,479.4,473.85,476.99,73077.0,476.36,479.4,473.85,476.99,73077.0
2022-05-19 15:00:00,477.27,479.38,473.87,474.57,131486.0,477.27,479.38,473.87,474.57,131486.0
2022-05-20 09:30:00,478.62,485.7,477.14,479.58,105542.0,478.62,485.7,477.14,479.58,105542.0
2022-05-20 10:00:00,479.66,483.85,477.36,478.48,102972.0,479.66,483.85,477.36,478.48,102972.0
2022-05-20 11:00:00,478.6,479.53,474.95,475.57,88511.0,478.6,479.53,474.95,475.57,88511.0
2022-05-20 12:00:00,475.78,475.9,471.13,472.6,67333.0,475.78,475.9,471.13,472.6,67333.0
2022-05-20 13:00:00,472.82,473.96,469.58,472.18,60095.0,472.82,473.96,469.58,472.18,60095.0
2022-05-20 14:00:00,471.93,476.19,468.79,473.68,70607.0,471.93,476.19,468.79,473.68,70607.0
2022-05-20 15:00:00,473.71,478.99,471.62,478.66,174481.0,473.71,478.99,471.62,478.66,174481.0
2022-05-23 09:30:00,483.41,484.0,471.02,471.2,52841.0,483.41,484.0,471.02,471.2,52841.0
2022-05-23 10:00:00,470.82,475.24,468.86,472.14,95222.0,470.82,475.24,468.86,472.14,95222.0
2022-05-23 11:00:00,471.99,475.34,470.52,474.67,59524.0,471.99,475.34,470.52,474.67,59524.0
2022-05-23 12:00:00,474.84,477.11,474.09,474.67,40329.0,474.84,477.11,474.09,474.67,40329.0
2022-05-23 13:00:00,474.41,478.2,474.04,477.21,38414.0,474.41,478.2,474.04,477.21,38414.0
2022-05-23 14:00:00,477.21,477.46,474.36,474.4,41674.0,477.21,477.46,474.36,474.4,41674.0
2022-05-23 15:00:00,474.3,475.23,472.52,473.67,123162.0,474.3,475.23,472.52,473.67,123162.0
2022-05-24 09:30:00,472.01,478.47,468.01,472.26,60751.0,472.01,478.47,468.01,472.26,60751.0
2022-05-24 10:00:00,472.13,474.48,469.79,470.75,59668.0,472.13,474.48,469.79,470.75,59668.0
2022-05-24 11:00:00,470.75,474.93,470.38,473.95,52480.0,470.75,474.93,470.38,473.95,52480.0
2022-05-24 12:00:00,473.75,476.0,471.85,475.06,35063.0,473.75,476.0,471.85,475.06,35063.0
2022-05-24 13:00:00,474.04,478.82,472.45,478.08,37034.0,474.04,478.82,472.45,478.08,37034.0
2022-05-24 14:00:00,477.84,479.44,474.03,474.99,53276.0,477.84,479.44,474.03,474.99,53276.0
2022-05-24 15:00:00,474.94,479.6,474.94,479.02,168021.0,474.94,479.6,474.94,479.02,168021.0
2022-05-25 09:30:00,482.14,483.26,476.85,482.36,40887.0,482.14,483.26,476.85,482.36,40887.0
2022-05-25 10:00:00,481.99,489.0,480.24,485.2,85280.0,481.99,489.0,480.24,485.2,85280.0
2022-05-25 11:00:00,485.7,486.3,482.59,486.21,36561.0,485.7,486.3,482.59,486.21,36561.0
2022-05-25 12:00:00,486.57,486.94,482.93,484.0,22066.0,486.57,486.94,482.93,484.0,22066.0
2022-05-25 13:00:00,484.28,484.78,480.81,482.1,50887.0,484.28,484.78,480.81,482.1,50887.0
2022-05-25 14:00:00,481.95,486.17,480.99,486.17,34987.0,481.95,486.17,480.99,486.17,34987.0
2022-05-25 15:00:00,485.9,489.98,485.09,487.65,150013.0,485.9,489.98,485.09,487.65,150013.0
2022-05-26 09:30:00,489.12,503.11,489.12,499.63,56636.0,489.12,503.11,489.12,499.63,56636.0
2022-05-26 10:00:00,499.67,505.4,499.01,504.84,104294.0,499.67,505.4,499.01,504.84,104294.0
2022-05-26 11:00:00,504.7,505.96,502.77,505.52,65511.0,504.7,505.96,502.77,505.52,65511.0
2022-05-26 12:00:00,504.98,508.86,504.96,507.56,58564.0,504.98,508.86,504.96,507.56,58564.0
2022-05-26 13:00:00,507.59,508.48,505.69,506.54,41716.0,507.59,508.48,505.69,506.54,41716.0
2022-05-26 14:00:00,506.63,507.17,504.2,506.03,57111.0,506.63,507.17,504.2,506.03,57111.0
2022-05-26 15:00:00,506.03,506.03,502.41,502.85,157300.0,506.03,506.03,502.41,502.85,157300.0
2022-05-27 09:30:00,503.48,515.66,503.19,512.0,89234.0,503.48,515.66,503.19,512.0,89234.0
2022-05-27 10:00:00,512.14,515.14,511.18,511.64,90832.0,512.14,515.14,511.18,511.64,90832.0
2022-05-27 11:00:00,511.98,512.85,509.17,509.73,63001.0,511.98,512.85,509.17,509.73,63001.0
2022-05-27 12:00:00,509.79,511.03,509.14,510.71,46759.0,509.79,511.03,509.14,510.71,46759.0
2022-05-27 13:00:00,510.54,512.01,509.51,510.06,37171.0,510.54,512.01,509.51,510.06,37171.0
2022-05-27 14:00:00,509.9,509.9,508.09,508.3,47862.0,509.9,509.9,508.09,508.3,47862.0
2022-05-27 15:00:00,508.23,510.11,507.05,510.0,131941.0,508.23,510.11,507.05,510.0,131941.0
2022-05-31 09:30:00,507.86,508.52,501.16,506.35,35594.0,507.86,508.52,501.16,506.35,35594.0
2022-05-31 10:00:00,506.54,513.28,505.05,508.55,92724.0,506.54,513.28,505.05,508.55,92724.0
2022-05-31 11:00:00,508.69,510.88,507.38,510.88,60920.0,508.69,510.88,507.38,510.88,60920.0
2022-05-31 12:00:00,511.42,511.8,508.62,509.28,41276.0,511.42,511.8,508.62,509.28,41276.0
2022-05-31 13:00:00,509.43,510.48,507.38,510.13,45534.0,509.43,510.48,507.38,510.13,45534.0
2022-05-31 14:00:00,510.24,511.13,507.02,508.62,58888.0,510.24,511.13,507.02,508.62,58888.0
2022-05-31 15:00:00,508.62,510.25,506.11,506.94,134390.0,508.62,510.25,506.11,506.94,134390.0
2022-06-01 09:30:00,508.33,514.21,502.05,505.12,67761.0,508.33,514.21,502.05,505.12,67761.0
2022-06-01 10:00:00,505.43,505.53,497.52,499.52,65953.0,505.43,505.53,497.52,499.52,65953.0
2022-06-01 11:00:00,498.75,498.96,492.04,492.7,90783.0,498.75,498.96,492.04,492.7,90783.0
2022-06-01 12:00:00,492.72,495.58,492.26,493.06,39097.0,492.72,495.58,492.26,493.06,39097.0
2022-06-01 13:00:00,493.05,496.77,493.05,495.99,33697.0,493.05,496.77,493.05,495.99,33697.0
2022-06-01 14:00:00,495.77,497.38,494.67,495.57,43533.0,495.77,497.38,494.67,495.57,43533.0
2022-06-01 15:00:00,495.72,498.63,494.85,495.39,150281.0,495.72,498.63,494.85,495.39,150281.0
2022-06-02 09:30:00,496.68,498.87,490.96,493.1,36990.0,496.68,498.87,490.96,493.1,36990.0
2022-06-02 10:00:00,492.5,495.04,491.05,494.78,50577.0,492.5,495.04,491.05,494.78,50577.0
2022-06-02 11:00:00,495.01,496.0,491.39,492.49,47811.0,495.01,496.0,491.39,492.49,47811.0
2022-06-02 12:00:00,492.17,493.01,490.84,491.47,42900.0,492.17,493.01,490.84,491.47,42900.0
2022-06-02 13:00:00,491.47,495.18,491.31,494.66,33234.0,491.47,495.18,491.31,494.66,33234.0
2022-06-02 14:00:00,494.69,497.34,494.68,496.12,33688.0,494.69,497.34,494.68,496.12,33688.0
2022-06-02 15:00:00,496.05,499.1,495.78,498.0,118652.0,496.05,499.1,495.78,498.0,118652.0
2022-06-03 09:30:00,498.18,498.18,491.37,493.84,35387.0,498.18,498.18,491.37,493.84,35387.0
2022-06-03 10:00:00,493.84,496.37,492.17,493.64,45171.0,493.84,496.37,492.17,493.64,45171.0
2022-06-03 11:00:00,493.68,494.37,491.46,491.46,43961.0,493.68,494.37,491.46,491.46,43961.0
2022-06-03 12:00:00,491.73,494.82,491.46,494.82,33103.0,491.73,494.82,491.46,494.82,33103.0
2022-06-03 13:00:00,495.08,496.68,493.3,493.4,29080.0,495.08,496.68,493.3,493.4,29080.0
2022-06-03 14:00:00,493.06,495.43,492.76,494.4,37414.0,493.06,495.43,492.76,494.4,37414.0
2022-06-03 15:00:00,494.55,494.74,489.5,491.08,140870.0,494.55,494.74,489.5,491.08,140870.0
2022-06-06 09:30:00,494.06,495.09,485.6,493.47,68485.0,494.06,495.09,485.6,493.47,68485.0
2022-06-06 10:00:00,495.38,498.06,493.3,496.36,112689.0,495.38,498.06,493.3,496.36,112689.0
2022-06-06 11:00:00,496.07,497.45,492.03,493.77,45180.0,496.07,497.45,492.03,493.77,45180.0
2022-06-06 12:00:00,493.5,493.6,488.66,488.66,61805.0,493.5,493.6,488.66,488.66,61805.0
2022-06-06 13:00:00,488.95,489.12,486.13,488.07,73138.0,488.95,489.12,486.13,488.07,73138.0
2022-06-06 14:00:00,488.07,489.02,484.02,484.9,63675.0,488.07,489.02,484.02,484.9,63675.0
2022-06-06 15:00:00,484.46,486.11,483.69,484.95,168218.0,484.46,486.11,483.69,484.95,168218.0
2022-06-07 09:30:00,480.08,480.5,472.04,472.11,85825.0,480.08,480.5,472.04,472.11,85825.0
2022-06-07 10:00:00,471.66,480.67,470.17,478.93,107991.0,471.66,480.67,470.17,478.93,107991.0
2022-06-07 11:00:00,479.14,480.41,476.06,477.89,96978.0,479.14,480.41,476.06,477.89,96978.0
2022-06-07 12:00:00,477.74,478.57,475.9,478.16,91549.0,477.74,478.57,475.9,478.16,91549.0
2022-06-07 13:00:00,478.16,482.92,478.16,480.46,54788.0,478.16,482.92,478.16,480.46,54788.0
2022-06-07 14:00:00,480.46,482.71,480.46,482.48,93435.0,480.46,482.71,480.46,482.48,93435.0
2022-06-07 15:00:00,482.48,484.5,481.55,482.52,139660.0,482.48,484.5,481.55,482.52,139660.0
2022-06-08 09:30:00,483.28,487.66,481.32,487.66,43167.0,483.28,487.66,481.32,487.66,43167.0
2022-06-08 10:00:00,487.49,488.51,484.38,487.27,62528.0,487.49,488.51,484.38,487.27,62528.0
2022-06-08 11:00:00,487.24,492.98,486.86,491.88,59502.0,487.24,492.98,486.86,491.88,59502.0
2022-06-08 12:00:00,491.53,493.11,487.85,489.31,28089.0,491.53,493.11,487.85,489.31,28089.0
2022-06-08 13:00:00,488.87,489.48,486.21,489.06,36623.0,488.87,489.48,486.21,489.06,36623.0
2022-06-08 14:00:00,489.22,489.76,486.94,487.9,39611.0,489.22,489.76,486.94,487.9,39611.0
2022-06-08 15:00:00,487.81,490.62,486.63,488.36,137870.0,487.81,490.62,486.63,488.36,137870.0
2022-06-09 09:30:00,489.51,492.64,486.71,489.56,43857.0,489.51,492.64,486.71,489.56,43857.0
2022-06-09 10:00:00,490.52,491.99,485.28,487.05,46511.0,490.52,491.99,485.28,487.05,46511.0
2022-06-09 11:00:00,487.41,488.7,485.41,487.6,33175.0,487.41,488.7,485.41,487.6,33175.0
2022-06-09 12:00:00,487.61,489.68,487.31,489.68,47896.0,487.61,489.68,487.31,489.68,47896.0
2022-06-09 13:00:00,489.5,490.26,486.91,488.73,37175.0,489.5,490.26,486.91,488.73,37175.0
2022-06-09 14:00:00,488.74,488.89,483.62,484.35,54135.0,488.74,488.89,483.62,484.35,54135.0
2022-06-09 15:00:00,484.2,485.39,482.04,482.07,178639.0,484.2,485.39,482.04,482.07,178639.0
2022-06-10 09:30:00,475.07,481.02,470.01,479.93,47300.0,475.07,481.02,470.01,479.93,47300.0
2022-06-10 10:00:00,479.75,479.96,475.71,477.15,53123.0,479.75,479.96,475.71,477.15,53123.0
2022-06-10 11:00:00,476.84,479.4,474.7,475.49,36299.0,476.84,479.4,474.7,475.49,36299.0
2022-06-10 12:00:00,475.49,477.22,474.67,475.5,33163.0,475.49,477.22,474.67,475.5,33163.0
2022-06-10 13:00:00,475.5,479.39,474.89,478.31,31549.0,475.5,479.39,474.89,478.31,31549.0
2022-06-10 14:00:00,478.31,478.7,475.72,476.87,25275.0,478.31,478.7,475.72,476.87,25275.0
2022-06-10 15:00:00,477.19,477.84,474.18,474.18,123670.0,477.19,477.84,474.18,474.18,123670.0
2022-06-13 09:30:00,467.23,468.98,461.91,463.5,50369.0,467.23,468.98,461.91,463.5,50369.0
2022-06-13 10:00:00,463.86,468.23,461.16,462.31,87762.0,463.86,468.23,461.16,462.31,87762.0
2022-06-13 11:00:00,462.16,466.84,460.45,465.61,57963.0,462.16,466.84,460.45,465.61,57963.0
2022-06-13 12:00:00,465.79,466.98,462.47,462.7,43194.0,465.79,466.98,462.47,462.7,43194.0
2022-06-13 13:00:00,462.5,462.68,459.1,460.17,70967.0,462.5,462.68,459.1,460.17,70967.0
2022-06-13 14:00:00,460.26,460.35,456.38,456.66,84573.0,460.26,460.35,456.38,456.66,84573.0
2022-06-13 15:00:00,456.56,457.34,452.23,454.46,264260.0,456.56,457.34,452.23,454.46,264260.0
2022-06-14 09:30:00,456.92,460.68,454.1,458.93,35984.0,456.92,460.68,454.1,458.93,35984.0
2022-06-14 10:00:00,458.76,463.12,452.45,454.37,89999.0,458.76,463.12,452.45,454.37,89999.0
2022-06-14 11:00:00,453.78,455.09,451.67,454.13,56547.0,453.78,455.09,451.67,454.13,56547.0
2022-06-14 12:00:00,454.13,454.13,448.58,449.59,61967.0,454.13,454.13,448.58,449.59,61967.0
2022-06-14 13:00:00,449.55,453.53,449.02,451.81,46144.0,449.55,453.53,449.02,451.81,46144.0
2022-06-14 14:00:00,451.72,453.91,450.16,450.47,32844.0,451.72,453.91,450.16,450.47,32844.0
2022-06-14 15:00:00,450.22,453.45,447.93,452.21,142851.0,450.22,453.45,447.93,452.21,142851.0
2022-06-15 09:30:00,457.65,459.12,455.07,456.51,65976.0,457.65,459.12,455.07,456.51,65976.0
2022-06-15 10:00:00,456.89,460.23,441.99,443.15,147167.0,456.89,460.23,441.99,443.15,147167.0
2022-06-15 11:00:00,443.17,445.3,429.91,437.65,476432.0,443.17,445.3,429.91,437.65,476432.0
2022-06-15 12:00:00,437.24,446.19,435.05,443.43,209088.0,437.24,446.19,435.05,443.43,209088.0
2022-06-15 13:00:00,443.13,446.87,442.69,446.87,139651.0,443.13,446.87,442.69,446.87,139651.0
2022-06-15 14:00:00,446.79,452.51,441.75,446.83,153368.0,446.79,452.51,441.75,446.83,153368.0
2022-06-15 15:00:00,447.2,452.24,445.74,449.0,397882.0,447.2,452.24,445.74,449.0,397882.0
2022-06-16 09:30:00,439.98,440.79,427.83,427.96,76597.0,439.98,440.79,427.83,427.96,76597.0
2022-06-16 10:00:00,428.06,428.06,415.57,415.99,145596.0,428.06,428.06,415.57,415.99,145596.0
2022-06-16 11:00:00,415.94,420.29,414.06,419.19,172826.0,415.94,420.29,414.06,419.19,172826.0
2022-06-16 12:00:00,419.58,419.58,411.63,412.21,114790.0,419.58,419.58,411.63,412.21,114790.0
2022-06-16 13:00:00,412.22,413.19,408.09,409.5,162005.0,412.22,413.19,408.09,409.5,162005.0
2022-06-16 14:00:00,409.25,411.67,407.75,409.61,227835.0,409.25,411.67,407.75,409.61,227835.0
2022-06-16 15:00:00,409.37,416.37,409.33,415.54,533636.0,409.37,416.37,409.33,415.54,533636.0
2022-06-17 09:30:00,415.02,424.88,415.02,424.68,270639.0,415.02,424.88,415.02,424.68,270639.0
2022-06-17 10:00:00,424.39,427.61,421.17,423.99,87395.0,424.39,427.61,421.17,423.99,87395.0
2022-06-17 11:00:00,424.3,430.88,423.77,425.27,106086.0,424.3,430.88,423.77,425.27,106086.0
2022-06-17 12:00:00,424.88,430.43,424.03,429.94,93905.0,424.88,430.43,424.03,429.94,93905.0
2022-06-17 13:00:00,429.78,438.3,429.77,438.02,194373.0,429.78,438.3,429.77,438.02,194373.0
2022-06-17 14:00:00,438.2,440.46,437.05,437.78,127565.0,438.2,440.46,437.05,437.78,127565.0
2022-06-17 15:00:00,437.78,443.32,435.6,441.94,388687.0,437.78,443.32,435.6,441.94,388687.0
2022-06-21 09:30:00,443.29,447.93,439.03,445.66,81949.0,443.29,447.93,439.03,445.66,81949.0
2022-06-21 10:00:00,445.31,447.56,440.9,441.78,142657.0,445.31,447.56,440.9,441.78,142657.0
2022-06-21 11:00:00,442.03,445.55,439.66,441.48,94863.0,442.03,445.55,439.66,441.48,94863.0
2022-06-21 12:00:00,441.28,442.36,438.69,439.0,70331.0,441.28,442.36,438.69,439.0,70331.0
2022-06-21 13:00:00,438.79,439.89,437.43,437.93,71327.0,438.79,439.89,437.43,437.93,71327.0
2022-06-21 14:00:00,437.47,440.01,435.71,440.01,82798.0,437.47,440.01,435.71,440.01,82798.0
2022-06-21 15:00:00,440.01,441.77,437.03,437.43,188513.0,440.01,441.77,437.03,437.43,188513.0
2022-06-22 09:30:00,435.52,440.88,434.03,439.44,41607.0,435.52,440.88,434.03,439.44,41607.0
2022-06-22 10:00:00,439.64,447.19,438.29,445.85,85261.0,439.64,447.19,438.29,445.85,85261.0
2022-06-22 11:00:00,445.95,451.26,444.98,448.16,62121.0,445.95,451.26,444.98,448.16,62121.0
2022-06-22 12:00:00,448.17,449.74,447.13,448.17,44529.0,448.17,449.74,447.13,448.17,44529.0
2022-06-22 13:00:00,447.79,450.79,447.2,449.13,54504.0,447.79,450.79,447.2,449.13,54504.0
2022-06-22 14:00:00,449.34,453.3,449.34,450.39,44883.0,449.34,453.3,449.34,450.39,44883.0
2022-06-22 15:00:00,450.43,451.15,446.63,448.24,117966.0,450.43,451.15,446.63,448.24,117966.0
2022-06-23 09:30:00,446.16,454.28,446.16,454.28,44536.0,446.16,454.28,446.16,454.28,44536.0
2022-06-23 10:00:00,454.28,454.58,448.6,450.5,46981.0,454.28,454.58,448.6,450.5,46981.0
2022-06-23 11:00:00,449.97,452.21,447.48,447.67,39018.0,449.97,452.21,447.48,447.67,39018.0
2022-06-23 12:00:00,448.07,448.24,446.51,447.84,26827.0,448.07,448.24,446.51,447.84,26827.0
2022-06-23 13:00:00,447.19,451.13,447.19,450.66,27758.0,447.19,451.13,447.19,450.66,27758.0
2022-06-23 14:00:00,450.96,455.7,450.51,455.47,38466.0,450.96,455.7,450.51,455.47,38466.0
2022-06-23 15:00:00,455.34,456.58,454.43,455.09,127902.0,455.34,456.58,454.43,455.09,127902.0
2022-06-24 09:30:00,454.77,460.2,454.31,458.95,25637.0,454.77,460.2,454.31,458.95,25637.0
2022-06-24 10:00:00,459.35,465.22,458.57,460.48,70127.0,459.35,465.22,458.57,460.48,70127.0
2022-06-24 11:00:00,460.48,463.23,460.09,462.36,43898.0,460.48,463.23,460.09,462.36,43898.0
2022-06-24 12:00:00,462.45,463.78,458.6,460.31,32921.0,462.45,463.78,458.6,460.31,32921.0
2022-06-24 13:00:00,460.47,461.9,459.0,459.59,31665.0,460.47,461.9,459.0,459.59,31665.0
2022-06-24 14:00:00,460.02,462.55,460.02,461.89,32485.0,460.02,462.55,460.02,461.89,32485.0
2022-06-24 15:00:00,462.33,463.51,461.32,463.11,121879.0,462.33,463.51,461.32,463.11,121879.0
2022-06-27 09:30:00,463.82,463.92,458.7,461.3,20806.0,463.82,463.92,458.7,461.3,20806.0
2022-06-27 10:00:00,461.63,466.69,460.84,466.17,39256.0,461.63,466.69,460.84,466.17,39256.0
2022-06-27 11:00:00,466.38,466.93,464.72,466.55,18959.0,466.38,466.93,464.72,466.55,18959.0
2022-06-27 12:00:00,466.65,466.65,462.82,464.95,23374.0,466.65,466.65,462.82,464.95,23374.0
2022-06-27 13:00:00,464.76,465.79,463.55,465.69,30131.0,464.76,465.79,463.55,465.69,30131.0
2022-06-27 14:00:00,465.69,467.77,465.18,466.62,39204.0,465.69,467.77,465.18,466.62,39204.0
2022-06-27 15:00:00,466.49,466.5,461.45,464.39,105050.0,466.49,466.5,461.45,464.39,105050.0
2022-06-28 09:30:00,468.41,474.5,467.72,472.61,41891.0,468.41,474.5,467.72,472.61,41891.0
2022-06-28 10:00:00,472.65,474.01,465.73,466.27,47314.0,472.65,474.01,465.73,466.27,47314.0
2022-06-28 11:00:00,466.64,467.63,463.51,463.8,34784.0,466.64,467.63,463.51,463.8,34784.0
2022-06-28 12:00:00,463.54,464.19,462.18,463.58,30973.0,463.54,464.19,462.18,463.58,30973.0
2022-06-28 13:00:00,463.33,463.33,461.04,461.4,25564.0,463.33,463.33,461.04,461.4,25564.0
2022-06-28 14:00:00,461.22,462.01,459.1,459.2,29355.0,461.22,462.01,459.1,459.2,29355.0
2022-06-28 15:00:00,459.41,460.11,456.48,457.29,111243.0,459.41,460.11,456.48,457.29,111243.0
2022-06-29 09:30:00,454.53,461.71,454.09,457.53,37843.0,454.53,461.71,454.09,457.53,37843.0
2022-06-29 10:00:00,457.42,459.58,454.37,457.38,51902.0,457.42,459.58,454.37,457.38,51902.0
2022-06-29 11:00:00,457.63,460.88,456.92,460.53,34966.0,457.63,460.88,456.92,460.53,34966.0
2022-06-29 12:00:00,460.45,460.51,458.49,459.06,53151.0,460.45,460.51,458.49,459.06,53151.0
2022-06-29 13:00:00,458.74,460.82,456.88,460.7,45238.0,458.74,460.82,456.88,460.7,45238.0
2022-06-29 14:00:00,460.5,462.32,459.29,460.57,40411.0,460.5,462.32,459.29,460.57,40411.0
2022-06-29 15:00:00,460.57,464.67,460.0,464.53,106725.0,460.57,464.67,460.0,464.53,106725.0
2022-06-30 09:30:00,461.86,464.9,457.44,460.98,32841.0,461.86,464.9,457.44,460.98,32841.0
2022-06-30 10:00:00,460.75,466.23,459.6,465.81,54714.0,460.75,466.23,459.6,465.81,54714.0
2022-06-30 11:00:00,465.79,469.69,465.23,469.22,51630.0,465.79,469.69,465.23,469.22,51630.0
2022-06-30 12:00:00,469.04,471.57,467.2,469.72,37015.0,469.04,471.57,467.2,469.72,37015.0
2022-06-30 13:00:00,470.08,471.54,467.91,470.51,47289.0,470.08,471.54,467.91,470.51,47289.0
2022-06-30 14:00:00,470.77,471.52,468.65,469.13,91630.0,470.77,471.52,468.65,469.13,91630.0
2022-06-30 15:00:00,468.96,471.32,466.76,468.53,288796.0,468.96,471.32,466.76,468.53,288796.0
2022-07-01 09:30:00,465.07,480.99,463.72,478.95,48667.0,465.07,480.99,463.72,478.95,48667.0
2022-07-01 10:00:00,479.4,483.2,471.22,474.1,80078.0,479.4,483.2,471.22,474.1,80078.0
2022-07-01 11:00:00,474.07,478.54,474.07,475.4,39169.0,474.07,478.54,474.07,475.4,39169.0
2022-07-01 12:00:00,475.33,476.69,474.09,474.24,24341.0,475.33,476.69,474.09,474.24,24341.0
2022-07-01 13:00:00,473.61,477.0,473.5,476.52,24444.0,473.61,477.0,473.5,476.52,24444.0
2022-07-01 14:00:00,476.58,481.33,475.58,481.16,32673.0,476.58,481.33,475.58,481.16,32673.0
2022-07-01 15:00:00,481.69,483.0,479.89,480.62,123895.0,481.69,483.0,479.89,480.62,123895.0
2022-07-05 09:30:00,473.53,481.75,469.66,471.07,48411.0,473.53,481.75,469.66,471.07,48411.0
2022-07-05 10:00:00,471.09,474.06,467.97,469.85,45727.0,471.09,474.06,467.97,469.85,45727.0
2022-07-05 11:00:00,470.08,472.58,467.39,471.97,43248.0,470.08,472.58,467.39,471.97,43248.0
2022-07-05 12:00:00,472.39,474.79,471.31,474.15,28272.0,472.39,474.79,471.31,474.15,28272.0
2022-07-05 13:00:00,474.39,477.21,474.02,476.01,25577.0,474.39,477.21,474.02,476.01,25577.0
2022-07-05 14:00:00,475.93,479.03,474.71,478.38,26623.0,475.93,479.03,474.71,478.38,26623.0
2022-07-05 15:00:00,478.31,481.29,477.69,481.2,85288.0,478.31,481.29,477.69,481.2,85288.0
2022-07-06 09:30:00,480.08,484.31,475.11,477.85,20022.0,480.08,484.31,475.11,477.85,20022.0
2022-07-06 10:00:00,478.72,479.79,474.11,475.71,64504.0,478.72,479.79,474.11,475.71,64504.0
2022-07-06 11:00:00,475.74,475.74,470.59,473.81,76926.0,475.74,475.74,470.59,473.81,76926.0
2022-07-06 12:00:00,474.06,474.47,471.35,473.66,87451.0,474.06,474.47,471.35,473.66,87451.0
2022-07-06 13:00:00,473.64,473.83,472.56,472.86,54557.0,473.64,473.83,472.56,472.86,54557.0
2022-07-06 14:00:00,472.69,474.16,468.36,472.83,74236.0,472.69,474.16,468.36,472.83,74236.0
2022-07-06 15:00:00,472.96,474.87,470.18,471.72,105824.0,472.96,474.87,470.18,471.72,105824.0
2022-07-07 09:30:00,471.0,473.28,465.01,468.4,39988.0,471.0,473.28,465.01,468.4,39988.0
2022-07-07 10:00:00,468.52,468.55,464.18,467.22,52505.0,468.52,468.55,464.18,467.22,52505.0
2022-07-07 11:00:00,467.19,467.89,461.81,462.94,61741.0,467.19,467.89,461.81,462.94,61741.0
2022-07-07 12:00:00,463.03,465.02,462.25,464.75,41993.0,463.03,465.02,462.25,464.75,41993.0
2022-07-07 13:00:00,464.44,464.71,457.85,457.95,72663.0,464.44,464.71,457.85,457.95,72663.0
2022-07-07 14:00:00,457.98,460.83,457.91,460.09,85781.0,457.98,460.83,457.91,460.09,85781.0
2022-07-07 15:00:00,460.09,465.99,459.53,465.67,230442.0,460.09,465.99,459.53,465.67,230442.0
2022-07-08 09:30:00,465.8,467.64,460.44,460.71,55962.0,465.8,467.64,460.44,460.71,55962.0
2022-07-08 10:00:00,461.36,468.29,460.35,467.69,58886.0,461.36,468.29,460.35,467.69,58886.0
2022-07-08 11:00:00,468.15,469.19,464.74,468.1,69090.0,468.15,469.19,464.74,468.1,69090.0
2022-07-08 12:00:00,468.55,468.56,464.37,464.69,25757.0,468.55,468.56,464.37,464.69,25757.0
2022-07-08 13:00:00,464.55,466.73,463.87,465.48,31000.0,464.55,466.73,463.87,465.48,31000.0
2022-07-08 14:00:00,465.63,465.67,464.59,465.48,41513.0,465.63,465.67,464.59,465.48,41513.0
2022-07-08 15:00:00,465.33,466.64,463.09,463.44,103790.0,465.33,466.64,463.09,463.44,103790.0
2022-07-11 09:30:00,463.25,463.68,454.56,454.94,27490.0,463.25,463.68,454.56,454.94,27490.0
2022-07-11 10:00:00,454.28,457.19,454.28,454.66,33353.0,454.28,457.19,454.28,454.66,33353.0
2022-07-11 11:00:00,454.29,455.18,452.82,454.76,49263.0,454.29,455.18,452.82,454.76,49263.0
2022-07-11 12:00:00,455.01,455.91,452.44,452.6,39553.0,455.01,455.91,452.44,452.6,39553.0
2022-07-11 13:00:00,452.67,454.87,452.47,453.74,24188.0,452.67,454.87,452.47,453.74,24188.0
2022-07-11 14:00:00,453.91,454.87,451.5,453.22,38400.0,453.91,454.87,451.5,453.22,38400.0
2022-07-11 15:00:00,453.14,453.55,450.68,453.39,139157.0,453.14,453.55,450.68,453.39,139157.0
2022-07-12 09:30:00,455.99,471.5,453.62,468.31,67306.0,455.99,471.5,453.62,468.31,67306.0
2022-07-12 10:00:00,468.34,476.45,468.15,475.08,111276.0,468.34,476.45,468.15,475.08,111276.0
2022-07-12 11:00:00,475.36,475.58,471.51,472.46,51801.0,475.36,475.58,471.51,472.46,51801.0
2022-07-12 12:00:00,472.49,475.06,471.65,473.79,86158.0,472.49,475.06,471.65,473.79,86158.0
2022-07-12 13:00:00,473.89,474.73,472.11,473.48,26922.0,473.89,474.73,472.11,473.48,26922.0
2022-07-12 14:00:00,473.58,473.59,469.63,471.15,41839.0,473.58,473.59,469.63,471.15,41839.0
2022-07-12 15:00:00,471.02,471.02,466.28,468.09,182645.0,471.02,471.02,466.28,468.09,182645.0
2022-07-13 09:30:00,459.13,467.6,457.95,461.97,33429.0,459.13,467.6,457.95,461.97,33429.0
2022-07-13 10:00:00,461.78,466.26,458.8,464.15,53333.0,461.78,466.26,458.8,464.15,53333.0
2022-07-13 11:00:00,464.25,465.5,462.22,463.83,30773.0,464.25,465.5,462.22,463.83,30773.0
2022-07-13 12:00:00,463.75,468.7,463.48,468.7,20378.0,463.75,468.7,463.48,468.7,20378.0
2022-07-13 13:00:00,468.71,470.68,468.64,469.25,27548.0,468.71,470.68,468.64,469.25,27548.0
2022-07-13 14:00:00,469.74,470.31,466.77,470.03,20640.0,469.74,470.31,466.77,470.03,20640.0
2022-07-13 15:00:00,470.3,470.3,465.54,465.64,96237.0,470.3,470.3,465.54,465.64,96237.0
2022-07-14 09:30:00,460.65,462.83,456.93,461.94,30668.0,460.65,462.83,456.93,461.94,30668.0
2022-07-14 10:00:00,461.01,462.66,458.02,462.13,57703.0,461.01,462.66,458.02,462.13,57703.0
2022-07-14 11:00:00,462.35,465.27,461.95,464.78,38840.0,462.35,465.27,461.95,464.78,38840.0
2022-07-14 12:00:00,464.46,464.78,461.57,462.21,58282.0,464.46,464.78,461.57,462.21,58282.0
2022-07-14 13:00:00,462.66,465.23,462.14,463.95,45501.0,462.66,465.23,462.14,463.95,45501.0
2022-07-14 14:00:00,464.21,469.58,464.0,467.7,39585.0,464.21,469.58,464.0,467.7,39585.0
2022-07-14 15:00:00,467.9,469.5,466.32,468.92,136943.0,467.9,469.5,466.32,468.92,136943.0
2022-07-15 09:30:00,474.2,480.42,473.11,474.69,69480.0,474.2,480.42,473.11,474.69,69480.0
2022-07-15 10:00:00,474.87,478.08,473.36,475.62,41856.0,474.87,478.08,473.36,475.62,41856.0
2022-07-15 11:00:00,475.44,477.82,474.41,475.21,34121.0,475.44,477.82,474.41,475.21,34121.0
2022-07-15 12:00:00,475.16,476.37,474.52,476.07,31664.0,475.16,476.37,474.52,476.07,31664.0
2022-07-15 13:00:00,476.02,476.49,474.66,475.44,29242.0,476.02,476.49,474.66,475.44,29242.0
2022-07-15 14:00:00,475.35,476.17,473.73,475.56,51881.0,475.35,476.17,473.73,475.56,51881.0
2022-07-15 15:00:00,475.6,476.62,473.17,476.61,120984.0,475.6,476.62,473.17,476.61,120984.0
2022-07-18 09:30:00,474.71,481.19,474.08,478.68,30006.0,474.71,481.19,474.08,478.68,30006.0
2022-07-18 10:00:00,478.5,479.84,473.9,476.94,47990.0,478.5,479.84,473.9,476.94,47990.0
2022-07-18 11:00:00,477.14,482.9,477.14,481.73,25649.0,477.14,482.9,477.14,481.73,25649.0
2022-07-18 12:00:00,481.42,481.58,478.76,479.89,18849.0,481.42,481.58,478.76,479.89,18849.0
2022-07-18 13:00:00,479.69,480.23,477.86,477.87,29892.0,479.69,480.23,477.86,477.87,29892.0
2022-07-18 14:00:00,477.79,479.56,474.09,475.1,20937.0,477.79,479.56,474.09,475.1,20937.0
2022-07-18 15:00:00,475.19,476.13,472.97,474.0,65442.0,475.19,476.13,472.97,474.0,65442.0
2022-07-19 09:30:00,479.99,479.99,472.7,474.71,18930.0,479.99,479.99,472.7,474.71,18930.0
2022-07-19 10:00:00,475.21,478.25,474.96,477.0,35916.0,475.21,478.25,474.96,477.0,35916.0
2022-07-19 11:00:00,477.61,478.48,476.12,478.18,30192.0,477.61,478.48,476.12,478.18,30192.0
2022-07-19 12:00:00,478.05,479.87,477.54,479.73,19731.0,478.05,479.87,477.54,479.73,19731.0
2022-07-19 13:00:00,479.95,480.87,477.18,480.47,30418.0,479.95,480.87,477.18,480.47,30418.0
2022-07-19 14:00:00,480.67,482.91,480.67,482.16,27431.0,480.67,482.91,480.67,482.16,27431.0
2022-07-19 15:00:00,482.06,485.02,481.69,482.98,103816.0,482.06,485.02,481.69,482.98,103816.0
2022-07-20 09:30:00,485.89,486.94,478.96,479.09,16352.0,485.89,486.94,478.96,479.09,16352.0
2022-07-20 10:00:00,479.39,485.66,479.32,485.37,21113.0,479.39,485.66,479.32,485.37,21113.0
2022-07-20 11:00:00,485.14,485.9,484.05,485.37,25602.0,485.14,485.9,484.05,485.37,25602.0
2022-07-20 12:00:00,485.13,485.87,480.73,481.05,30242.0,485.13,485.87,480.73,481.05,30242.0
2022-07-20 13:00:00,480.75,483.5,478.97,481.68,23175.0,480.75,483.5,478.97,481.68,23175.0
2022-07-20 14:00:00,482.2,485.44,481.88,484.81,28294.0,482.2,485.44,481.88,484.81,28294.0
2022-07-20 15:00:00,484.81,486.0,482.37,483.23,67252.0,484.81,486.0,482.37,483.23,67252.0
2022-07-21 09:30:00,480.55,480.55,469.72,473.91,71127.0,480.55,480.55,469.72,473.91,71127.0
2022-07-21 10:00:00,474.26,481.89,470.6,481.38,65159.0,474.26,481.89,470.6,481.38,65159.0
2022-07-21 11:00:00,480.88,480.89,478.13,478.95,23674.0,480.88,480.89,478.13,478.95,23674.0
2022-07-21 12:00:00,478.71,496.37,478.37,491.85,153765.0,478.71,496.37,478.37,491.85,153765.0
2022-07-21 13:00:00,491.85,493.76,487.57,488.57,48037.0,491.85,493.76,487.57,488.57,48037.0
2022-07-21 14:00:00,488.57,491.87,488.57,490.65,22074.0,488.57,491.87,488.57,490.65,22074.0
2022-07-21 15:00:00,490.79,492.97,489.43,492.73,147159.0,490.79,492.97,489.43,492.73,147159.0
2022-07-22 09:30:00,491.76,493.18,488.66,488.91,34664.0,491.76,493.18,488.66,488.91,34664.0
2022-07-22 10:00:00,490.44,493.28,488.15,490.81,65853.0,490.44,493.28,488.15,490.81,65853.0
2022-07-22 11:00:00,490.9,490.9,484.77,485.17,38276.0,490.9,490.9,484.77,485.17,38276.0
2022-07-22 12:00:00,485.31,485.64,481.99,483.36,41449.0,485.31,485.64,481.99,483.36,41449.0
2022-07-22 13:00:00,483.59,483.72,480.55,482.27,28030.0,483.59,483.72,480.55,482.27,28030.0
2022-07-22 14:00:00,482.04,482.61,481.07,482.05,44175.0,482.04,482.61,481.07,482.05,44175.0
2022-07-22 15:00:00,481.89,485.98,481.69,485.9,149518.0,481.89,485.98,481.69,485.9,149518.0
2022-07-25 09:30:00,490.39,491.13,483.64,485.12,16963.0,490.39,491.13,483.64,485.12,16963.0
2022-07-25 10:00:00,485.42,486.43,480.65,484.53,41610.0,485.42,486.43,480.65,484.53,41610.0
2022-07-25 11:00:00,484.0,484.67,481.45,482.56,31122.0,484.0,484.67,481.45,482.56,31122.0
2022-07-25 12:00:00,482.35,482.86,480.24,480.24,16870.0,482.35,482.86,480.24,480.24,16870.0
2022-07-25 13:00:00,480.39,481.38,477.06,477.14,31373.0,480.39,481.38,477.06,477.14,31373.0
2022-07-25 14:00:00,476.97,476.98,472.34,472.65,54107.0,476.97,476.98,472.34,472.65,54107.0
2022-07-25 15:00:00,472.82,479.44,472.82,479.0,102966.0,472.82,479.44,472.82,479.0,102966.0
2022-07-26 09:30:00,479.11,480.5,474.18,477.53,41772.0,479.11,480.5,474.18,477.53,41772.0
2022-07-26 10:00:00,477.36,479.82,475.38,479.71,35684.0,477.36,479.82,475.38,479.71,35684.0
2022-07-26 11:00:00,479.84,480.13,477.64,479.41,45450.0,479.84,480.13,477.64,479.41,45450.0
2022-07-26 12:00:00,479.29,481.77,478.97,480.77,40453.0,479.29,481.77,478.97,480.77,40453.0
2022-07-26 13:00:00,480.53,481.16,478.96,481.16,27101.0,480.53,481.16,478.96,481.16,27101.0
2022-07-26 14:00:00,481.13,482.69,479.62,480.46,39172.0,481.13,482.69,479.62,480.46,39172.0
2022-07-26 15:00:00,480.43,480.6,477.82,479.01,103535.0,480.43,480.6,477.82,479.01,103535.0
2022-07-27 09:30:00,478.27,482.84,474.53,478.14,60442.0,478.27,482.84,474.53,478.14,60442.0
2022-07-27 10:00:00,477.45,482.43,476.96,479.4,37706.0,477.45,482.43,476.96,479.4,37706.0
2022-07-27 11:00:00,479.8,480.16,475.0,475.02,52280.0,479.8,480.16,475.0,475.02,52280.0
2022-07-27 12:00:00,475.11,475.11,469.48,469.48,36181.0,475.11,475.11,469.48,469.48,36181.0
2022-07-27 13:00:00,469.73,471.87,468.16,471.62,72152.0,469.73,471.87,468.16,471.62,72152.0
2022-07-27 14:00:00,471.63,474.73,466.68,473.93,95121.0,471.63,474.73,466.68,473.93,95121.0
2022-07-27 15:00:00,474.32,477.52,473.43,475.94,205119.0,474.32,477.52,473.43,475.94,205119.0
2022-07-28 09:30:00,444.26,452.3,440.34,442.43,208567.0,444.26,452.3,440.34,442.43,208567.0
2022-07-28 10:00:00,442.43,444.21,435.7,436.52,204474.0,442.43,444.21,435.7,436.52,204474.0
2022-07-28 11:00:00,436.76,438.75,433.51,434.72,202844.0,436.76,438.75,433.51,434.72,202844.0
2022-07-28 12:00:00,434.72,437.44,434.55,436.84,283474.0,434.72,437.44,434.55,436.84,283474.0
2022-07-28 13:00:00,436.75,437.59,431.36,433.9,209873.0,436.75,437.59,431.36,433.9,209873.0
2022-07-28 14:00:00,433.77,434.05,430.16,433.18,192223.0,433.77,434.05,430.16,433.18,192223.0
2022-07-28 15:00:00,433.07,441.33,431.31,435.58,600152.0,433.07,441.33,431.31,435.58,600152.0
2022-07-29 09:30:00,434.0,437.59,425.0,427.49,278044.0,434.0,437.59,425.0,427.49,278044.0
2022-07-29 10:00:00,427.19,444.0,427.19,443.5,247700.0,427.19,444.0,427.19,443.5,247700.0
2022-07-29 11:00:00,443.14,444.07,434.02,438.31,164919.0,443.14,444.07,434.02,438.31,164919.0
2022-07-29 12:00:00,438.0,439.92,435.12,437.68,122266.0,438.0,439.92,435.12,437.68,122266.0
2022-07-29 13:00:00,437.87,437.87,429.68,429.77,114333.0,437.87,437.87,429.68,429.77,114333.0
2022-07-29 14:00:00,429.78,435.82,429.03,434.42,129803.0,429.78,435.82,429.03,434.42,129803.0
2022-07-29 15:00:00,434.28,435.85,430.86,431.82,281944.0,434.28,435.85,430.86,431.82,281944.0
2022-08-01 09:30:00,424.55,430.32,421.16,430.32,80668.0,424.55,430.32,421.16,430.32,80668.0
2022-08-01 10:00:00,430.74,434.3,424.98,425.48,119617.0,430.74,434.3,424.98,425.48,119617.0
2022-08-01 11:00:00,425.54,431.47,422.6,429.68,73896.0,425.54,431.47,422.6,429.68,73896.0
2022-08-01 12:00:00,429.23,430.74,426.88,429.45,51900.0,429.23,430.74,426.88,429.45,51900.0
2022-08-01 13:00:00,429.33,429.89,424.25,424.49,55865.0,429.33,429.89,424.25,424.49,55865.0
2022-08-01 14:00:00,424.79,425.67,423.5,424.72,98138.0,424.79,425.67,423.5,424.72,98138.0
2022-08-01 15:00:00,424.72,427.85,423.37,426.56,256467.0,424.72,427.85,423.37,426.56,256467.0
2022-08-02 09:30:00,428.67,440.98,425.4,438.68,92088.0,428.67,440.98,425.4,438.68,92088.0
2022-08-02 10:00:00,438.53,440.19,435.19,435.94,148163.0,438.53,440.19,435.19,435.94,148163.0
2022-08-02 11:00:00,436.43,437.23,434.01,436.28,68376.0,436.43,437.23,434.01,436.28,68376.0
2022-08-02 12:00:00,435.74,442.69,435.74,442.38,128147.0,435.74,442.69,435.74,442.38,128147.0
2022-08-02 13:00:00,442.38,442.78,439.15,439.97,56059.0,442.38,442.78,439.15,439.97,56059.0
2022-08-02 14:00:00,439.8,440.52,438.51,439.54,56215.0,439.8,440.52,438.51,439.54,56215.0
2022-08-02 15:00:00,439.76,441.7,437.14,437.51,232077.0,439.76,441.7,437.14,437.51,232077.0
2022-08-03 09:30:00,438.0,447.89,434.67,445.91,75584.0,438.0,447.89,434.67,445.91,75584.0
2022-08-03 10:00:00,445.89,456.3,443.33,453.69,95748.0,445.89,456.3,443.33,453.69,95748.0
2022-08-03 11:00:00,453.7,458.87,452.46,456.72,133281.0,453.7,458.87,452.46,456.72,133281.0
2022-08-03 12:00:00,457.21,460.45,456.0,459.42,113131.0,457.21,460.45,456.0,459.42,113131.0
2022-08-03 13:00:00,459.53,461.83,455.89,456.03,76516.0,459.53,461.83,455.89,456.03,76516.0
2022-08-03 14:00:00,456.01,458.7,455.35,457.02,56053.0,456.01,458.7,455.35,457.02,56053.0
2022-08-03 15:00:00,457.0,457.46,451.78,451.96,218395.0,457.0,457.46,451.78,451.96,218395.0
2022-08-04 09:30:00,451.75,468.83,450.37,466.83,108811.0,451.75,468.83,450.37,466.83,108811.0
2022-08-04 10:00:00,467.4,469.99,459.95,460.3,122218.0,467.4,469.99,459.95,460.3,122218.0
2022-08-04 11:00:00,460.68,461.69,456.39,457.89,84906.0,460.68,461.69,456.39,457.89,84906.0
2022-08-04 12:00:00,458.24,459.13,456.0,457.33,51357.0,458.24,459.13,456.0,457.33,51357.0
2022-08-04 13:00:00,457.45,459.53,456.49,458.53,39473.0,457.45,459.53,456.49,458.53,39473.0
2022-08-04 14:00:00,458.39,459.92,457.16,459.03,44377.0,458.39,459.92,457.16,459.03,44377.0
2022-08-04 15:00:00,458.96,460.64,458.55,459.46,130015.0,458.96,460.64,458.55,459.46,130015.0
2022-08-05 09:30:00,455.25,460.68,450.65,456.08,46662.0,455.25,460.68,450.65,456.08,46662.0
2022-08-05 10:00:00,455.98,463.33,453.57,460.56,63187.0,455.98,463.33,453.57,460.56,63187.0
2022-08-05 11:00:00,460.89,461.89,459.11,461.89,40763.0,460.89,461.89,459.11,461.89,40763.0
2022-08-05 12:00:00,461.56,463.0,458.47,461.94,51710.0,461.56,463.0,458.47,461.94,51710.0
2022-08-05 13:00:00,462.4,463.0,461.0,461.76,33923.0,462.4,463.0,461.0,461.76,33923.0
2022-08-05 14:00:00,461.77,462.6,460.51,461.61,21300.0,461.77,462.6,460.51,461.61,21300.0
2022-08-05 15:00:00,461.61,464.78,460.91,463.06,86921.0,461.61,464.78,460.91,463.06,86921.0
2022-08-08 09:30:00,469.01,477.41,465.74,476.81,54834.0,469.01,477.41,465.74,476.81,54834.0
2022-08-08 10:00:00,476.33,477.29,471.61,475.93,85800.0,476.33,477.29,471.61,475.93,85800.0
2022-08-08 11:00:00,476.12,478.89,469.39,471.69,68081.0,476.12,478.89,469.39,471.69,68081.0
2022-08-08 12:00:00,471.04,471.04,467.64,467.67,47573.0,471.04,471.04,467.64,467.67,47573.0
2022-08-08 13:00:00,467.41,469.5,466.17,469.5,35696.0,467.41,469.5,466.17,469.5,35696.0
2022-08-08 14:00:00,469.21,469.21,464.61,465.4,39878.0,469.21,469.21,464.61,465.4,39878.0
2022-08-08 15:00:00,465.5,465.54,462.68,464.35,106833.0,465.5,465.54,462.68,464.35,106833.0
2022-08-09 09:30:00,461.02,461.06,452.65,454.81,35888.0,461.02,461.06,452.65,454.81,35888.0
2022-08-09 10:00:00,454.4,455.66,450.77,451.34,60560.0,454.4,455.66,450.77,451.34,60560.0
2022-08-09 11:00:00,451.36,452.96,449.89,450.83,98809.0,451.36,452.96,449.89,450.83,98809.0
2022-08-09 12:00:00,450.97,451.34,449.69,451.17,82644.0,450.97,451.34,449.69,451.17,82644.0
2022-08-09 13:00:00,451.17,452.88,449.62,452.67,34131.0,451.17,452.88,449.62,452.67,34131.0
2022-08-09 14:00:00,452.78,453.54,451.5,453.17,29484.0,452.78,453.54,451.5,453.17,29484.0
2022-08-09 15:00:00,453.06,453.52,450.84,452.68,159620.0,453.06,453.52,450.84,452.68,159620.0
2022-08-10 09:30:00,460.47,463.51,457.92,461.99,65641.0,460.47,463.51,457.92,461.99,65641.0
2022-08-10 10:00:00,462.13,463.0,456.0,456.23,70389.0,462.13,463.0,456.0,456.23,70389.0
2022-08-10 11:00:00,456.58,466.52,454.92,466.18,146291.0,456.58,466.52,454.92,466.18,146291.0
2022-08-10 12:00:00,465.98,467.1,464.1,466.16,64185.0,465.98,467.1,464.1,466.16,64185.0
2022-08-10 13:00:00,465.62,466.57,463.41,464.1,38169.0,465.62,466.57,463.41,464.1,38169.0
2022-08-10 14:00:00,464.15,465.27,462.57,462.61,26682.0,464.15,465.27,462.57,462.61,26682.0
2022-08-10 15:00:00,462.53,463.99,461.59,462.67,134708.0,462.53,463.99,461.59,462.67,134708.0
2022-08-11 09:30:00,466.23,472.26,465.45,470.28,62359.0,466.23,472.26,465.45,470.28,62359.0
2022-08-11 10:00:00,470.8,473.84,467.25,468.57,91977.0,470.8,473.84,467.25,468.57,91977.0
2022-08-11 11:00:00,468.32,468.32,461.49,462.08,80088.0,468.32,468.32,461.49,462.08,80088.0
2022-08-11 12:00:00,461.95,468.27,461.84,468.05,48524.0,461.95,468.27,461.84,468.05,48524.0
2022-08-11 13:00:00,467.71,470.02,466.59,468.68,62911.0,467.71,470.02,466.59,468.68,62911.0
2022-08-11 14:00:00,468.67,468.67,465.38,465.8,62589.0,468.67,468.67,465.38,465.8,62589.0
2022-08-11 15:00:00,465.85,466.84,464.92,466.52,74583.0,465.85,466.84,464.92,466.52,74583.0
2022-08-12 09:30:00,472.81,475.66,469.64,470.91,37594.0,472.81,475.66,469.64,470.91,37594.0
2022-08-12 10:00:00,472.21,476.24,469.03,474.68,58971.0,472.21,476.24,469.03,474.68,58971.0
2022-08-12 11:00:00,474.74,477.5,474.74,477.11,28444.0,474.74,477.5,474.74,477.11,28444.0
2022-08-12 12:00:00,477.1,477.49,475.66,477.29,29247.0,477.1,477.49,475.66,477.29,29247.0
2022-08-12 13:00:00,477.24,477.77,474.27,475.13,22068.0,477.24,477.77,474.27,475.13,22068.0
2022-08-12 14:00:00,475.0,475.86,474.26,475.86,40408.0,475.0,475.86,474.26,475.86,40408.0
2022-08-12 15:00:00,475.61,479.1,475.17,477.91,123090.0,475.61,479.1,475.17,477.91,123090.0
2022-08-15 09:30:00,470.68,477.77,468.77,477.18,27474.0,470.68,477.77,468.77,477.18,27474.0
2022-08-15 10:00:00,477.01,479.79,475.06,478.19,75529.0,477.01,479.79,475.06,478.19,75529.0
2022-08-15 11:00:00,477.94,481.44,477.67,480.23,99638.0,477.94,481.44,477.67,480.23,99638.0
2022-08-15 12:00:00,479.85,480.07,477.96,478.49,26085.0,479.85,480.07,477.96,478.49,26085.0
2022-08-15 13:00:00,478.44,480.53,478.42,479.93,45213.0,478.44,480.53,478.42,479.93,45213.0
2022-08-15 14:00:00,479.8,483.53,479.8,482.88,30861.0,479.8,483.53,479.8,482.88,30861.0
2022-08-15 15:00:00,482.82,482.82,480.2,481.04,73240.0,482.82,482.82,480.2,481.04,73240.0
2022-08-16 09:30:00,480.0,483.55,476.34,477.19,54257.0,480.0,483.55,476.34,477.19,54257.0
2022-08-16 10:00:00,476.61,479.72,475.62,477.25,126942.0,476.61,479.72,475.62,477.25,126942.0
2022-08-16 11:00:00,477.24,481.12,477.11,480.54,47548.0,477.24,481.12,477.11,480.54,47548.0
2022-08-16 12:00:00,480.72,482.0,479.45,479.83,33877.0,480.72,482.0,479.45,479.83,33877.0
2022-08-16 13:00:00,479.89,483.51,478.59,481.66,72747.0,479.89,483.51,478.59,481.66,72747.0
2022-08-16 14:00:00,481.91,484.27,481.28,482.69,105614.0,481.91,484.27,481.28,482.69,105614.0
2022-08-16 15:00:00,482.32,483.3,480.79,482.62,96494.0,482.32,483.3,480.79,482.62,96494.0
2022-08-17 09:30:00,479.34,479.34,473.64,476.57,28026.0,479.34,479.34,473.64,476.57,28026.0
2022-08-17 10:00:00,476.3,476.3,469.04,469.77,41341.0,476.3,476.3,469.04,469.77,41341.0
2022-08-17 11:00:00,469.77,470.65,467.47,468.73,58101.0,469.77,470.65,467.47,468.73,58101.0
2022-08-17 12:00:00,468.86,471.49,468.55,469.92,47319.0,468.86,471.49,468.55,469.92,47319.0
2022-08-17 13:00:00,469.92,471.97,469.45,470.26,30894.0,469.92,471.97,469.45,470.26,30894.0
2022-08-17 14:00:00,470.24,471.8,466.78,466.92,61841.0,470.24,471.8,466.78,466.92,61841.0
2022-08-17 15:00:00,466.74,468.03,463.55,465.28,170488.0,466.74,468.03,463.55,465.28,170488.0
2022-08-18 09:30:00,465.0,467.93,456.27,458.77,35630.0,465.0,467.93,456.27,458.77,35630.0
2022-08-18 10:00:00,459.51,461.22,457.55,458.8,58925.0,459.51,461.22,457.55,458.8,58925.0
2022-08-18 11:00:00,458.8,462.74,458.8,461.8,23993.0,458.8,462.74,458.8,461.8,23993.0
2022-08-18 12:00:00,461.5,462.08,458.92,459.58,22975.0,461.5,462.08,458.92,459.58,22975.0
2022-08-18 13:00:00,460.0,461.1,459.05,459.25,34898.0,460.0,461.1,459.05,459.25,34898.0
2022-08-18 14:00:00,458.89,459.68,458.2,458.62,33622.0,458.89,459.68,458.2,458.62,33622.0
2022-08-18 15:00:00,458.51,460.27,457.56,458.05,115789.0,458.51,460.27,457.56,458.05,115789.0
2022-08-19 09:30:00,452.06,457.98,451.38,452.11,63811.0,452.06,457.98,451.38,452.11,63811.0
2022-08-19 10:00:00,452.48,455.11,450.26,453.47,46465.0,452.48,455.11,450.26,453.47,46465.0
2022-08-19 11:00:00,453.49,453.68,450.1,450.37,57788.0,453.49,453.68,450.1,450.37,57788.0
2022-08-19 12:00:00,450.4,453.58,449.82,452.71,34685.0,450.4,453.58,449.82,452.71,34685.0
2022-08-19 13:00:00,452.84,454.27,451.86,453.17,23418.0,452.84,454.27,451.86,453.17,23418.0
2022-08-19 14:00:00,453.03,454.08,451.22,451.8,24640.0,453.03,454.08,451.22,451.8,24640.0
2022-08-19 15:00:00,451.87,455.09,451.07,454.46,97796.0,451.87,455.09,451.07,454.46,97796.0
2022-08-22 09:30:00,453.82,457.31,451.84,452.85,36153.0,453.82,457.31,451.84,452.85,36153.0
2022-08-22 10:00:00,452.74,452.74,446.79,447.63,30015.0,452.74,452.74,446.79,447.63,30015.0
2022-08-22 11:00:00,447.78,448.05,446.07,447.04,24580.0,447.78,448.05,446.07,447.04,24580.0
2022-08-22 12:00:00,447.02,447.21,442.49,442.93,78261.0,447.02,447.21,442.49,442.93,78261.0
2022-08-22 13:00:00,443.0,443.2,439.39,439.63,25480.0,443.0,443.2,439.39,439.63,25480.0
2022-08-22 14:00:00,439.4,440.03,437.41,438.06,50491.0,439.4,440.03,437.41,438.06,50491.0
2022-08-22 15:00:00,438.0,439.81,437.71,438.14,154739.0,438.0,439.81,437.71,438.14,154739.0
2022-08-23 09:30:00,437.64,440.25,432.03,434.09,40611.0,437.64,440.25,432.03,434.09,40611.0
2022-08-23 10:00:00,433.67,437.33,430.26,431.08,110306.0,433.67,437.33,430.26,431.08,110306.0
2022-08-23 11:00:00,431.46,432.26,430.29,430.64,77866.0,431.46,432.26,430.29,430.64,77866.0
2022-08-23 12:00:00,430.49,431.23,429.11,429.33,64140.0,430.49,431.23,429.11,429.33,64140.0
2022-08-23 13:00:00,429.47,432.41,428.9,430.1,42665.0,429.47,432.41,428.9,430.1,42665.0
2022-08-23 14:00:00,429.95,430.67,429.38,430.1,51456.0,429.95,430.67,429.38,430.1,51456.0
2022-08-23 15:00:00,430.52,433.46,430.49,432.05,130917.0,430.52,433.46,430.49,432.05,130917.0
2022-08-24 09:30:00,434.7,438.42,432.91,436.93,68743.0,434.7,438.42,432.91,436.93,68743.0
2022-08-24 10:00:00,437.11,437.95,434.51,435.42,81233.0,437.11,437.95,434.51,435.42,81233.0
2022-08-24 11:00:00,435.86,438.65,434.82,437.48,117953.0,435.86,438.65,434.82,437.48,117953.0
2022-08-24 12:00:00,437.41,437.68,432.5,432.73,86551.0,437.41,437.68,432.5,432.73,86551.0
2022-08-24 13:00:00,432.84,432.84,429.85,430.61,90745.0,432.84,432.84,429.85,430.61,90745.0
2022-08-24 14:00:00,430.72,432.51,429.61,430.27,113558.0,430.72,432.51,429.61,430.27,113558.0
2022-08-24 15:00:00,430.33,431.01,428.84,428.99,170630.0,430.33,431.01,428.84,428.99,170630.0
2022-08-25 09:30:00,428.67,432.62,426.21,431.69,32435.0,428.67,432.62,426.21,431.69,32435.0
2022-08-25 10:00:00,432.9,434.91,432.23,433.0,68689.0,432.9,434.91,432.23,433.0,68689.0
2022-08-25 11:00:00,433.06,433.15,430.77,432.65,37762.0,433.06,433.15,430.77,432.65,37762.0
2022-08-25 12:00:00,432.55,434.17,431.88,432.78,52794.0,432.55,434.17,431.88,432.78,52794.0
2022-08-25 13:00:00,432.79,433.18,431.99,432.54,23165.0,432.79,433.18,431.99,432.54,23165.0
2022-08-25 14:00:00,432.54,433.23,431.71,432.51,34664.0,432.54,433.23,431.71,432.51,34664.0
2022-08-25 15:00:00,432.3,438.9,432.13,438.68,258017.0,432.3,438.9,432.13,438.68,258017.0
2022-08-26 09:30:00,437.88,446.01,437.88,444.48,30818.0,437.88,446.01,437.88,444.48,30818.0
2022-08-26 10:00:00,444.04,444.74,432.86,433.48,84442.0,444.04,444.74,432.86,433.48,84442.0
2022-08-26 11:00:00,433.33,433.52,428.94,430.73,63166.0,433.33,433.52,428.94,430.73,63166.0
2022-08-26 12:00:00,431.33,432.97,429.96,432.97,35871.0,431.33,432.97,429.96,432.97,35871.0
2022-08-26 13:00:00,432.88,433.24,429.78,430.23,21985.0,432.88,433.24,429.78,430.23,21985.0
2022-08-26 14:00:00,430.05,430.33,427.57,428.44,38047.0,430.05,430.33,427.57,428.44,38047.0
2022-08-26 15:00:00,428.55,429.1,425.35,425.77,133143.0,428.55,429.1,425.35,425.77,133143.0
2022-08-29 09:30:00,423.39,429.68,420.16,427.89,83715.0,423.39,429.68,420.16,427.89,83715.0
2022-08-29 10:00:00,427.89,429.65,424.47,424.51,79127.0,427.89,429.65,424.47,424.51,79127.0
2022-08-29 11:00:00,424.7,425.76,422.57,423.87,61876.0,424.7,425.76,422.57,423.87,61876.0
2022-08-29 12:00:00,424.01,424.97,421.95,422.06,36245.0,424.01,424.97,421.95,422.06,36245.0
2022-08-29 13:00:00,422.31,422.84,421.28,422.03,29778.0,422.31,422.84,421.28,422.03,29778.0
2022-08-29 14:00:00,421.88,423.22,420.36,421.19,32127.0,421.88,423.22,420.36,421.19,32127.0
2022-08-29 15:00:00,421.37,422.7,417.52,418.46,139501.0,421.37,422.7,417.52,418.46,139501.0
2022-08-30 09:30:00,422.79,422.79,417.3,417.3,38239.0,422.79,422.79,417.3,417.3,38239.0
2022-08-30 10:00:00,417.78,418.86,412.55,415.0,105857.0,417.78,418.86,412.55,415.0,105857.0
2022-08-30 11:00:00,415.0,415.3,412.63,414.66,59518.0,415.0,415.3,412.63,414.66,59518.0
2022-08-30 12:00:00,414.46,415.18,412.95,413.45,66362.0,414.46,415.18,412.95,413.45,66362.0
2022-08-30 13:00:00,413.26,414.8,412.1,413.63,91650.0,413.26,414.8,412.1,413.63,91650.0
2022-08-30 14:00:00,413.56,414.48,411.87,412.61,122566.0,413.56,414.48,411.87,412.61,122566.0
2022-08-30 15:00:00,412.69,413.19,409.25,409.5,327507.0,412.69,413.19,409.25,409.5,327507.0
2022-08-31 09:30:00,414.53,420.34,413.45,418.87,67675.0,414.53,420.34,413.45,418.87,67675.0
2022-08-31 10:00:00,418.48,420.15,413.83,417.89,95312.0,418.48,420.15,413.83,417.89,95312.0
2022-08-31 11:00:00,417.32,419.88,415.83,418.93,74007.0,417.32,419.88,415.83,418.93,74007.0
2022-08-31 12:00:00,418.93,420.15,415.98,416.26,70420.0,418.93,420.15,415.98,416.26,70420.0
2022-08-31 13:00:00,415.99,417.3,412.81,414.15,93880.0,415.99,417.3,412.81,414.15,93880.0
2022-08-31 14:00:00,414.46,414.49,411.28,412.44,49932.0,414.46,414.49,411.28,412.44,49932.0
2022-08-31 15:00:00,412.64,413.87,411.29,412.64,176212.0,412.64,413.87,411.29,412.64,176212.0
2022-09-01 09:30:00,412.52,416.76,410.26,416.64,37269.0,412.52,416.76,410.26,416.64,37269.0
2022-09-01 10:00:00,416.07,417.46,414.08,415.89,43419.0,416.07,417.46,414.08,415.89,43419.0
2022-09-01 11:00:00,415.81,416.11,411.8,412.17,72064.0,415.81,416.11,411.8,412.17,72064.0
2022-09-01 12:00:00,412.2,415.79,412.03,415.56,57434.0,412.2,415.79,412.03,415.56,57434.0
2022-09-01 13:00:00,415.57,417.76,413.54,413.73,61032.0,415.57,417.76,413.54,413.73,61032.0
2022-09-01 14:00:00,413.8,417.78,413.22,416.45,39685.0,413.8,417.78,413.22,416.45,39685.0
2022-09-01 15:00:00,416.69,420.46,415.96,420.41,182832.0,416.69,420.46,415.96,420.41,182832.0
2022-09-02 09:30:00,420.33,420.33,413.59,413.85,39637.0,420.33,420.33,413.59,413.85,39637.0
2022-09-02 10:00:00,414.06,421.46,411.47,420.02,54614.0,414.06,421.46,411.47,420.02,54614.0
2022-09-02 11:00:00,420.73,422.02,418.18,419.27,35927.0,420.73,422.02,418.18,419.27,35927.0
2022-09-02 12:00:00,419.17,419.41,412.54,413.47,29232.0,419.17,419.41,412.54,413.47,29232.0
2022-09-02 13:00:00,413.54,413.62,409.25,409.44,30626.0,413.54,413.62,409.25,409.44,30626.0
2022-09-02 14:00:00,409.12,410.5,408.01,408.37,24694.0,409.12,410.5,408.01,408.37,24694.0
2022-09-02 15:00:00,408.18,409.5,405.35,407.31,141460.0,408.18,409.5,405.35,407.31,141460.0
2022-09-06 09:30:00,406.75,410.4,396.28,399.19,79658.0,406.75,410.4,396.28,399.19,79658.0
2022-09-06 10:00:00,398.4,404.37,394.68,402.75,84674.0,398.4,404.37,394.68,402.75,84674.0
2022-09-06 11:00:00,402.27,402.4,398.91,400.47,39966.0,402.27,402.4,398.91,400.47,39966.0
2022-09-06 12:00:00,400.25,401.82,397.4,398.81,40646.0,400.25,401.82,397.4,398.81,40646.0
2022-09-06 13:00:00,399.26,399.26,396.32,398.42,36871.0,399.26,399.26,396.32,398.42,36871.0
2022-09-06 14:00:00,398.42,399.4,396.34,397.26,43020.0,398.42,399.4,396.34,397.26,43020.0
2022-09-06 15:00:00,397.23,399.61,396.15,397.08,134809.0,397.23,399.61,396.15,397.08,134809.0
2022-09-07 09:30:00,398.33,404.5,397.1,401.83,72014.0,398.33,404.5,397.1,401.83,72014.0
2022-09-07 10:00:00,402.27,404.7,401.4,403.44,85098.0,402.27,404.7,401.4,403.44,85098.0
2022-09-07 11:00:00,403.19,405.48,400.75,402.85,79063.0,403.19,405.48,400.75,402.85,79063.0
2022-09-07 12:00:00,403.11,403.8,400.78,401.13,59380.0,403.11,403.8,400.78,401.13,59380.0
2022-09-07 13:00:00,401.38,403.42,401.06,402.91,55252.0,401.38,403.42,401.06,402.91,55252.0
2022-09-07 14:00:00,403.17,404.03,401.98,403.48,43309.0,403.17,404.03,401.98,403.48,43309.0
2022-09-07 15:00:00,403.48,404.5,401.82,402.47,141808.0,403.48,404.5,401.82,402.47,141808.0
2022-09-08 09:30:00,398.85,400.6,391.81,394.98,50340.0,398.85,400.6,391.81,394.98,50340.0
2022-09-08 10:00:00,395.11,401.31,394.02,400.7,53852.0,395.11,401.31,394.02,400.7,53852.0
2022-09-08 11:00:00,400.98,402.79,399.79,400.0,47893.0,400.98,402.79,399.79,400.0,47893.0
2022-09-08 12:00:00,400.01,400.87,394.48,397.2,124227.0,400.01,400.87,394.48,397.2,124227.0
2022-09-08 13:00:00,397.21,397.63,395.11,395.93,72344.0,397.21,397.63,395.11,395.93,72344.0
2022-09-08 14:00:00,395.96,396.25,393.39,393.6,85981.0,395.96,396.25,393.39,393.6,85981.0
2022-09-08 15:00:00,393.67,396.08,392.84,395.77,195649.0,393.67,396.08,392.84,395.77,195649.0
2022-09-09 09:30:00,399.93,405.74,399.54,404.17,80591.0,399.93,405.74,399.54,404.17,80591.0
2022-09-09 10:00:00,404.36,406.67,403.84,406.39,69369.0,404.36,406.67,403.84,406.39,69369.0
2022-09-09 11:00:00,406.92,406.92,403.67,405.37,53435.0,406.92,406.92,403.67,405.37,53435.0
2022-09-09 12:00:00,405.04,406.79,404.41,406.65,40225.0,405.04,406.79,404.41,406.65,40225.0
2022-09-09 13:00:00,406.79,408.09,406.19,407.06,82592.0,406.79,408.09,406.19,407.06,82592.0
2022-09-09 14:00:00,407.02,408.06,404.64,406.92,56090.0,407.02,408.06,404.64,406.92,56090.0
2022-09-09 15:00:00,406.84,407.79,405.29,405.82,162800.0,406.84,407.79,405.29,405.82,162800.0
2022-09-12 09:30:00,410.2,413.7,407.4,411.72,43959.0,410.2,413.7,407.4,411.72,43959.0
2022-09-12 10:00:00,411.97,411.99,407.31,407.35,72822.0,411.97,411.99,407.31,407.35,72822.0
2022-09-12 11:00:00,407.32,408.68,405.59,406.83,39022.0,407.32,408.68,405.59,406.83,39022.0
2022-09-12 12:00:00,407.03,408.47,405.96,407.77,76764.0,407.03,408.47,405.96,407.77,76764.0
2022-09-12 13:00:00,407.9,408.41,406.43,407.29,55302.0,407.9,408.41,406.43,407.29,55302.0
2022-09-12 14:00:00,407.29,407.29,405.07,406.85,60213.0,407.29,407.29,405.07,406.85,60213.0
2022-09-12 15:00:00,406.78,407.67,405.3,406.73,132036.0,406.78,407.67,405.3,406.73,132036.0
2022-09-13 09:30:00,396.59,400.28,395.08,399.75,51131.0,396.59,400.28,395.08,399.75,51131.0
2022-09-13 10:00:00,399.73,401.85,393.59,393.59,62232.0,399.73,401.85,393.59,393.59,62232.0
2022-09-13 11:00:00,393.84,395.64,393.6,394.13,44359.0,393.84,395.64,393.6,394.13,44359.0
2022-09-13 12:00:00,393.76,395.28,393.34,394.65,42033.0,393.76,395.28,393.34,394.65,42033.0
2022-09-13 13:00:00,394.55,396.72,394.31,394.88,28688.0,394.55,396.72,394.31,394.88,28688.0
2022-09-13 14:00:00,394.86,395.01,391.51,391.88,43525.0,394.86,395.01,391.51,391.88,43525.0
2022-09-13 15:00:00,391.83,391.87,386.27,386.9,232044.0,391.83,391.87,386.27,386.9,232044.0
2022-09-14 09:30:00,387.8,388.36,380.26,381.02,49513.0,387.8,388.36,380.26,381.02,49513.0
2022-09-14 10:00:00,380.78,383.07,377.92,381.16,120723.0,380.78,383.07,377.92,381.16,120723.0
2022-09-14 11:00:00,381.04,384.58,380.26,384.45,87415.0,381.04,384.58,380.26,384.45,87415.0
2022-09-14 12:00:00,384.45,386.16,382.64,385.3,146088.0,384.45,386.16,382.64,385.3,146088.0
2022-09-14 13:00:00,385.45,386.71,382.67,383.56,62015.0,385.45,386.71,382.67,383.56,62015.0
2022-09-14 14:00:00,383.32,386.44,382.62,384.93,66641.0,383.32,386.44,382.62,384.93,66641.0
2022-09-14 15:00:00,384.98,385.19,381.86,384.94,142912.0,384.98,385.19,381.86,384.94,142912.0
2022-09-15 09:30:00,384.06,387.69,382.23,385.14,173134.0,384.06,387.69,382.23,385.14,173134.0
2022-09-15 10:00:00,384.96,385.82,376.69,377.16,92012.0,384.96,385.82,376.69,377.16,92012.0
2022-09-15 11:00:00,377.07,378.13,374.8,377.0,190833.0,377.07,378.13,374.8,377.0,190833.0
2022-09-15 12:00:00,377.08,378.32,375.94,378.02,69204.0,377.08,378.32,375.94,378.02,69204.0
2022-09-15 13:00:00,378.2,381.36,378.2,379.57,60883.0,378.2,381.36,378.2,379.57,60883.0
2022-09-15 14:00:00,379.63,379.64,376.66,377.59,98227.0,379.63,379.64,376.66,377.59,98227.0
2022-09-15 15:00:00,377.84,378.05,373.93,375.94,295840.0,377.84,378.05,373.93,375.94,295840.0
2022-09-16 09:30:00,375.44,379.36,371.61,377.05,200408.0,375.44,379.36,371.61,377.05,200408.0
2022-09-16 10:00:00,377.95,381.44,375.77,376.72,50355.0,377.95,381.44,375.77,376.72,50355.0
2022-09-16 11:00:00,376.81,377.86,375.0,376.53,63836.0,376.81,377.86,375.0,376.53,63836.0
2022-09-16 12:00:00,376.24,376.68,373.89,375.75,49279.0,376.24,376.68,373.89,375.75,49279.0
2022-09-16 13:00:00,375.72,376.76,374.6,375.63,50408.0,375.72,376.76,374.6,375.63,50408.0
2022-09-16 14:00:00,375.53,378.32,374.77,376.88,87885.0,375.53,378.32,374.77,376.88,87885.0
2022-09-16 15:00:00,376.81,380.65,374.54,377.44,170895.0,376.81,380.65,374.54,377.44,170895.0
2022-09-19 09:30:00,375.34,377.55,373.82,373.83,35320.0,375.34,377.55,373.82,373.83,35320.0
2022-09-19 10:00:00,373.45,374.74,371.74,372.54,54330.0,373.45,374.74,371.74,372.54,54330.0
2022-09-19 11:00:00,372.58,373.06,367.82,368.31,111724.0,372.58,373.06,367.82,368.31,111724.0
2022-09-19 12:00:00,368.46,369.27,366.48,368.89,97076.0,368.46,369.27,366.48,368.89,97076.0
2022-09-19 13:00:00,369.04,369.42,366.19,366.47,69624.0,369.04,369.42,366.19,366.47,69624.0
2022-09-19 14:00:00,366.62,367.36,365.58,366.89,75410.0,366.62,367.36,365.58,366.89,75410.0
2022-09-19 15:00:00,366.96,372.34,366.95,372.04,133309.0,366.96,372.34,366.95,372.04,133309.0
2022-09-20 09:30:00,367.11,369.0,362.24,364.61,98751.0,367.11,369.0,362.24,364.61,98751.0
2022-09-20 10:00:00,364.7,371.52,363.9,370.92,162316.0,364.7,371.52,363.9,370.92,162316.0
2022-09-20 11:00:00,370.94,371.28,368.9,369.42,77444.0,370.94,371.28,368.9,369.42,77444.0
2022-09-20 12:00:00,369.57,369.86,367.03,367.28,52373.0,369.57,369.86,367.03,367.28,52373.0
2022-09-20 13:00:00,367.23,367.5,365.09,365.09,40528.0,367.23,367.5,365.09,365.09,40528.0
2022-09-20 14:00:00,365.3,367.03,361.85,362.71,152861.0,365.3,367.03,361.85,362.71,152861.0
2022-09-20 15:00:00,362.71,363.58,361.3,362.84,188005.0,362.71,363.58,361.3,362.84,188005.0
2022-09-21 09:30:00,365.21,365.21,359.81,363.91,61641.0,365.21,365.21,359.81,363.91,61641.0
2022-09-21 10:00:00,363.91,364.8,360.93,361.69,48418.0,363.91,364.8,360.93,361.69,48418.0
2022-09-21 11:00:00,362.02,364.19,362.02,363.51,48010.0,362.02,364.19,362.02,363.51,48010.0
2022-09-21 12:00:00,363.64,363.64,361.19,362.51,39392.0,363.64,363.64,361.19,362.51,39392.0
2022-09-21 13:00:00,362.5,363.19,360.99,362.79,39825.0,362.5,363.19,360.99,362.79,39825.0
2022-09-21 14:00:00,363.02,365.38,355.93,363.11,154174.0,363.02,365.38,355.93,363.11,154174.0
2022-09-21 15:00:00,363.29,363.79,352.79,353.03,175453.0,363.29,363.79,352.79,353.03,175453.0
2022-09-22 09:30:00,352.03,352.93,343.44,344.28,90265.0,352.03,352.93,343.44,344.28,90265.0
2022-09-22 10:00:00,344.28,344.46,337.55,337.62,183082.0,344.28,344.46,337.55,337.62,183082.0
2022-09-22 11:00:00,337.87,338.93,335.43,335.52,165119.0,337.87,338.93,335.43,335.52,165119.0
2022-09-22 12:00:00,335.51,336.81,333.37,334.15,135615.0,335.51,336.81,333.37,334.15,135615.0
2022-09-22 13:00:00,334.26,334.97,331.91,334.68,165683.0,334.26,334.97,331.91,334.68,165683.0
2022-09-22 14:00:00,334.65,335.02,331.54,332.96,132267.0,334.65,335.02,331.54,332.96,132267.0
2022-09-22 15:00:00,333.0,336.64,333.0,334.0,294075.0,333.0,336.64,333.0,334.0,294075.0
2022-09-23 09:30:00,330.98,334.14,328.0,328.13,91045.0,330.98,334.14,328.0,328.13,91045.0
2022-09-23 10:00:00,328.27,329.24,326.38,327.09,105836.0,328.27,329.24,326.38,327.09,105836.0
2022-09-23 11:00:00,327.14,328.77,325.15,325.59,131022.0,327.14,328.77,325.15,325.59,131022.0
2022-09-23 12:00:00,325.59,325.68,323.24,324.41,136642.0,325.59,325.68,323.24,324.41,136642.0
2022-09-23 13:00:00,324.44,325.21,322.09,323.27,130605.0,324.44,325.21,322.09,323.27,130605.0
2022-09-23 14:00:00,323.16,323.78,318.53,318.58,125249.0,323.16,323.78,318.53,318.58,125249.0
2022-09-23 15:00:00,318.56,322.96,318.56,321.8,294865.0,318.56,322.96,318.56,321.8,294865.0
2022-09-26 09:30:00,321.93,324.74,315.05,316.25,72484.0,321.93,324.74,315.05,316.25,72484.0
2022-09-26 10:00:00,316.13,317.46,310.66,311.63,120656.0,316.13,317.46,310.66,311.63,120656.0
2022-09-26 11:00:00,311.7,312.16,307.92,309.43,194427.0,311.7,312.16,307.92,309.43,194427.0
2022-09-26 12:00:00,309.34,309.45,306.76,308.02,106833.0,309.34,309.45,306.76,308.02,106833.0
2022-09-26 13:00:00,307.78,310.18,305.72,307.6,176454.0,307.78,310.18,305.72,307.6,176454.0
2022-09-26 14:00:00,307.74,308.85,305.61,307.84,107547.0,307.74,308.85,305.61,307.84,107547.0
2022-09-26 15:00:00,307.77,308.27,305.37,306.19,340228.0,307.77,308.27,305.37,306.19,340228.0
2022-09-27 09:30:00,312.13,315.82,310.0,314.08,129103.0,312.13,315.82,310.0,314.08,129103.0
2022-09-27 10:00:00,313.84,313.92,310.21,311.93,119562.0,313.84,313.92,310.21,311.93,119562.0
2022-09-27 11:00:00,311.94,311.94,306.61,306.95,48966.0,311.94,311.94,306.61,306.95,48966.0
2022-09-27 12:00:00,306.89,308.9,305.75,308.77,130231.0,306.89,308.9,305.75,308.77,130231.0
2022-09-27 13:00:00,308.58,308.71,305.31,306.1,48497.0,308.58,308.71,305.31,306.1,48497.0
2022-09-27 14:00:00,306.31,309.33,305.67,308.52,68762.0,306.31,309.33,305.67,308.52,68762.0
2022-09-27 15:00:00,308.46,309.85,306.44,306.89,360935.0,308.46,309.85,306.44,306.89,360935.0
2022-09-28 09:30:00,311.78,316.1,309.2,314.5,111822.0,311.78,316.1,309.2,314.5,111822.0
2022-09-28 10:00:00,314.98,320.2,313.46,318.7,175302.0,314.98,320.2,313.46,318.7,175302.0
2022-09-28 11:00:00,318.5,321.39,317.63,320.81,104907.0,318.5,321.39,317.63,320.81,104907.0
2022-09-28 12:00:00,320.64,323.8,320.24,322.91,206960.0,320.64,323.8,320.24,322.91,206960.0
2022-09-28 13:00:00,323.04,324.71,321.17,321.8,99165.0,323.04,324.71,321.17,321.8,99165.0
2022-09-28 14:00:00,321.82,323.24,320.92,321.28,63452.0,321.82,323.24,320.92,321.28,63452.0
2022-09-28 15:00:00,321.15,322.79,320.35,321.08,244758.0,321.15,322.79,320.35,321.08,244758.0
2022-09-29 09:30:00,319.72,320.49,311.14,313.71,157688.0,319.72,320.49,311.14,313.71,157688.0
2022-09-29 10:00:00,313.78,314.59,310.51,313.71,127603.0,313.78,314.59,310.51,313.71,127603.0
2022-09-29 11:00:00,313.7,315.05,311.91,314.04,85801.0,313.7,315.05,311.91,314.04,85801.0
2022-09-29 12:00:00,313.97,314.6,310.48,311.95,88708.0,313.97,314.6,310.48,311.95,88708.0
2022-09-29 13:00:00,311.95,313.22,310.79,310.79,94225.0,311.95,313.22,310.79,310.79,94225.0
2022-09-29 14:00:00,310.56,313.06,310.44,310.93,86015.0,310.56,313.06,310.44,310.93,86015.0
2022-09-29 15:00:00,311.03,313.86,311.02,312.7,194925.0,311.03,313.86,311.02,312.7,194925.0
2022-09-30 09:30:00,315.25,315.81,309.48,311.37,123009.0,315.25,315.81,309.48,311.37,123009.0
2022-09-30 10:00:00,311.37,312.81,307.8,309.93,326426.0,311.37,312.81,307.8,309.93,326426.0
2022-09-30 11:00:00,309.9,314.62,309.19,311.16,307124.0,309.9,314.62,309.19,311.16,307124.0
2022-09-30 12:00:00,311.33,311.33,308.48,309.35,53603.0,311.33,311.33,308.48,309.35,53603.0
2022-09-30 13:00:00,309.54,309.54,307.01,307.84,49673.0,309.54,309.54,307.01,307.84,49673.0
2022-09-30 14:00:00,307.75,308.59,305.93,305.93,94808.0,307.75,308.59,305.93,305.93,94808.0
2022-09-30 15:00:00,306.07,307.63,302.94,303.35,318836.0,306.07,307.63,302.94,303.35,318836.0
2022-10-03 09:30:00,308.46,309.44,304.17,307.05,110864.0,308.46,309.44,304.17,307.05,110864.0
2022-10-03 10:00:00,307.41,314.09,306.84,312.82,311966.0,307.41,314.09,306.84,312.82,311966.0
2022-10-03 11:00:00,312.72,315.49,311.68,313.54,192490.0,312.72,315.49,311.68,313.54,192490.0
2022-10-03 12:00:00,313.55,318.18,313.37,318.1,124619.0,313.55,318.18,313.37,318.1,124619.0
2022-10-03 13:00:00,318.1,320.01,317.68,318.05,82637.0,318.1,320.01,317.68,318.05,82637.0
2022-10-03 14:00:00,318.05,319.0,317.75,318.28,58518.0,318.05,319.0,317.75,318.28,58518.0
2022-10-03 15:00:00,318.41,321.15,317.4,320.06,274547.0,318.41,321.15,317.4,320.06,274547.0
2022-10-04 09:30:00,323.51,330.23,321.0,329.02,145822.0,323.51,330.23,321.0,329.02,145822.0
2022-10-04 10:00:00,329.0,330.6,325.33,325.58,287570.0,329.0,330.6,325.33,325.58,287570.0
2022-10-04 11:00:00,325.66,326.27,324.0,326.0,224047.0,325.66,326.27,324.0,326.0,224047.0
2022-10-04 12:00:00,326.09,328.77,325.68,328.24,267325.0,326.09,328.77,325.68,328.24,267325.0
2022-10-04 13:00:00,328.24,328.45,325.56,328.06,90305.0,328.24,328.45,325.56,328.06,90305.0
2022-10-04 14:00:00,327.87,328.96,326.72,328.62,99002.0,327.87,328.96,326.72,328.62,99002.0
2022-10-04 15:00:00,328.61,329.23,327.22,328.46,232627.0,328.61,329.23,327.22,328.46,232627.0
2022-10-05 09:30:00,324.42,324.96,320.32,321.88,77976.0,324.42,324.96,320.32,321.88,77976.0
2022-10-05 10:00:00,321.87,323.49,319.63,321.13,148606.0,321.87,323.49,319.63,321.13,148606.0
2022-10-05 11:00:00,321.02,321.77,320.29,320.42,61471.0,321.02,321.77,320.29,320.42,61471.0
2022-10-05 12:00:00,320.46,327.08,320.1,325.62,100449.0,320.46,327.08,320.1,325.62,100449.0
2022-10-05 13:00:00,325.8,328.4,325.49,327.13,69905.0,325.8,328.4,325.49,327.13,69905.0
2022-10-05 14:00:00,326.92,329.84,326.82,329.25,62303.0,326.92,329.84,326.82,329.25,62303.0
2022-10-05 15:00:00,329.49,332.02,328.66,329.49,183740.0,329.49,332.02,328.66,329.49,183740.0
2022-10-06 09:30:00,327.37,330.48,323.8,324.54,58205.0,327.37,330.48,323.8,324.54,58205.0
2022-10-06 10:00:00,323.75,326.4,321.24,326.18,182325.0,323.75,326.4,321.24,326.18,182325.0
2022-10-06 11:00:00,325.91,326.3,322.37,322.95,88200.0,325.91,326.3,322.37,322.95,88200.0
2022-10-06 12:00:00,322.83,327.21,321.5,326.38,137348.0,322.83,327.21,321.5,326.38,137348.0
2022-10-06 13:00:00,326.22,327.32,324.78,326.44,84733.0,326.22,327.32,324.78,326.44,84733.0
2022-10-06 14:00:00,326.42,326.42,322.82,323.99,40268.0,326.42,326.42,322.82,323.99,40268.0
2022-10-06 15:00:00,323.84,324.71,323.43,323.96,159193.0,323.84,324.71,323.43,323.96,159193.0
2022-10-07 09:30:00,321.26,323.45,317.61,318.37,45048.0,321.26,323.45,317.61,318.37,45048.0
2022-10-07 10:00:00,318.13,320.48,316.17,318.36,67317.0,318.13,320.48,316.17,318.36,67317.0
2022-10-07 11:00:00,318.48,318.91,313.7,314.3,75900.0,318.48,318.91,313.7,314.3,75900.0
2022-10-07 12:00:00,314.3,316.23,314.11,314.81,47436.0,314.3,316.23,314.11,314.81,47436.0
2022-10-07 13:00:00,314.75,315.18,313.16,314.31,39121.0,314.75,315.18,313.16,314.31,39121.0
2022-10-07 14:00:00,314.07,314.12,312.22,312.53,47112.0,314.07,314.12,312.22,312.53,47112.0
2022-10-07 15:00:00,312.56,313.74,311.36,312.53,161133.0,312.56,313.74,311.36,312.53,161133.0
2022-10-10 09:30:00,314.37,319.56,311.84,318.89,45132.0,314.37,319.56,311.84,318.89,45132.0
2022-10-10 10:00:00,318.66,320.53,315.13,316.46,79147.0,318.66,320.53,315.13,316.46,79147.0
2022-10-10 11:00:00,316.06,317.45,315.68,316.45,36777.0,316.06,317.45,315.68,316.45,36777.0
2022-10-10 12:00:00,316.1,316.12,313.26,314.0,34929.0,316.1,316.12,313.26,314.0,34929.0
2022-10-10 13:00:00,313.97,319.25,313.5,318.68,48529.0,313.97,319.25,313.5,318.68,48529.0
2022-10-10 14:00:00,318.83,318.93,316.86,318.5,93273.0,318.83,318.93,316.86,318.5,93273.0
2022-10-10 15:00:00,318.54,320.61,317.97,318.49,275911.0,318.54,320.61,317.97,318.49,275911.0
2022-10-11 09:30:00,317.81,320.51,315.29,315.44,31119.0,317.81,320.51,315.29,315.44,31119.0
2022-10-11 10:00:00,315.58,316.36,313.41,314.82,77791.0,315.58,316.36,313.41,314.82,77791.0
2022-10-11 11:00:00,315.18,318.34,315.04,316.71,67633.0,315.18,318.34,315.04,316.71,67633.0
2022-10-11 12:00:00,316.85,316.86,313.12,313.53,60244.0,316.85,316.86,313.12,313.53,60244.0
2022-10-11 13:00:00,313.29,313.29,311.47,312.4,82567.0,313.29,313.29,311.47,312.4,82567.0
2022-10-11 14:00:00,312.54,312.78,308.69,308.82,74857.0,312.54,312.78,308.69,308.82,74857.0
2022-10-11 15:00:00,308.63,309.98,307.41,308.51,238313.0,308.63,309.98,307.41,308.51,238313.0
2022-10-12 09:30:00,307.53,310.53,305.01,306.55,49779.0,307.53,310.53,305.01,306.55,49779.0
2022-10-12 10:00:00,306.89,307.35,302.77,304.78,66344.0,306.89,307.35,302.77,304.78,66344.0
2022-10-12 11:00:00,304.72,307.85,304.66,307.52,50203.0,304.72,307.85,304.66,307.52,50203.0
2022-10-12 12:00:00,307.32,307.72,305.7,307.18,46692.0,307.32,307.72,305.7,307.18,46692.0
2022-10-12 13:00:00,307.19,307.34,304.45,304.8,32033.0,307.19,307.34,304.45,304.8,32033.0
2022-10-12 14:00:00,304.74,307.93,304.73,306.38,41965.0,304.74,307.93,304.73,306.38,41965.0
2022-10-12 15:00:00,306.24,308.16,305.88,306.44,197444.0,306.24,308.16,305.88,306.44,197444.0
2022-10-13 09:30:00,299.2,311.53,297.66,311.27,93052.0,299.2,311.53,297.66,311.27,93052.0
2022-10-13 10:00:00,311.14,318.74,308.69,309.4,175420.0,311.14,318.74,308.69,309.4,175420.0
2022-10-13 11:00:00,309.16,321.9,309.13,319.58,150187.0,309.16,321.9,309.13,319.58,150187.0
2022-10-13 12:00:00,319.91,320.85,316.43,318.81,70410.0,319.91,320.85,316.43,318.81,70410.0
2022-10-13 13:00:00,319.05,323.99,319.03,323.66,120916.0,319.05,323.99,319.03,323.66,120916.0
2022-10-13 14:00:00,323.69,325.24,321.55,324.95,114483.0,323.69,325.24,321.55,324.95,114483.0
2022-10-13 15:00:00,324.9,326.76,324.29,325.89,334033.0,324.9,326.76,324.29,325.89,334033.0
2022-10-14 09:30:00,328.95,331.95,324.88,328.2,116321.0,328.95,331.95,324.88,328.2,116321.0
2022-10-14 10:00:00,328.2,328.21,321.87,325.81,165314.0,328.2,328.21,321.87,325.81,165314.0
2022-10-14 11:00:00,325.94,328.56,324.83,325.05,165423.0,325.94,328.56,324.83,325.05,165423.0
2022-10-14 12:00:00,324.84,325.39,322.44,323.37,76514.0,324.84,325.39,322.44,323.37,76514.0
2022-10-14 13:00:00,323.37,324.79,322.45,323.76,96672.0,323.37,324.79,322.45,323.76,96672.0
2022-10-14 14:00:00,323.88,323.88,321.75,323.33,78219.0,323.88,323.88,321.75,323.33,78219.0
2022-10-14 15:00:00,323.4,324.39,322.33,323.26,254945.0,323.4,324.39,322.33,323.26,254945.0
2022-10-17 09:30:00,328.5,333.53,326.35,326.57,81017.0,328.5,333.53,326.35,326.57,81017.0
2022-10-17 10:00:00,326.74,331.14,324.82,328.27,126305.0,326.74,331.14,324.82,328.27,126305.0
2022-10-17 11:00:00,328.6,333.09,328.0,332.79,88121.0,328.6,333.09,328.0,332.79,88121.0
2022-10-17 12:00:00,332.78,335.86,331.7,334.03,114841.0,332.78,335.86,331.7,334.03,114841.0
2022-10-17 13:00:00,333.83,334.31,331.57,332.69,74207.0,333.83,334.31,331.57,332.69,74207.0
2022-10-17 14:00:00,332.79,333.28,330.5,331.34,59505.0,332.79,333.28,330.5,331.34,59505.0
2022-10-17 15:00:00,331.2,332.5,330.29,331.58,196525.0,331.2,332.5,330.29,331.58,196525.0
2022-10-18 09:30:00,337.66,343.82,337.66,338.58,56143.0,337.66,343.82,337.66,338.58,56143.0
2022-10-18 10:00:00,339.07,340.46,331.58,332.05,85984.0,339.07,340.46,331.58,332.05,85984.0
2022-10-18 11:00:00,331.66,332.82,326.93,327.4,87422.0,331.66,332.82,326.93,327.4,87422.0
2022-10-18 12:00:00,327.38,331.71,326.85,330.17,79150.0,327.38,331.71,326.85,330.17,79150.0
2022-10-18 13:00:00,329.94,331.91,328.89,330.74,54593.0,329.94,331.91,328.89,330.74,54593.0
2022-10-18 14:00:00,330.59,330.87,327.08,328.64,41585.0,330.59,330.87,327.08,328.64,41585.0
2022-10-18 15:00:00,328.62,329.08,327.13,329.08,101955.0,328.62,329.08,327.13,329.08,101955.0
2022-10-19 09:30:00,329.14,330.94,322.98,324.1,75275.0,329.14,330.94,322.98,324.1,75275.0
2022-10-19 10:00:00,323.52,329.59,322.77,325.66,68748.0,323.52,329.59,322.77,325.66,68748.0
2022-10-19 11:00:00,325.56,328.91,325.54,327.42,73896.0,325.56,328.91,325.54,327.42,73896.0
2022-10-19 12:00:00,327.41,327.43,322.32,322.87,49522.0,327.41,327.43,322.32,322.87,49522.0
2022-10-19 13:00:00,322.71,324.65,320.44,324.51,123133.0,322.71,324.65,320.44,324.51,123133.0
2022-10-19 14:00:00,324.52,326.36,323.92,324.14,57512.0,324.52,326.36,323.92,324.14,57512.0
2022-10-19 15:00:00,323.94,325.89,322.62,324.84,307442.0,323.94,325.89,322.62,324.84,307442.0
2022-10-20 09:30:00,325.66,327.0,323.13,324.38,115717.0,325.66,327.0,323.13,324.38,115717.0
2022-10-20 10:00:00,324.9,329.68,324.9,329.19,87725.0,324.9,329.68,324.9,329.19,87725.0
2022-10-20 11:00:00,329.38,331.7,329.18,330.49,106979.0,329.38,331.7,329.18,330.49,106979.0
2022-10-20 12:00:00,330.46,330.46,327.3,327.74,70066.0,330.46,330.46,327.3,327.74,70066.0
2022-10-20 13:00:00,327.68,328.17,326.47,327.22,47992.0,327.68,328.17,326.47,327.22,47992.0
2022-10-20 14:00:00,327.08,327.93,325.94,327.51,86643.0,327.08,327.93,325.94,327.51,86643.0
2022-10-20 15:00:00,327.51,329.18,326.32,328.12,177654.0,327.51,329.18,326.32,328.12,177654.0
2022-10-21 09:30:00,327.28,328.41,322.87,328.41,87088.0,327.28,328.41,322.87,328.41,87088.0
2022-10-21 10:00:00,328.41,330.76,322.67,324.44,91156.0,328.41,330.76,322.67,324.44,91156.0
2022-10-21 11:00:00,324.81,327.71,324.32,326.87,71455.0,324.81,327.71,324.32,326.87,71455.0
2022-10-21 12:00:00,326.74,328.54,325.71,328.05,52235.0,326.74,328.54,325.71,328.05,52235.0
2022-10-21 13:00:00,328.11,328.85,326.13,328.1,43132.0,328.11,328.85,326.13,328.1,43132.0
2022-10-21 14:00:00,328.3,329.01,327.14,328.86,47862.0,328.3,329.01,327.14,328.86,47862.0
2022-10-21 15:00:00,329.04,330.73,328.59,330.52,228365.0,329.04,330.73,328.59,330.52,228365.0
2022-10-24 09:30:00,330.85,338.52,330.85,338.52,53748.0,330.85,338.52,330.85,338.52,53748.0
2022-10-24 10:00:00,338.57,338.57,334.2,334.9,105049.0,338.57,338.57,334.2,334.9,105049.0
2022-10-24 11:00:00,335.34,337.88,334.38,337.49,114021.0,335.34,337.88,334.38,337.49,114021.0
2022-10-24 12:00:00,337.18,338.76,336.88,337.66,63979.0,337.18,338.76,336.88,337.66,63979.0
2022-10-24 13:00:00,337.56,337.71,333.87,334.54,101383.0,337.56,337.71,333.87,334.54,101383.0
2022-10-24 14:00:00,334.86,335.89,334.63,335.41,56931.0,334.86,335.89,334.63,335.41,56931.0
2022-10-24 15:00:00,335.51,337.84,335.4,337.1,277429.0,335.51,337.84,335.4,337.1,277429.0
2022-10-25 09:30:00,338.48,344.83,337.83,343.92,172082.0,338.48,344.83,337.83,343.92,172082.0
2022-10-25 10:00:00,343.91,344.97,340.85,343.18,88679.0,343.91,344.97,340.85,343.18,88679.0
2022-10-25 11:00:00,343.28,348.34,342.58,347.29,85199.0,343.28,348.34,342.58,347.29,85199.0
2022-10-25 12:00:00,347.32,347.57,344.71,344.77,51267.0,347.32,347.57,344.71,344.77,51267.0
2022-10-25 13:00:00,344.89,345.42,343.46,343.9,69568.0,344.89,345.42,343.46,343.9,69568.0
2022-10-25 14:00:00,343.82,345.48,343.54,344.45,51009.0,343.82,345.48,343.54,344.45,51009.0
2022-10-25 15:00:00,344.35,347.55,344.35,346.71,189222.0,344.35,347.55,344.35,346.71,189222.0
2022-10-26 09:30:00,350.44,354.52,346.49,347.54,52297.0,350.44,354.52,346.49,347.54,52297.0
2022-10-26 10:00:00,347.98,351.23,346.91,349.07,81010.0,347.98,351.23,346.91,349.07,81010.0
2022-10-26 11:00:00,349.3,351.2,348.63,349.46,74612.0,349.3,351.2,348.63,349.46,74612.0
2022-10-26 12:00:00,349.72,350.45,346.3,346.3,46950.0,349.72,350.45,346.3,346.3,46950.0
2022-10-26 13:00:00,346.51,347.94,345.49,347.86,43514.0,346.51,347.94,345.49,347.86,43514.0
2022-10-26 14:00:00,347.86,348.41,346.43,346.74,45858.0,347.86,348.41,346.43,346.74,45858.0
2022-10-26 15:00:00,346.67,346.68,344.25,345.02,183382.0,346.67,346.68,344.25,345.02,183382.0
2022-10-27 09:30:00,353.78,367.87,353.34,359.85,167259.0,353.78,367.87,353.34,359.85,167259.0
2022-10-27 10:00:00,359.85,366.79,359.78,361.42,184415.0,359.85,366.79,359.78,361.42,184415.0
2022-10-27 11:00:00,360.99,362.98,358.05,358.84,93711.0,360.99,362.98,358.05,358.84,93711.0
2022-10-27 12:00:00,358.75,363.05,358.68,362.73,90586.0,358.75,363.05,358.68,362.73,90586.0
2022-10-27 13:00:00,363.23,364.15,360.38,360.38,96751.0,363.23,364.15,360.38,360.38,96751.0
2022-10-27 14:00:00,360.53,361.0,356.82,357.24,144901.0,360.53,361.0,356.82,357.24,144901.0
2022-10-27 15:00:00,357.38,358.44,354.92,355.27,285527.0,357.38,358.44,354.92,355.27,285527.0
2022-10-28 09:30:00,353.0,376.96,337.13,374.02,290374.0,353.0,376.96,337.13,374.02,290374.0
2022-10-28 10:00:00,374.31,375.02,368.83,370.71,305309.0,374.31,375.02,368.83,370.71,305309.0
2022-10-28 11:00:00,370.71,371.94,365.88,370.83,122430.0,370.71,371.94,365.88,370.83,122430.0
2022-10-28 12:00:00,371.06,371.7,368.48,370.12,136260.0,371.06,371.7,368.48,370.12,136260.0
2022-10-28 13:00:00,370.42,371.47,366.23,366.4,117033.0,370.42,371.47,366.23,366.4,117033.0
2022-10-28 14:00:00,366.48,369.61,366.36,368.3,80057.0,366.48,369.61,366.36,368.3,80057.0
2022-10-28 15:00:00,368.27,370.09,366.49,368.15,268451.0,368.27,370.09,366.49,368.15,268451.0
2022-10-31 09:30:00,363.69,368.17,360.51,361.04,50794.0,363.69,368.17,360.51,361.04,50794.0
2022-10-31 10:00:00,361.68,366.16,357.5,365.17,177383.0,361.68,366.16,357.5,365.17,177383.0
2022-10-31 11:00:00,365.17,370.3,364.99,367.72,138985.0,365.17,370.3,364.99,367.72,138985.0
2022-10-31 12:00:00,367.3,370.08,366.14,369.15,95559.0,367.3,370.08,366.14,369.15,95559.0
2022-10-31 13:00:00,369.25,371.82,368.29,370.51,95265.0,369.25,371.82,368.29,370.51,95265.0
2022-10-31 14:00:00,370.13,370.25,366.54,367.08,60337.0,370.13,370.25,366.54,367.08,60337.0
2022-10-31 15:00:00,366.92,369.15,365.46,367.61,178584.0,366.92,369.15,365.46,367.61,178584.0
2022-11-01 09:30:00,374.13,379.67,372.41,376.36,127765.0,374.13,379.67,372.41,376.36,127765.0
2022-11-01 10:00:00,375.87,376.21,365.77,366.28,109865.0,375.87,376.21,365.77,366.28,109865.0
2022-11-01 11:00:00,366.52,366.57,359.39,361.02,97473.0,366.52,366.57,359.39,361.02,97473.0
2022-11-01 12:00:00,361.0,362.32,358.5,359.52,73693.0,361.0,362.32,358.5,359.52,73693.0
2022-11-01 13:00:00,359.76,360.96,357.07,358.62,95122.0,359.76,360.96,357.07,358.62,95122.0
2022-11-01 14:00:00,358.45,358.59,356.0,358.11,67713.0,358.45,358.59,356.0,358.11,67713.0
2022-11-01 15:00:00,357.98,360.04,356.5,357.0,289588.0,357.98,360.04,356.5,357.0,289588.0
2022-11-02 09:30:00,354.11,355.0,352.21,353.08,62467.0,354.11,355.0,352.21,353.08,62467.0
2022-11-02 10:00:00,352.48,353.39,350.06,351.07,85809.0,352.48,353.39,350.06,351.07,85809.0
2022-11-02 11:00:00,351.38,352.59,350.34,351.14,80680.0,351.38,352.59,350.34,351.14,80680.0
2022-11-02 12:00:00,351.27,351.29,349.84,350.92,115559.0,351.27,351.29,349.84,350.92,115559.0
2022-11-02 13:00:00,350.8,353.04,350.35,353.04,57498.0,350.8,353.04,350.35,353.04,57498.0
2022-11-02 14:00:00,353.04,358.52,347.94,349.98,96558.0,353.04,358.52,347.94,349.98,96558.0
2022-11-02 15:00:00,349.73,352.2,346.06,347.26,228554.0,349.73,352.2,346.06,347.26,228554.0
2022-11-03 09:30:00,344.66,344.95,336.29,336.38,63922.0,344.66,344.95,336.29,336.38,63922.0
2022-11-03 10:00:00,336.63,340.16,335.24,340.16,64511.0,336.63,340.16,335.24,340.16,64511.0
2022-11-03 11:00:00,340.06,340.13,336.32,337.57,62880.0,340.06,340.13,336.32,337.57,62880.0
2022-11-03 12:00:00,337.74,344.11,336.64,343.63,123005.0,337.74,344.11,336.64,343.63,123005.0
2022-11-03 13:00:00,343.43,343.62,341.32,341.36,44001.0,343.43,343.62,341.32,341.36,44001.0
2022-11-03 14:00:00,341.47,345.72,340.94,345.72,79741.0,341.47,345.72,340.94,345.72,79741.0
2022-11-03 15:00:00,345.7,345.71,343.98,344.36,175931.0,345.7,345.71,343.98,344.36,175931.0
2022-11-04 09:30:00,350.4,351.26,343.17,344.96,75586.0,350.4,351.26,343.17,344.96,75586.0
2022-11-04 10:00:00,345.76,352.81,345.36,347.78,117684.0,345.76,352.81,345.36,347.78,117684.0
2022-11-04 11:00:00,348.22,350.31,342.5,342.98,45661.0,348.22,350.31,342.5,342.98,45661.0
2022-11-04 12:00:00,343.55,346.59,342.38,343.71,54337.0,343.55,346.59,342.38,343.71,54337.0
2022-11-04 13:00:00,343.53,346.33,342.84,344.61,53133.0,343.53,346.33,342.84,344.61,53133.0
2022-11-04 14:00:00,344.96,348.9,344.14,348.71,58829.0,344.96,348.9,344.14,348.71,58829.0
2022-11-04 15:00:00,348.5,349.79,346.84,348.82,208374.0,348.5,349.79,346.84,348.82,208374.0
2022-11-07 09:30:00,349.68,353.67,349.08,350.32,25263.0,349.68,353.67,349.08,350.32,25263.0
2022-11-07 10:00:00,350.31,351.78,343.95,345.51,109674.0,350.31,351.78,343.95,345.51,109674.0
2022-11-07 11:00:00,345.49,347.59,343.66,345.36,69222.0,345.49,347.59,343.66,345.36,69222.0
2022-11-07 12:00:00,345.46,348.71,344.69,347.38,42845.0,345.46,348.71,344.69,347.38,42845.0
2022-11-07 13:00:00,347.44,350.77,347.09,350.48,48011.0,347.44,350.77,347.09,350.48,48011.0
2022-11-07 14:00:00,350.49,354.26,350.33,353.35,51707.0,350.49,354.26,350.33,353.35,51707.0
2022-11-07 15:00:00,353.21,354.25,352.11,353.21,176032.0,353.21,354.25,352.11,353.21,176032.0
2022-11-08 09:30:00,353.69,353.73,348.41,350.23,35623.0,353.69,353.73,348.41,350.23,35623.0
2022-11-08 10:00:00,350.23,356.27,349.89,355.85,55555.0,350.23,356.27,349.89,355.85,55555.0
2022-11-08 11:00:00,355.99,359.65,355.28,358.53,38158.0,355.99,359.65,355.28,358.53,38158.0
2022-11-08 12:00:00,358.51,358.71,354.88,356.22,46582.0,358.51,358.71,354.88,356.22,46582.0
2022-11-08 13:00:00,355.93,356.53,350.53,351.13,65084.0,355.93,356.53,350.53,351.13,65084.0
2022-11-08 14:00:00,351.28,353.26,349.04,352.59,72560.0,351.28,353.26,349.04,352.59,72560.0
2022-11-08 15:00:00,352.75,356.36,352.32,354.72,125028.0,352.75,356.36,352.32,354.72,125028.0
2022-11-09 09:30:00,352.08,353.21,348.01,350.18,52248.0,352.08,353.21,348.01,350.18,52248.0
2022-11-09 10:00:00,349.88,353.42,349.6,350.82,51634.0,349.88,353.42,349.6,350.82,51634.0
2022-11-09 11:00:00,351.02,354.2,350.6,352.31,55393.0,351.02,354.2,350.6,352.31,55393.0
2022-11-09 12:00:00,352.51,352.59,350.96,351.56,33765.0,352.51,352.59,350.96,351.56,33765.0
2022-11-09 13:00:00,351.72,352.14,348.1,348.71,39692.0,351.72,352.14,348.1,348.71,39692.0
2022-11-09 14:00:00,348.98,350.56,348.91,349.47,38112.0,348.98,350.56,348.91,349.47,38112.0
2022-11-09 15:00:00,349.28,351.66,349.28,349.91,202348.0,349.28,351.66,349.28,349.91,202348.0
2022-11-10 09:30:00,366.65,368.26,362.8,367.56,83263.0,366.65,368.26,362.8,367.56,83263.0
2022-11-10 10:00:00,367.48,369.72,363.9,369.1,73227.0,367.48,369.72,363.9,369.1,73227.0
2022-11-10 11:00:00,369.24,372.71,368.55,372.64,98262.0,369.24,372.71,368.55,372.64,98262.0
2022-11-10 12:00:00,372.53,372.64,368.83,368.86,60737.0,372.53,372.64,368.83,368.86,60737.0
2022-11-10 13:00:00,369.04,372.07,368.9,370.84,55188.0,369.04,372.07,368.9,370.84,55188.0
2022-11-10 14:00:00,370.85,371.86,369.42,371.86,50705.0,370.85,371.86,369.42,371.86,50705.0
2022-11-10 15:00:00,371.75,374.34,371.53,373.07,226867.0,371.75,374.34,371.53,373.07,226867.0
2022-11-11 09:30:00,377.56,378.49,371.95,376.42,31447.0,377.56,378.49,371.95,376.42,31447.0
2022-11-11 10:00:00,376.63,381.82,374.47,379.58,51038.0,376.63,381.82,374.47,379.58,51038.0
2022-11-11 11:00:00,380.27,387.17,378.69,386.79,78124.0,380.27,387.17,378.69,386.79,78124.0
2022-11-11 12:00:00,387.2,393.14,385.47,392.64,126681.0,387.2,393.14,385.47,392.64,126681.0
2022-11-11 13:00:00,392.79,393.69,390.72,393.4,66032.0,392.79,393.69,390.72,393.4,66032.0
2022-11-11 14:00:00,393.51,398.07,393.45,397.73,104768.0,393.51,398.07,393.45,397.73,104768.0
2022-11-11 15:00:00,397.65,397.65,393.14,394.6,281426.0,397.65,397.65,393.14,394.6,281426.0
2022-11-14 09:30:00,392.56,394.76,388.77,392.05,42978.0,392.56,394.76,388.77,392.05,42978.0
2022-11-14 10:00:00,393.34,395.81,392.27,393.18,76266.0,393.34,395.81,392.27,393.18,76266.0
2022-11-14 11:00:00,393.06,393.25,389.5,392.14,54432.0,393.06,393.25,389.5,392.14,54432.0
2022-11-14 12:00:00,392.11,392.88,389.15,391.03,56102.0,392.11,392.88,389.15,391.03,56102.0
2022-11-14 13:00:00,390.95,393.62,390.07,393.53,34801.0,390.95,393.62,390.07,393.53,34801.0
2022-11-14 14:00:00,393.68,393.68,390.77,390.86,39299.0,393.68,393.68,390.77,390.86,39299.0
2022-11-14 15:00:00,391.01,391.57,387.4,387.88,168864.0,391.01,391.57,387.4,387.88,168864.0
2022-11-15 09:30:00,395.84,401.0,393.6,399.35,41977.0,395.84,401.0,393.6,399.35,41977.0
2022-11-15 10:00:00,399.05,403.16,396.64,400.57,49941.0,399.05,403.16,396.64,400.57,49941.0
2022-11-15 11:00:00,400.52,403.49,399.45,400.93,27231.0,400.52,403.49,399.45,400.93,27231.0
2022-11-15 12:00:00,401.0,401.16,396.62,396.79,27768.0,401.0,401.16,396.62,396.79,27768.0
2022-11-15 13:00:00,396.98,397.22,388.24,390.51,51068.0,396.98,397.22,388.24,390.51,51068.0
2022-11-15 14:00:00,390.23,394.99,388.35,394.31,48965.0,390.23,394.99,388.35,394.31,48965.0
2022-11-15 15:00:00,394.32,395.2,391.33,392.2,132366.0,394.32,395.2,391.33,392.2,132366.0
2022-11-16 09:30:00,393.04,394.95,387.69,388.72,23300.0,393.04,394.95,387.69,388.72,23300.0
2022-11-16 10:00:00,387.98,390.42,386.21,387.37,39998.0,387.98,390.42,386.21,387.37,39998.0
2022-11-16 11:00:00,387.38,389.73,387.15,387.95,15416.0,387.38,389.73,387.15,387.95,15416.0
2022-11-16 12:00:00,387.94,388.43,385.4,387.75,27093.0,387.94,388.43,385.4,387.75,27093.0
2022-11-16 13:00:00,387.8,389.11,386.03,386.52,23860.0,387.8,389.11,386.03,386.52,23860.0
2022-11-16 14:00:00,386.51,388.22,386.18,388.11,31251.0,386.51,388.22,386.18,388.11,31251.0
2022-11-16 15:00:00,388.13,389.88,386.85,388.9,142979.0,388.13,389.88,386.85,388.9,142979.0
2022-11-17 09:30:00,386.1,388.0,380.11,380.34,40004.0,386.1,388.0,380.11,380.34,40004.0
2022-11-17 10:00:00,380.92,384.75,380.24,383.16,68828.0,380.92,384.75,380.24,383.16,68828.0
2022-11-17 11:00:00,383.28,383.8,380.96,383.1,56332.0,383.28,383.8,380.96,383.1,56332.0
2022-11-17 12:00:00,383.19,384.02,382.16,383.86,57528.0,383.19,384.02,382.16,383.86,57528.0
2022-11-17 13:00:00,383.85,386.83,383.85,384.48,84788.0,383.85,386.83,383.85,384.48,84788.0
2022-11-17 14:00:00,384.18,384.3,381.6,383.91,63579.0,384.18,384.3,381.6,383.91,63579.0
2022-11-17 15:00:00,383.88,384.48,381.01,384.29,172896.0,383.88,384.48,381.01,384.29,172896.0
2022-11-18 09:30:00,385.51,388.58,384.3,384.3,54057.0,385.51,388.58,384.3,384.3,54057.0
2022-11-18 10:00:00,384.7,384.7,378.9,379.17,26628.0,384.7,384.7,378.9,379.17,26628.0
2022-11-18 11:00:00,378.8,379.55,370.81,371.89,80836.0,378.8,379.55,370.81,371.89,80836.0
2022-11-18 12:00:00,371.87,374.21,370.35,372.58,71479.0,371.87,374.21,370.35,372.58,71479.0
2022-11-18 13:00:00,372.33,374.45,372.11,373.64,45129.0,372.33,374.45,372.11,373.64,45129.0
2022-11-18 14:00:00,373.63,376.4,373.54,374.42,55989.0,373.63,376.4,373.54,374.42,55989.0
2022-11-18 15:00:00,374.47,375.16,372.09,374.32,142611.0,374.47,375.16,372.09,374.32,142611.0
2022-11-21 09:30:00,375.94,376.6,368.71,369.54,64052.0,375.94,376.6,368.71,369.54,64052.0
2022-11-21 10:00:00,369.42,370.21,365.98,370.2,79874.0,369.42,370.21,365.98,370.2,79874.0
2022-11-21 11:00:00,370.22,370.54,366.83,367.47,69449.0,370.22,370.54,366.83,367.47,69449.0
2022-11-21 12:00:00,367.26,368.81,364.3,364.86,86443.0,367.26,368.81,364.3,364.86,86443.0
2022-11-21 13:00:00,365.0,367.48,364.45,365.71,82425.0,365.0,367.48,364.45,365.71,82425.0
2022-11-21 14:00:00,366.0,368.14,365.62,367.68,69558.0,366.0,368.14,365.62,367.68,69558.0
2022-11-21 15:00:00,367.71,370.55,367.03,369.05,194103.0,367.71,370.55,367.03,369.05,194103.0
2022-11-22 09:30:00,371.78,374.56,369.35,373.6,56752.0,371.78,374.56,369.35,373.6,56752.0
2022-11-22 10:00:00,373.71,381.11,373.27,380.52,106691.0,373.71,381.11,373.27,380.52,106691.0
2022-11-22 11:00:00,380.22,384.4,378.64,381.53,121663.0,380.22,384.4,378.64,381.53,121663.0
2022-11-22 12:00:00,381.52,384.03,381.5,383.18,61485.0,381.52,384.03,381.5,383.18,61485.0
2022-11-22 13:00:00,383.12,385.83,382.14,383.81,53368.0,383.12,385.83,382.14,383.81,53368.0
2022-11-22 14:00:00,383.72,385.29,383.5,384.85,49296.0,383.72,385.29,383.5,384.85,49296.0
2022-11-22 15:00:00,384.84,387.52,384.54,385.6,258350.0,384.84,387.52,384.54,385.6,258350.0
2022-11-23 09:30:00,384.93,388.48,384.45,387.9,41347.0,384.93,388.48,384.45,387.9,41347.0
2022-11-23 10:00:00,388.29,392.32,386.97,391.45,87449.0,388.29,392.32,386.97,391.45,87449.0
2022-11-23 11:00:00,391.78,393.87,388.66,389.07,72607.0,391.78,393.87,388.66,389.07,72607.0
2022-11-23 12:00:00,388.9,392.49,388.45,388.99,49644.0,388.9,392.49,388.45,388.99,49644.0
2022-11-23 13:00:00,388.98,391.57,388.98,390.5,33131.0,388.98,391.57,388.98,390.5,33131.0
2022-11-23 14:00:00,390.71,393.1,389.61,390.86,57068.0,390.71,393.1,389.61,390.86,57068.0
2022-11-23 15:00:00,390.85,392.13,389.68,390.46,153901.0,390.85,392.13,389.68,390.46,153901.0
2022-11-25 09:30:00,393.06,393.16,387.76,390.29,45940.0,393.06,393.16,387.76,390.29,45940.0
2022-11-25 10:00:00,390.45,394.4,390.28,393.93,49863.0,390.45,394.4,390.28,393.93,49863.0
2022-11-25 11:00:00,394.22,394.39,391.15,393.44,31430.0,394.22,394.39,391.15,393.44,31430.0
2022-11-25 12:00:00,393.49,393.54,389.68,390.38,70641.0,393.49,393.54,389.68,390.38,70641.0
2022-11-28 09:30:00,385.69,386.88,383.18,386.35,45008.0,385.69,386.88,383.18,386.35,45008.0
2022-11-28 10:00:00,385.87,387.81,385.42,387.0,36482.0,385.87,387.81,385.42,387.0,36482.0
2022-11-28 11:00:00,386.88,388.62,386.7,388.41,45950.0,386.88,388.62,386.7,388.41,45950.0
2022-11-28 12:00:00,388.13,388.21,384.85,384.85,59814.0,388.13,388.21,384.85,384.85,59814.0
2022-11-28 13:00:00,384.71,385.5,384.36,384.47,37553.0,384.71,385.5,384.36,384.47,37553.0
2022-11-28 14:00:00,384.52,384.67,383.13,383.13,27018.0,384.52,384.67,383.13,383.13,27018.0
2022-11-28 15:00:00,383.24,384.85,382.16,384.47,146829.0,383.24,384.85,382.16,384.47,146829.0
2022-11-29 09:30:00,382.93,386.16,382.93,385.83,52540.0,382.93,386.16,382.93,385.83,52540.0
2022-11-29 10:00:00,385.73,387.03,384.17,386.01,29044.0,385.73,387.03,384.17,386.01,29044.0
2022-11-29 11:00:00,385.72,386.3,383.72,384.0,31637.0,385.72,386.3,383.72,384.0,31637.0
2022-11-29 12:00:00,383.98,386.29,383.74,385.78,27445.0,383.98,386.29,383.74,385.78,27445.0
2022-11-29 13:00:00,385.76,386.16,384.0,385.3,17485.0,385.76,386.16,384.0,385.3,17485.0
2022-11-29 14:00:00,385.41,386.49,384.35,384.76,33752.0,385.41,386.49,384.35,384.76,33752.0
2022-11-29 15:00:00,384.77,386.18,384.37,385.47,122883.0,384.77,386.18,384.37,385.47,122883.0
2022-11-30 09:30:00,384.0,385.47,372.57,375.87,45178.0,384.0,385.47,372.57,375.87,45178.0
2022-11-30 10:00:00,375.47,379.25,373.77,379.25,58440.0,375.47,379.25,373.77,379.25,58440.0
2022-11-30 11:00:00,379.25,384.05,379.06,382.83,48254.0,379.25,384.05,379.06,382.83,48254.0
2022-11-30 12:00:00,382.93,383.08,378.7,378.7,43755.0,382.93,383.08,378.7,378.7,43755.0
2022-11-30 13:00:00,378.93,387.0,378.92,386.61,39971.0,378.93,387.0,378.92,386.61,39971.0
2022-11-30 14:00:00,386.85,392.01,386.75,389.86,94779.0,386.85,392.01,386.75,389.86,94779.0
2022-11-30 15:00:00,389.95,393.67,388.6,391.44,268363.0,389.95,393.67,388.6,391.44,268363.0
2022-12-01 09:30:00,389.3,395.77,389.29,394.14,75580.0,389.3,395.77,389.29,394.14,75580.0
2022-12-01 10:00:00,394.11,395.24,386.45,395.15,115076.0,394.11,395.24,386.45,395.15,115076.0
2022-12-01 11:00:00,395.06,395.55,390.39,390.42,75129.0,395.06,395.55,390.39,390.42,75129.0
2022-12-01 12:00:00,390.62,390.74,387.09,387.36,116979.0,390.62,390.74,387.09,387.36,116979.0
2022-12-01 13:00:00,387.14,387.92,384.33,387.07,53783.0,387.14,387.92,384.33,387.07,53783.0
2022-12-01 14:00:00,387.09,389.51,386.76,388.88,62298.0,387.09,389.51,386.76,388.88,62298.0
2022-12-01 15:00:00,388.93,389.67,386.66,389.0,213471.0,388.93,389.67,386.66,389.0,213471.0
2022-12-02 09:30:00,381.2,383.44,378.41,380.65,37209.0,381.2,383.44,378.41,380.65,37209.0
2022-12-02 10:00:00,381.47,386.07,380.65,385.1,41276.0,381.47,386.07,380.65,385.1,41276.0
2022-12-02 11:00:00,384.88,388.88,384.5,388.09,38195.0,384.88,388.88,384.5,388.09,38195.0
2022-12-02 12:00:00,387.78,388.37,386.76,387.48,60210.0,387.78,388.37,386.76,387.48,60210.0
2022-12-02 13:00:00,387.48,390.18,386.25,389.43,38586.0,387.48,390.18,386.25,389.43,38586.0
2022-12-02 14:00:00,389.55,392.43,388.41,392.0,36284.0,389.55,392.43,388.41,392.0,36284.0
2022-12-02 15:00:00,392.23,393.3,391.41,392.71,153375.0,392.23,393.3,391.41,392.71,153375.0
2022-12-05 09:30:00,389.91,394.97,386.99,392.4,48049.0,389.91,394.97,386.99,392.4,48049.0
2022-12-05 10:00:00,391.77,391.92,387.89,390.56,42864.0,391.77,391.92,387.89,390.56,42864.0
2022-12-05 11:00:00,390.56,394.15,390.55,391.06,41801.0,390.56,394.15,390.55,391.06,41801.0
2022-12-05 12:00:00,390.63,391.25,389.26,389.3,30732.0,390.63,391.25,389.26,389.3,30732.0
2022-12-05 13:00:00,389.09,390.1,387.43,387.75,22770.0,389.09,390.1,387.43,387.75,22770.0
2022-12-05 14:00:00,387.58,389.08,387.04,388.86,25771.0,387.58,389.08,387.04,388.86,25771.0
2022-12-05 15:00:00,388.95,388.96,386.42,388.0,182572.0,388.95,388.96,386.42,388.0,182572.0
2022-12-06 09:30:00,385.73,385.73,371.68,375.27,61965.0,385.73,385.73,371.68,375.27,61965.0
2022-12-06 10:00:00,375.93,376.76,369.24,370.04,102373.0,375.93,376.76,369.24,370.04,102373.0
2022-12-06 11:00:00,369.8,371.82,368.12,369.07,87744.0,369.8,371.82,368.12,369.07,87744.0
2022-12-06 12:00:00,369.28,370.53,367.44,369.98,48776.0,369.28,370.53,367.44,369.98,48776.0
2022-12-06 13:00:00,370.03,370.57,368.14,369.12,33494.0,370.03,370.57,368.14,369.12,33494.0
2022-12-06 14:00:00,369.1,370.61,366.94,370.0,52248.0,369.1,370.61,366.94,370.0,52248.0
2022-12-06 15:00:00,370.24,371.94,369.71,371.06,187238.0,370.24,371.94,369.71,371.06,187238.0
2022-12-07 09:30:00,370.56,374.05,368.46,369.2,42231.0,370.56,374.05,368.46,369.2,42231.0
2022-12-07 10:00:00,369.16,376.36,368.05,375.03,48890.0,369.16,376.36,368.05,375.03,48890.0
2022-12-07 11:00:00,375.26,376.59,371.72,374.3,36138.0,375.26,376.59,371.72,374.3,36138.0
2022-12-07 12:00:00,374.32,377.05,373.68,377.05,29532.0,374.32,377.05,373.68,377.05,29532.0
2022-12-07 13:00:00,377.33,377.98,375.37,375.44,23547.0,377.33,377.98,375.37,375.44,23547.0
2022-12-07 14:00:00,375.23,375.54,373.83,375.17,27633.0,375.23,375.54,373.83,375.17,27633.0
2022-12-07 15:00:00,375.28,377.17,374.47,374.88,121420.0,375.28,377.17,374.47,374.88,121420.0
2022-12-08 09:30:00,377.62,377.62,371.04,376.9,30104.0,377.62,377.62,371.04,376.9,30104.0
2022-12-08 10:00:00,377.37,379.8,374.8,376.51,38339.0,377.37,379.8,374.8,376.51,38339.0
2022-12-08 11:00:00,376.34,378.43,374.52,377.45,83585.0,376.34,378.43,374.52,377.45,83585.0
2022-12-08 12:00:00,377.26,378.19,376.7,377.64,15296.0,377.26,378.19,376.7,377.64,15296.0
2022-12-08 13:00:00,377.47,379.33,376.97,378.22,18976.0,377.47,379.33,376.97,378.22,18976.0
2022-12-08 14:00:00,377.89,377.89,374.03,374.37,38003.0,377.89,377.89,374.03,374.37,38003.0
2022-12-08 15:00:00,374.07,374.88,372.09,374.2,135055.0,374.07,374.88,372.09,374.2,135055.0
2022-12-09 09:30:00,371.12,377.1,369.73,377.01,27949.0,371.12,377.1,369.73,377.01,27949.0
2022-12-09 10:00:00,376.73,379.3,376.46,378.79,75483.0,376.73,379.3,376.46,378.79,75483.0
2022-12-09 11:00:00,378.86,383.52,377.91,382.77,67857.0,378.86,383.52,377.91,382.77,67857.0
2022-12-09 12:00:00,382.6,382.86,380.1,380.51,45605.0,382.6,382.86,380.1,380.51,45605.0
2022-12-09 13:00:00,380.35,380.36,377.4,378.03,49549.0,380.35,380.36,377.4,378.03,49549.0
2022-12-09 14:00:00,378.13,379.66,377.26,379.49,30253.0,378.13,379.66,377.26,379.49,30253.0
2022-12-09 15:00:00,379.49,380.96,379.46,380.55,226766.0,379.49,380.96,379.46,380.55,226766.0
2022-12-12 09:30:00,382.02,384.07,380.37,383.17,42101.0,382.02,384.07,380.37,383.17,42101.0
2022-12-12 10:00:00,382.89,382.95,377.97,382.86,70388.0,382.89,382.95,377.97,382.86,70388.0
2022-12-12 11:00:00,382.86,385.75,381.94,382.62,93822.0,382.86,385.75,381.94,382.62,93822.0
2022-12-12 12:00:00,382.54,382.66,375.8,376.04,53776.0,382.54,382.66,375.8,376.04,53776.0
2022-12-12 13:00:00,375.91,380.97,374.53,379.04,119877.0,375.91,380.97,374.53,379.04,119877.0
2022-12-12 14:00:00,379.34,381.36,376.7,380.91,80310.0,379.34,381.36,376.7,380.91,80310.0
2022-12-12 15:00:00,381.0,384.71,380.3,384.47,152633.0,381.0,384.71,380.3,384.47,152633.0
2022-12-13 09:30:00,401.17,402.9,395.01,395.44,114422.0,401.17,402.9,395.01,395.44,114422.0
2022-12-13 10:00:00,395.4,396.02,386.68,389.0,112566.0,395.4,396.02,386.68,389.0,112566.0
2022-12-13 11:00:00,389.05,391.03,385.8,386.75,105055.0,389.05,391.03,385.8,386.75,105055.0
2022-12-13 12:00:00,386.57,387.29,383.98,384.44,38350.0,386.57,387.29,383.98,384.44,38350.0
2022-12-13 13:00:00,384.88,388.33,384.42,387.97,49074.0,384.88,388.33,384.42,387.97,49074.0
2022-12-13 14:00:00,388.05,391.76,387.85,388.52,71125.0,388.05,391.76,387.85,388.52,71125.0
2022-12-13 15:00:00,388.33,394.09,385.92,392.68,278744.0,388.33,394.09,385.92,392.68,278744.0
2022-12-14 09:30:00,343.06,350.0,336.07,340.63,724511.0,343.06,350.0,336.07,340.63,724511.0
2022-12-14 10:00:00,341.13,350.81,339.05,347.55,517578.0,341.13,350.81,339.05,347.55,517578.0
2022-12-14 11:00:00,347.76,349.93,342.7,342.79,306620.0,347.76,349.93,342.7,342.79,306620.0
2022-12-14 12:00:00,342.9,343.12,336.77,338.23,299097.0,342.9,343.12,336.77,338.23,299097.0
2022-12-14 13:00:00,338.34,341.35,337.02,339.59,233412.0,338.34,341.35,337.02,339.59,233412.0
2022-12-14 14:00:00,339.34,339.34,327.52,331.95,453794.0,339.34,339.34,327.52,331.95,453794.0
2022-12-14 15:00:00,332.05,335.37,326.64,328.19,870791.0,332.05,335.37,326.64,328.19,870791.0
2022-12-15 09:30:00,324.51,333.19,323.79,332.09,157270.0,324.51,333.19,323.79,332.09,157270.0
2022-12-15 10:00:00,332.33,333.8,326.24,331.04,161462.0,332.33,333.8,326.24,331.04,161462.0
2022-12-15 11:00:00,331.16,332.03,327.52,327.52,109957.0,331.16,332.03,327.52,327.52,109957.0
2022-12-15 12:00:00,327.4,328.0,321.95,322.19,151097.0,327.4,328.0,321.95,322.19,151097.0
2022-12-15 13:00:00,322.16,322.59,318.19,319.55,201950.0,322.16,322.59,318.19,319.55,201950.0
2022-12-15 14:00:00,319.46,320.05,315.98,316.49,227426.0,319.46,320.05,315.98,316.49,227426.0
2022-12-15 15:00:00,316.48,318.1,312.77,313.24,656583.0,316.48,318.1,312.77,313.24,656583.0
2022-12-16 09:30:00,309.23,313.99,307.53,309.3,232125.0,309.23,313.99,307.53,309.3,232125.0
2022-12-16 10:00:00,309.0,309.28,303.56,305.73,195440.0,309.0,309.28,303.56,305.73,195440.0
2022-12-16 11:00:00,305.63,307.8,304.59,305.96,107673.0,305.63,307.8,304.59,305.96,107673.0
2022-12-16 12:00:00,305.88,306.54,303.55,304.23,130516.0,305.88,306.54,303.55,304.23,130516.0
2022-12-16 13:00:00,304.11,306.24,303.73,304.19,99423.0,304.11,306.24,303.73,304.19,99423.0
2022-12-16 14:00:00,304.28,306.2,304.23,305.91,95313.0,304.28,306.2,304.23,305.91,95313.0
2022-12-16 15:00:00,305.88,306.79,303.58,304.87,412747.0,305.88,306.79,303.58,304.87,412747.0
2022-12-19 09:30:00,304.66,306.52,302.21,303.15,56379.0,304.66,306.52,302.21,303.15,56379.0
2022-12-19 10:00:00,302.97,311.33,302.71,309.15,167098.0,302.97,311.33,302.71,309.15,167098.0
2022-12-19 11:00:00,309.24,309.26,305.9,307.44,99837.0,309.24,309.26,305.9,307.44,99837.0
2022-12-19 12:00:00,307.31,307.91,306.04,307.05,60168.0,307.31,307.91,306.04,307.05,60168.0
2022-12-19 13:00:00,307.1,307.54,305.45,305.71,64246.0,307.1,307.54,305.45,305.71,64246.0
2022-12-19 14:00:00,305.43,306.3,304.11,304.92,113663.0,305.43,306.3,304.11,304.92,113663.0
2022-12-19 15:00:00,305.0,306.34,304.44,306.21,196789.0,305.0,306.34,304.44,306.21,196789.0
2022-12-20 09:30:00,305.29,307.35,302.44,305.83,61039.0,305.29,307.35,302.44,305.83,61039.0
2022-12-20 10:00:00,305.79,311.67,305.79,306.27,129613.0,305.79,311.67,305.79,306.27,129613.0
2022-12-20 11:00:00,306.32,307.79,305.52,306.34,61494.0,306.32,307.79,305.52,306.34,61494.0
2022-12-20 12:00:00,306.48,308.14,305.9,308.13,54326.0,306.48,308.14,305.9,308.13,54326.0
2022-12-20 13:00:00,308.18,308.38,305.18,306.48,53886.0,308.18,308.38,305.18,306.48,53886.0
2022-12-20 14:00:00,306.47,307.5,306.0,307.38,65485.0,306.47,307.5,306.0,307.38,65485.0
2022-12-20 15:00:00,307.47,309.95,306.4,309.28,215991.0,307.47,309.95,306.4,309.28,215991.0
2022-12-21 09:30:00,311.01,317.17,309.67,315.04,122765.0,311.01,317.17,309.67,315.04,122765.0
2022-12-21 10:00:00,315.07,320.66,314.66,319.46,199235.0,315.07,320.66,314.66,319.46,199235.0
2022-12-21 11:00:00,319.46,322.4,319.34,321.0,229555.0,319.46,322.4,319.34,321.0,229555.0
2022-12-21 12:00:00,320.86,321.34,319.09,320.5,88096.0,320.86,321.34,319.09,320.5,88096.0
2022-12-21 13:00:00,320.5,321.91,319.34,320.87,104897.0,320.5,321.91,319.34,320.87,104897.0
2022-12-21 14:00:00,320.8,322.02,319.3,319.86,88039.0,320.8,322.02,319.3,319.86,88039.0
2022-12-21 15:00:00,319.87,321.63,319.67,321.47,262783.0,319.87,321.63,319.67,321.47,262783.0
2022-12-22 09:30:00,317.6,322.17,316.63,321.14,83674.0,317.6,322.17,316.63,321.14,83674.0
2022-12-22 10:00:00,320.66,320.66,318.02,318.67,116359.0,320.66,320.66,318.02,318.67,116359.0
2022-12-22 11:00:00,318.66,319.33,316.79,319.33,81122.0,318.66,319.33,316.79,319.33,81122.0
2022-12-22 12:00:00,319.32,320.87,316.44,317.94,128860.0,319.32,320.87,316.44,317.94,128860.0
2022-12-22 13:00:00,317.81,318.07,315.69,316.68,62743.0,317.81,318.07,315.69,316.68,62743.0
2022-12-22 14:00:00,316.66,321.22,316.56,321.09,94500.0,316.66,321.22,316.56,321.09,94500.0
2022-12-22 15:00:00,321.37,324.48,320.87,323.85,299957.0,321.37,324.48,320.87,323.85,299957.0
2022-12-23 09:30:00,327.56,328.9,324.74,325.67,76008.0,327.56,328.9,324.74,325.67,76008.0
2022-12-23 10:00:00,326.2,332.82,325.32,330.85,109969.0,326.2,332.82,325.32,330.85,109969.0
2022-12-23 11:00:00,330.63,332.52,329.56,330.99,61372.0,330.63,332.52,329.56,330.99,61372.0
2022-12-23 12:00:00,330.94,332.48,330.01,332.28,63393.0,330.94,332.48,330.01,332.28,63393.0
2022-12-23 13:00:00,332.31,333.29,332.0,332.3,118887.0,332.31,333.29,332.0,332.3,118887.0
2022-12-23 14:00:00,332.2,332.2,330.15,332.11,98698.0,332.2,332.2,330.15,332.11,98698.0
2022-12-23 15:00:00,332.08,333.95,331.36,333.91,244552.0,332.08,333.95,331.36,333.91,244552.0
2022-12-27 09:30:00,337.09,337.45,333.59,333.72,132744.0,337.09,337.45,333.59,333.72,132744.0
2022-12-27 10:00:00,333.16,339.51,331.63,337.66,98459.0,333.16,339.51,331.63,337.66,98459.0
2022-12-27 11:00:00,337.67,338.92,336.86,338.12,85682.0,337.67,338.92,336.86,338.12,85682.0
2022-12-27 12:00:00,338.01,338.54,335.24,335.57,57149.0,338.01,338.54,335.24,335.57,57149.0
2022-12-27 13:00:00,335.54,336.17,332.87,333.07,57232.0,335.54,336.17,332.87,333.07,57232.0
2022-12-27 14:00:00,333.25,334.5,332.76,334.18,47683.0,333.25,334.5,332.76,334.18,47683.0
2022-12-27 15:00:00,334.19,335.1,332.38,332.79,180436.0,334.19,335.1,332.38,332.79,180436.0
2022-12-28 09:30:00,332.0,335.89,330.57,333.57,70209.0,332.0,335.89,330.57,333.57,70209.0
2022-12-28 10:00:00,333.67,335.27,330.0,331.06,107955.0,333.67,335.27,330.0,331.06,107955.0
2022-12-28 11:00:00,331.22,332.93,330.89,332.13,76029.0,331.22,332.93,330.89,332.13,76029.0
2022-12-28 12:00:00,331.99,334.02,330.84,333.75,56247.0,331.99,334.02,330.84,333.75,56247.0
2022-12-28 13:00:00,333.94,335.42,331.95,332.29,49130.0,333.94,335.42,331.95,332.29,49130.0
2022-12-28 14:00:00,331.91,335.1,331.89,334.06,59046.0,331.91,335.1,331.89,334.06,59046.0
2022-12-28 15:00:00,334.01,334.1,331.77,332.28,102948.0,334.01,334.1,331.77,332.28,102948.0
2022-12-29 09:30:00,336.77,338.12,333.8,337.73,44885.0,336.77,338.12,333.8,337.73,44885.0
2022-12-29 10:00:00,337.85,340.32,337.39,339.14,102070.0,337.85,340.32,337.39,339.14,102070.0
2022-12-29 11:00:00,339.18,340.8,338.53,339.64,83870.0,339.18,340.8,338.53,339.64,83870.0
2022-12-29 12:00:00,339.6,340.23,337.56,338.8,50903.0,339.6,340.23,337.56,338.8,50903.0
2022-12-29 13:00:00,338.82,341.15,337.09,341.15,92282.0,338.82,341.15,337.09,341.15,92282.0
2022-12-29 14:00:00,341.15,342.11,339.22,339.32,74114.0,341.15,342.11,339.22,339.32,74114.0
2022-12-29 15:00:00,339.32,340.47,338.75,338.89,207178.0,339.32,340.47,338.75,338.89,207178.0
2022-12-30 09:30:00,336.3,339.04,334.98,337.75,39393.0,336.3,339.04,334.98,337.75,39393.0
2022-12-30 10:00:00,337.74,339.34,336.33,338.68,91804.0,337.74,339.34,336.33,338.68,91804.0
2022-12-30 11:00:00,338.69,339.87,338.13,339.03,40894.0,338.69,339.87,338.13,339.03,40894.0
2022-12-30 12:00:00,339.03,339.04,336.49,337.24,65909.0,339.03,339.04,336.49,337.24,65909.0
2022-12-30 13:00:00,337.24,337.49,335.0,336.46,42444.0,337.24,337.49,335.0,336.46,42444.0
2022-12-30 14:00:00,336.46,336.68,335.34,335.61,40507.0,336.46,336.68,335.34,335.61,40507.0
2022-12-30 15:00:00,335.65,339.63,335.57,339.1,138180.0,335.65,339.63,335.57,339.1,138180.0
2023-01-03 09:30:00,342.06,345.53,341.19,341.58,127176.0,342.06,345.53,341.19,341.58,127176.0
2023-01-03 10:00:00,341.17,344.11,339.68,344.02,120857.0,341.17,344.11,339.68,344.02,120857.0
2023-01-03 11:00:00,344.16,344.42,338.72,338.94,130571.0,344.16,344.42,338.72,338.94,130571.0
2023-01-03 12:00:00,338.88,339.41,337.18,338.19,125084.0,338.88,339.41,337.18,338.19,125084.0
2023-01-03 13:00:00,338.18,342.22,337.59,340.81,64081.0,338.18,342.22,337.59,340.81,64081.0
2023-01-03 14:00:00,341.02,342.77,340.38,340.67,76345.0,341.02,342.77,340.38,340.67,76345.0
2023-01-03 15:00:00,340.45,343.29,340.19,341.58,243676.0,340.45,343.29,340.19,341.58,243676.0
2023-01-04 09:30:00,347.01,351.37,345.21,350.31,72817.0,347.01,351.37,345.21,350.31,72817.0
2023-01-04 10:00:00,350.04,354.31,347.42,353.12,184070.0,350.04,354.31,347.42,353.12,184070.0
2023-01-04 11:00:00,353.13,355.92,352.89,355.07,160221.0,353.13,355.92,352.89,355.07,160221.0
2023-01-04 12:00:00,355.08,355.67,353.76,354.12,62941.0,355.08,355.67,353.76,354.12,62941.0
2023-01-04 13:00:00,353.87,355.93,352.56,353.72,64197.0,353.87,355.93,352.56,353.72,64197.0
2023-01-04 14:00:00,353.8,354.75,350.04,353.71,75333.0,353.8,354.75,350.04,353.71,75333.0
2023-01-04 15:00:00,354.16,355.18,351.43,353.99,266349.0,354.16,355.18,351.43,353.99,266349.0
2023-01-05 09:30:00,362.4,365.88,356.64,358.8,106503.0,362.4,365.88,356.64,358.8,106503.0
2023-01-05 10:00:00,358.47,360.32,355.37,355.92,127665.0,358.47,360.32,355.37,355.92,127665.0
2023-01-05 11:00:00,355.81,361.82,355.38,360.8,92001.0,355.81,361.82,355.38,360.8,92001.0
2023-01-05 12:00:00,360.65,361.33,358.2,358.36,44944.0,360.65,361.33,358.2,358.36,44944.0
2023-01-05 13:00:00,358.36,364.04,358.08,361.99,82475.0,358.36,364.04,358.08,361.99,82475.0
2023-01-05 14:00:00,362.0,365.68,361.98,363.87,80783.0,362.0,365.68,361.98,363.87,80783.0
2023-01-05 15:00:00,363.52,363.75,360.23,361.47,250347.0,363.52,363.75,360.23,361.47,250347.0
2023-01-06 09:30:00,367.07,367.07,360.79,361.11,94655.0,367.07,367.07,360.79,361.11,94655.0
2023-01-06 10:00:00,361.8,367.5,361.72,366.6,107508.0,361.8,367.5,361.72,366.6,107508.0
2023-01-06 11:00:00,366.56,367.17,364.41,366.2,57768.0,366.56,367.17,364.41,366.2,57768.0
2023-01-06 12:00:00,366.18,368.34,366.13,368.34,35985.0,366.18,368.34,366.13,368.34,35985.0
2023-01-06 13:00:00,368.34,369.9,367.99,368.4,38422.0,368.34,369.9,367.99,368.4,38422.0
2023-01-06 14:00:00,368.55,370.29,368.09,368.6,52856.0,368.55,370.29,368.09,368.6,52856.0
2023-01-06 15:00:00,368.6,369.89,367.22,367.73,161927.0,368.6,369.89,367.22,367.73,161927.0
2023-01-09 09:30:00,365.61,368.37,364.07,366.36,53055.0,365.61,368.37,364.07,366.36,53055.0
2023-01-09 10:00:00,366.57,368.49,363.66,363.78,95193.0,366.57,368.49,363.66,363.78,95193.0
2023-01-09 11:00:00,363.94,367.46,363.54,366.09,87781.0,363.94,367.46,363.54,366.09,87781.0
2023-01-09 12:00:00,366.12,369.08,366.11,367.62,63394.0,366.12,369.08,366.11,367.62,63394.0
2023-01-09 13:00:00,367.75,368.56,365.39,366.08,70775.0,367.75,368.56,365.39,366.08,70775.0
2023-01-09 14:00:00,366.13,367.26,365.85,365.95,36339.0,366.13,367.26,365.85,365.95,36339.0
2023-01-09 15:00:00,366.06,368.08,365.87,367.18,137298.0,366.06,368.08,365.87,367.18,137298.0
2023-01-10 09:30:00,366.62,372.84,366.62,370.67,61388.0,366.62,372.84,366.62,370.67,61388.0
2023-01-10 10:00:00,370.68,373.63,367.8,370.49,97102.0,370.68,373.63,367.8,370.49,97102.0
2023-01-10 11:00:00,370.75,371.73,370.08,371.16,39264.0,370.75,371.73,370.08,371.16,39264.0
2023-01-10 12:00:00,370.95,374.2,370.25,373.12,31537.0,370.95,374.2,370.25,373.12,31537.0
2023-01-10 13:00:00,372.83,373.69,372.24,373.53,27219.0,372.83,373.69,372.24,373.53,27219.0
2023-01-10 14:00:00,373.7,374.38,372.83,373.81,32271.0,373.7,374.38,372.83,373.81,32271.0
2023-01-10 15:00:00,374.06,374.59,373.28,374.58,119691.0,374.06,374.59,373.28,374.58,119691.0
2023-01-11 09:30:00,377.3,377.3,372.22,375.76,43084.0,377.3,377.3,372.22,375.76,43084.0
2023-01-11 10:00:00,375.35,376.42,372.93,373.59,45701.0,375.35,376.42,372.93,373.59,45701.0
2023-01-11 11:00:00,373.59,377.12,373.55,377.01,71635.0,373.59,377.12,373.55,377.01,71635.0
2023-01-11 12:00:00,377.03,378.27,376.05,377.22,26632.0,377.03,378.27,376.05,377.22,26632.0
2023-01-11 13:00:00,377.17,378.37,376.72,376.72,28443.0,377.17,378.37,376.72,376.72,28443.0
2023-01-11 14:00:00,376.99,378.23,376.36,378.22,34227.0,376.99,378.23,376.36,378.22,34227.0
2023-01-11 15:00:00,378.4,379.69,377.76,378.4,143305.0,378.4,379.69,377.76,378.4,143305.0
2023-01-12 09:30:00,380.61,381.45,377.75,380.11,34521.0,380.61,381.45,377.75,380.11,34521.0
2023-01-12 10:00:00,380.17,383.96,379.17,382.66,74905.0,380.17,383.96,379.17,382.66,74905.0
2023-01-12 11:00:00,382.02,386.86,380.67,386.74,52771.0,382.02,386.86,380.67,386.74,52771.0
2023-01-12 12:00:00,386.65,388.44,385.78,386.66,81846.0,386.65,388.44,385.78,386.66,81846.0
2023-01-12 13:00:00,386.74,387.54,384.37,386.69,46938.0,386.74,387.54,384.37,386.69,46938.0
2023-01-12 14:00:00,386.68,388.57,385.44,385.93,59373.0,386.68,388.57,385.44,385.93,59373.0
2023-01-12 15:00:00,385.82,387.34,384.61,385.37,232669.0,385.82,387.34,384.61,385.37,232669.0
2023-01-13 09:30:00,383.97,387.83,383.67,387.03,29607.0,383.97,387.83,383.67,387.03,29607.0
2023-01-13 10:00:00,386.54,387.83,385.36,387.24,62953.0,386.54,387.83,385.36,387.24,62953.0
2023-01-13 11:00:00,387.08,387.46,385.73,387.17,41090.0,387.08,387.46,385.73,387.17,41090.0
2023-01-13 12:00:00,387.13,389.15,387.07,388.27,29877.0,387.13,389.15,387.07,388.27,29877.0
2023-01-13 13:00:00,388.3,389.15,387.37,388.64,23937.0,388.3,389.15,387.37,388.64,23937.0
2023-01-13 14:00:00,388.52,389.25,387.61,388.29,39820.0,388.52,389.25,387.61,388.29,39820.0
2023-01-13 15:00:00,388.27,389.96,388.15,388.5,144031.0,388.27,389.96,388.15,388.5,144031.0
2023-01-17 09:30:00,385.89,388.0,384.81,386.98,85378.0,385.89,388.0,384.81,386.98,85378.0
2023-01-17 10:00:00,387.43,390.98,386.05,386.5,142499.0,387.43,390.98,386.05,386.5,142499.0
2023-01-17 11:00:00,386.69,386.78,383.77,385.84,46426.0,386.69,386.78,383.77,385.84,46426.0
2023-01-17 12:00:00,385.89,387.8,385.5,387.69,25762.0,385.89,387.8,385.5,387.69,25762.0
2023-01-17 13:00:00,387.9,389.52,387.9,389.12,22840.0,387.9,389.52,387.9,389.12,22840.0
2023-01-17 14:00:00,389.0,389.0,386.92,388.38,61150.0,389.0,389.0,386.92,388.38,61150.0
2023-01-17 15:00:00,388.45,389.9,388.08,388.27,108022.0,388.45,389.9,388.08,388.27,108022.0
2023-01-18 09:30:00,386.3,390.98,386.3,388.15,97111.0,386.3,390.98,386.3,388.15,97111.0
2023-01-18 10:00:00,388.14,389.19,385.31,385.64,113283.0,388.14,389.19,385.31,385.64,113283.0
2023-01-18 11:00:00,385.62,385.99,382.66,385.13,89466.0,385.62,385.99,382.66,385.13,89466.0
2023-01-18 12:00:00,384.96,385.1,382.59,382.59,55429.0,384.96,385.1,382.59,382.59,55429.0
2023-01-18 13:00:00,382.42,384.17,382.0,383.23,45819.0,382.42,384.17,382.0,383.23,45819.0
2023-01-18 14:00:00,383.35,383.35,381.25,382.17,42699.0,383.35,383.35,381.25,382.17,42699.0
2023-01-18 15:00:00,382.15,384.92,381.56,381.88,170506.0,382.15,384.92,381.56,381.88,170506.0
2023-01-19 09:30:00,379.09,380.96,376.89,378.57,28521.0,379.09,380.96,376.89,378.57,28521.0
2023-01-19 10:00:00,378.35,379.55,375.34,376.03,190427.0,378.35,379.55,375.34,376.03,190427.0
2023-01-19 11:00:00,376.13,377.0,373.85,374.88,112109.0,376.13,377.0,373.85,374.88,112109.0
2023-01-19 12:00:00,375.1,378.81,374.84,378.78,51784.0,375.1,378.81,374.84,378.78,51784.0
2023-01-19 13:00:00,378.9,380.49,378.39,378.82,40132.0,378.9,380.49,378.39,378.82,40132.0
2023-01-19 14:00:00,378.88,382.7,377.84,382.19,51133.0,378.88,382.7,377.84,382.19,51133.0
2023-01-19 15:00:00,382.24,385.01,382.11,384.6,258965.0,382.24,385.01,382.11,384.6,258965.0
2023-01-20 09:30:00,382.07,394.8,382.07,393.79,120969.0,382.07,394.8,382.07,393.79,120969.0
2023-01-20 10:00:00,393.89,397.66,392.23,395.1,221752.0,393.89,397.66,392.23,395.1,221752.0
2023-01-20 11:00:00,395.51,400.15,395.14,395.59,169858.0,395.51,400.15,395.14,395.59,169858.0
2023-01-20 12:00:00,395.64,398.33,395.57,396.65,69126.0,395.64,398.33,395.57,396.65,69126.0
2023-01-20 13:00:00,396.63,397.08,394.72,396.31,75922.0,396.63,397.08,394.72,396.31,75922.0
2023-01-20 14:00:00,396.26,396.9,395.56,396.0,104246.0,396.26,396.9,395.56,396.0,104246.0
2023-01-20 15:00:00,396.03,398.07,394.51,396.18,305740.0,396.03,398.07,394.51,396.18,305740.0
2023-01-23 09:30:00,397.18,400.95,395.16,399.43,101779.0,397.18,400.95,395.16,399.43,101779.0
2023-01-23 10:00:00,399.54,400.63,395.97,395.97,101367.0,399.54,400.63,395.97,395.97,101367.0
2023-01-23 11:00:00,396.09,399.83,392.26,393.84,86174.0,396.09,399.83,392.26,393.84,86174.0
2023-01-23 12:00:00,394.05,394.38,390.64,392.98,76084.0,394.05,394.38,390.64,392.98,76084.0
2023-01-23 13:00:00,393.31,395.58,392.63,395.26,109883.0,393.31,395.58,392.63,395.26,109883.0
2023-01-23 14:00:00,395.4,396.96,393.31,394.38,61312.0,395.4,396.96,393.31,394.38,61312.0
2023-01-23 15:00:00,394.33,396.18,393.52,396.01,159748.0,394.33,396.18,393.52,396.01,159748.0
2023-01-24 09:30:00,395.0,398.25,392.82,393.4,91226.0,395.0,398.25,392.82,393.4,91226.0
2023-01-24 10:00:00,393.4,397.22,391.24,397.22,108197.0,393.4,397.22,391.24,397.22,108197.0
2023-01-24 11:00:00,397.41,398.22,395.04,396.87,53353.0,397.41,398.22,395.04,396.87,53353.0
2023-01-24 12:00:00,396.62,397.73,393.74,393.98,141725.0,396.62,397.73,393.74,393.98,141725.0
2023-01-24 13:00:00,394.17,395.55,393.8,395.13,48036.0,394.17,395.55,393.8,395.13,48036.0
2023-01-24 14:00:00,394.92,395.3,393.73,394.06,73860.0,394.92,395.3,393.73,394.06,73860.0
2023-01-24 15:00:00,394.0,394.19,390.88,392.28,218412.0,394.0,394.19,390.88,392.28,218412.0
2023-01-25 09:30:00,390.7,397.64,387.03,395.31,78988.0,390.7,397.64,387.03,395.31,78988.0
2023-01-25 10:00:00,394.84,396.73,391.79,395.54,83717.0,394.84,396.73,391.79,395.54,83717.0
2023-01-25 11:00:00,395.37,399.12,395.2,398.74,67012.0,395.37,399.12,395.2,398.74,67012.0
2023-01-25 12:00:00,398.69,399.0,397.17,398.03,49966.0,398.69,399.0,397.17,398.03,49966.0
2023-01-25 13:00:00,397.9,401.22,397.54,400.33,71374.0,397.9,401.22,397.54,400.33,71374.0
2023-01-25 14:00:00,400.57,405.24,400.51,404.67,92153.0,400.57,405.24,400.51,404.67,92153.0
2023-01-25 15:00:00,404.67,406.1,402.05,403.83,200909.0,404.67,406.1,402.05,403.83,200909.0
2023-01-26 09:30:00,401.43,411.65,401.42,410.42,111069.0,401.43,411.65,401.42,410.42,111069.0
2023-01-26 10:00:00,410.42,412.65,407.5,407.83,155117.0,410.42,412.65,407.5,407.83,155117.0
2023-01-26 11:00:00,408.09,408.45,404.03,407.84,74677.0,408.09,408.45,404.03,407.84,74677.0
2023-01-26 12:00:00,408.05,409.69,407.72,408.44,65895.0,408.05,409.69,407.72,408.44,65895.0
2023-01-26 13:00:00,408.56,410.9,408.48,408.86,69542.0,408.56,410.9,408.48,408.86,69542.0
2023-01-26 14:00:00,408.79,411.18,408.54,410.37,106542.0,408.79,411.18,408.54,410.37,106542.0
2023-01-26 15:00:00,410.32,412.54,409.93,410.43,260935.0,410.32,412.54,409.93,410.43,260935.0
2023-01-27 09:30:00,404.15,410.94,402.66,403.14,182466.0,404.15,410.94,402.66,403.14,182466.0
2023-01-27 10:00:00,402.75,405.64,395.08,396.0,329569.0,402.75,405.64,395.08,396.0,329569.0
2023-01-27 11:00:00,395.87,400.97,395.81,399.68,140724.0,395.87,400.97,395.81,399.68,140724.0
2023-01-27 12:00:00,399.69,400.88,397.53,397.66,114928.0,399.69,400.88,397.53,397.66,114928.0
2023-01-27 13:00:00,397.71,397.79,395.02,396.97,108911.0,397.71,397.79,395.02,396.97,108911.0
2023-01-27 14:00:00,397.01,398.54,396.41,398.31,113373.0,397.01,398.54,396.41,398.31,113373.0
2023-01-27 15:00:00,398.07,398.56,393.93,394.48,366526.0,398.07,398.56,393.93,394.48,366526.0
2023-01-30 09:30:00,392.02,393.9,387.84,393.15,70486.0,392.02,393.9,387.84,393.15,70486.0
2023-01-30 10:00:00,393.29,395.76,390.25,392.76,96893.0,393.29,395.76,390.25,392.76,96893.0
2023-01-30 11:00:00,392.94,393.9,391.37,392.77,83811.0,392.94,393.9,391.37,392.77,83811.0
2023-01-30 12:00:00,392.7,393.57,390.45,390.57,64507.0,392.7,393.57,390.45,390.57,64507.0
2023-01-30 13:00:00,390.52,392.22,389.99,391.27,57579.0,390.52,392.22,389.99,391.27,57579.0
2023-01-30 14:00:00,391.37,392.04,389.84,390.45,55565.0,391.37,392.04,389.84,390.45,55565.0
2023-01-30 15:00:00,390.42,392.13,389.68,391.14,232768.0,390.42,392.13,389.68,391.14,232768.0
2023-01-31 09:30:00,390.23,393.01,387.74,387.75,76166.0,390.23,393.01,387.74,387.75,76166.0
2023-01-31 10:00:00,388.2,389.61,384.04,385.26,113810.0,388.2,389.61,384.04,385.26,113810.0
2023-01-31 11:00:00,385.65,386.99,385.31,386.44,67498.0,385.65,386.99,385.31,386.44,67498.0
2023-01-31 12:00:00,386.13,387.33,385.63,386.91,54695.0,386.13,387.33,385.63,386.91,54695.0
2023-01-31 13:00:00,386.9,386.93,384.3,384.68,77039.0,386.9,386.93,384.3,384.68,77039.0
2023-01-31 14:00:00,384.92,385.2,383.2,384.17,64914.0,384.92,385.2,383.2,384.17,64914.0
2023-01-31 15:00:00,384.15,384.94,381.94,384.31,306537.0,384.15,384.94,381.94,384.31,306537.0
2023-02-01 09:30:00,381.23,387.67,380.28,387.09,52015.0,381.23,387.67,380.28,387.09,52015.0
2023-02-01 10:00:00,387.17,389.65,386.16,388.52,47769.0,387.17,389.65,386.16,388.52,47769.0
2023-02-01 11:00:00,388.66,392.41,388.3,392.19,54833.0,388.66,392.41,388.3,392.19,54833.0
2023-02-01 12:00:00,391.97,392.13,388.93,388.94,49632.0,391.97,392.13,388.93,388.94,49632.0
2023-02-01 13:00:00,388.76,390.87,388.34,390.3,24483.0,388.76,390.87,388.34,390.3,24483.0
2023-02-01 14:00:00,389.16,397.8,386.68,395.78,95449.0,389.16,397.8,386.68,395.78,95449.0
2023-02-01 15:00:00,396.89,401.51,396.69,398.62,274859.0,396.89,401.51,396.69,398.62,274859.0
2023-02-02 09:30:00,404.6,405.04,399.75,403.13,56106.0,404.6,405.04,399.75,403.13,56106.0
2023-02-02 10:00:00,403.35,411.9,402.35,411.9,82927.0,403.35,411.9,402.35,411.9,82927.0
2023-02-02 11:00:00,411.64,414.2,411.37,412.09,90167.0,411.64,414.2,411.37,412.09,90167.0
2023-02-02 12:00:00,412.22,414.56,410.79,413.72,56707.0,412.22,414.56,410.79,413.72,56707.0
2023-02-02 13:00:00,413.99,415.29,413.03,414.62,46716.0,413.99,415.29,413.03,414.62,46716.0
2023-02-02 14:00:00,414.65,415.12,408.79,409.36,75500.0,414.65,415.12,408.79,409.36,75500.0
2023-02-02 15:00:00,408.93,412.43,408.49,412.25,177352.0,408.93,412.43,408.49,412.25,177352.0
2023-02-03 09:30:00,405.86,408.03,405.25,406.23,39977.0,405.86,408.03,405.25,406.23,39977.0
2023-02-03 10:00:00,405.65,408.98,402.75,405.64,51026.0,405.65,408.98,402.75,405.64,51026.0
2023-02-03 11:00:00,406.18,407.72,404.91,405.31,27507.0,406.18,407.72,404.91,405.31,27507.0
2023-02-03 12:00:00,405.26,408.63,405.26,405.65,18531.0,405.26,408.63,405.26,405.65,18531.0
2023-02-03 13:00:00,405.65,406.07,403.77,404.87,35947.0,405.65,406.07,403.77,404.87,35947.0
2023-02-03 14:00:00,404.83,405.34,402.96,403.13,49646.0,404.83,405.34,402.96,403.13,49646.0
2023-02-03 15:00:00,402.86,406.8,402.38,406.22,147524.0,402.86,406.8,402.38,406.22,147524.0
2023-02-06 09:30:00,401.44,404.69,400.46,403.97,43318.0,401.44,404.69,400.46,403.97,43318.0
2023-02-06 10:00:00,403.69,405.55,399.6,404.31,69869.0,403.69,405.55,399.6,404.31,69869.0
2023-02-06 11:00:00,404.1,407.39,403.53,405.33,33267.0,404.1,407.39,403.53,405.33,33267.0
2023-02-06 12:00:00,405.55,406.19,404.22,405.28,22353.0,405.55,406.19,404.22,405.28,22353.0
2023-02-06 13:00:00,405.27,406.27,404.29,406.19,20166.0,405.27,406.27,404.29,406.19,20166.0
2023-02-06 14:00:00,406.34,407.47,404.99,405.64,23772.0,406.34,407.47,404.99,405.64,23772.0
2023-02-06 15:00:00,405.64,405.8,403.99,404.74,112207.0,405.64,405.8,403.99,404.74,112207.0
2023-02-07 09:30:00,400.61,403.0,399.02,401.67,42938.0,400.61,403.0,399.02,401.67,42938.0
2023-02-07 10:00:00,401.28,401.75,397.96,398.38,39051.0,401.28,401.75,397.96,398.38,39051.0
2023-02-07 11:00:00,398.56,400.93,397.34,398.86,90077.0,398.56,400.93,397.34,398.86,90077.0
2023-02-07 12:00:00,398.9,403.1,397.71,401.63,50501.0,398.9,403.1,397.71,401.63,50501.0
2023-02-07 13:00:00,401.94,402.58,394.79,396.11,71638.0,401.94,402.58,394.79,396.11,71638.0
2023-02-07 14:00:00,396.0,399.65,395.97,399.17,47758.0,396.0,399.65,395.97,399.17,47758.0
2023-02-07 15:00:00,399.28,404.7,398.65,402.58,135831.0,399.28,404.7,398.65,402.58,135831.0
2023-02-08 09:30:00,402.19,405.74,401.65,403.85,75604.0,402.19,405.74,401.65,403.85,75604.0
2023-02-08 10:00:00,403.8,406.05,402.43,404.83,83031.0,403.8,406.05,402.43,404.83,83031.0
2023-02-08 11:00:00,404.89,404.89,399.82,401.81,50430.0,404.89,404.89,399.82,401.81,50430.0
2023-02-08 12:00:00,401.71,403.9,400.65,403.72,24258.0,401.71,403.9,400.65,403.72,24258.0
2023-02-08 13:00:00,403.92,406.09,402.85,403.05,22587.0,403.92,406.09,402.85,403.05,22587.0
2023-02-08 14:00:00,402.9,403.83,401.76,403.56,27607.0,402.9,403.83,401.76,403.56,27607.0
2023-02-08 15:00:00,403.71,404.64,401.8,403.3,150512.0,403.71,404.64,401.8,403.3,150512.0
2023-02-09 09:30:00,408.84,412.88,407.35,409.82,35860.0,408.84,412.88,407.35,409.82,35860.0
2023-02-09 10:00:00,409.43,411.14,405.89,407.18,56854.0,409.43,411.14,405.89,407.18,56854.0
2023-02-09 11:00:00,407.19,407.19,402.13,403.49,34847.0,407.19,407.19,402.13,403.49,34847.0
2023-02-09 12:00:00,403.28,403.78,398.05,399.84,27607.0,403.28,403.78,398.05,399.84,27607.0
2023-02-09 13:00:00,399.66,400.33,397.91,398.59,28939.0,399.66,400.33,397.91,398.59,28939.0
2023-02-09 14:00:00,398.74,398.9,396.25,396.76,25695.0,398.74,398.9,396.25,396.76,25695.0
2023-02-09 15:00:00,396.68,396.68,393.07,393.52,203522.0,396.68,396.68,393.07,393.52,203522.0
2023-02-10 09:30:00,391.95,399.39,390.02,395.73,54450.0,391.95,399.39,390.02,395.73,54450.0
2023-02-10 10:00:00,395.98,398.75,394.71,395.15,64986.0,395.98,398.75,394.71,395.15,64986.0
2023-02-10 11:00:00,395.17,398.31,394.58,394.83,56092.0,395.17,398.31,394.58,394.83,56092.0
2023-02-10 12:00:00,394.59,395.88,394.03,395.75,21184.0,394.59,395.88,394.03,395.75,21184.0
2023-02-10 13:00:00,395.86,397.59,395.04,395.36,32218.0,395.86,397.59,395.04,395.36,32218.0
2023-02-10 14:00:00,395.36,396.69,394.43,396.15,38298.0,395.36,396.69,394.43,396.15,38298.0
2023-02-10 15:00:00,396.36,397.36,394.98,396.94,83717.0,396.36,397.36,394.98,396.94,83717.0
2023-02-13 09:30:00,396.14,399.7,395.03,399.24,33100.0,396.14,399.7,395.03,399.24,33100.0
2023-02-13 10:00:00,398.67,400.32,397.48,400.26,42068.0,398.67,400.32,397.48,400.26,42068.0
2023-02-13 11:00:00,400.5,400.88,398.68,399.75,21450.0,400.5,400.88,398.68,399.75,21450.0
2023-02-13 12:00:00,399.76,401.17,399.68,400.1,18303.0,399.76,401.17,399.68,400.1,18303.0
2023-02-13 13:00:00,399.85,401.36,399.2,401.36,18746.0,399.85,401.36,399.2,401.36,18746.0
2023-02-13 14:00:00,401.47,402.22,400.31,401.79,22989.0,401.47,402.22,400.31,401.79,22989.0
2023-02-13 15:00:00,401.65,402.75,399.52,400.12,106747.0,401.65,402.75,399.52,400.12,106747.0
2023-02-14 09:30:00,400.86,401.4,396.65,401.4,38382.0,400.86,401.4,396.65,401.4,38382.0
2023-02-14 10:00:00,401.49,403.89,394.82,396.6,29880.0,401.49,403.89,394.82,396.6,29880.0
2023-02-14 11:00:00,396.6,398.54,392.88,393.81,37458.0,396.6,398.54,392.88,393.81,37458.0
2023-02-14 12:00:00,393.95,396.5,393.95,396.5,17960.0,393.95,396.5,393.95,396.5,17960.0
2023-02-14 13:00:00,396.64,398.85,396.16,396.34,31558.0,396.64,398.85,396.16,396.34,31558.0
2023-02-14 14:00:00,396.32,398.04,394.88,397.59,38066.0,396.32,398.04,394.88,397.59,38066.0
2023-02-14 15:00:00,397.12,401.52,397.02,400.02,83395.0,397.12,401.52,397.02,400.02,83395.0
2023-02-15 09:30:00,397.31,400.0,394.71,399.75,37762.0,397.31,400.0,394.71,399.75,37762.0
2023-02-15 10:00:00,399.76,400.35,397.25,397.25,26421.0,399.76,400.35,397.25,397.25,26421.0
2023-02-15 11:00:00,397.29,401.4,397.29,401.06,29324.0,397.29,401.4,397.29,401.06,29324.0
2023-02-15 12:00:00,401.26,401.67,399.04,400.94,34590.0,401.26,401.67,399.04,400.94,34590.0
2023-02-15 13:00:00,401.04,403.8,400.81,403.79,25534.0,401.04,403.8,400.81,403.79,25534.0
2023-02-15 14:00:00,403.66,404.92,403.48,403.56,29408.0,403.66,404.92,403.48,403.56,29408.0
2023-02-15 15:00:00,403.52,404.66,402.08,403.61,100662.0,403.52,404.66,402.08,403.61,100662.0
2023-02-16 09:30:00,395.54,400.95,394.41,396.77,32227.0,395.54,400.95,394.41,396.77,32227.0
2023-02-16 10:00:00,396.96,401.0,396.05,398.39,38858.0,396.96,401.0,396.05,398.39,38858.0
2023-02-16 11:00:00,398.55,401.0,398.43,400.87,33968.0,398.55,401.0,398.43,400.87,33968.0
2023-02-16 12:00:00,400.9,403.31,400.34,402.52,31924.0,400.9,403.31,400.34,402.52,31924.0
2023-02-16 13:00:00,402.8,404.19,401.92,403.75,33651.0,402.8,404.19,401.92,403.75,33651.0
2023-02-16 14:00:00,403.64,404.17,402.47,403.55,37453.0,403.64,404.17,402.47,403.55,37453.0
2023-02-16 15:00:00,403.55,403.55,399.74,400.42,127332.0,403.55,403.55,399.74,400.42,127332.0
2023-02-17 09:30:00,398.33,401.05,394.71,395.36,31214.0,398.33,401.05,394.71,395.36,31214.0
2023-02-17 10:00:00,395.33,399.17,393.4,393.71,27469.0,395.33,399.17,393.4,393.71,27469.0
2023-02-17 11:00:00,393.61,394.81,391.93,392.24,35087.0,393.61,394.81,391.93,392.24,35087.0
2023-02-17 12:00:00,392.26,394.0,390.77,391.38,37894.0,392.26,394.0,390.77,391.38,37894.0
2023-02-17 13:00:00,391.38,393.85,390.51,393.2,38134.0,391.38,393.85,390.51,393.2,38134.0
2023-02-17 14:00:00,393.66,395.58,393.27,395.51,31469.0,393.66,395.58,393.27,395.51,31469.0
2023-02-17 15:00:00,395.34,397.0,394.96,395.58,145542.0,395.34,397.0,394.96,395.58,145542.0
2023-02-21 09:30:00,385.06,386.55,383.96,385.4,137004.0,385.06,386.55,383.96,385.4,137004.0
2023-02-21 10:00:00,385.39,385.91,379.77,380.77,177870.0,385.39,385.91,379.77,380.77,177870.0
2023-02-21 11:00:00,381.16,383.19,380.33,381.86,100547.0,381.16,383.19,380.33,381.86,100547.0
2023-02-21 12:00:00,381.73,384.29,381.51,384.08,67445.0,381.73,384.29,381.51,384.08,67445.0
2023-02-21 13:00:00,384.08,385.0,381.08,381.67,60871.0,384.08,385.0,381.08,381.67,60871.0
2023-02-21 14:00:00,381.51,381.51,379.22,379.91,105617.0,381.51,381.51,379.22,379.91,105617.0
2023-02-21 15:00:00,379.91,381.03,377.81,377.92,477952.0,379.91,381.03,377.81,377.92,477952.0
2023-02-22 09:30:00,376.38,382.56,375.68,382.34,93350.0,376.38,382.56,375.68,382.34,93350.0
2023-02-22 10:00:00,382.23,383.03,378.26,382.71,118738.0,382.23,383.03,378.26,382.71,118738.0
2023-02-22 11:00:00,382.84,385.33,382.62,383.24,50898.0,382.84,385.33,382.62,383.24,50898.0
2023-02-22 12:00:00,383.25,385.14,382.38,384.53,51535.0,383.25,385.14,382.38,384.53,51535.0
2023-02-22 13:00:00,384.27,385.38,383.14,383.71,37861.0,384.27,385.38,383.14,383.71,37861.0
2023-02-22 14:00:00,383.56,384.75,380.79,381.16,77528.0,383.56,384.75,380.79,381.16,77528.0
2023-02-22 15:00:00,381.21,384.07,380.89,382.65,147621.0,381.21,384.07,380.89,382.65,147621.0
2023-02-23 09:30:00,380.41,383.24,379.01,381.73,44535.0,380.41,383.24,379.01,381.73,44535.0
2023-02-23 10:00:00,382.0,384.77,380.7,381.44,53143.0,382.0,384.77,380.7,381.44,53143.0
2023-02-23 11:00:00,381.49,382.98,377.88,378.43,55547.0,381.49,382.98,377.88,378.43,55547.0
2023-02-23 12:00:00,378.44,379.91,377.65,379.81,47643.0,378.44,379.91,377.65,379.81,47643.0
2023-02-23 13:00:00,379.71,381.01,378.91,380.85,25687.0,379.71,381.01,378.91,380.85,25687.0
2023-02-23 14:00:00,380.72,384.17,380.62,383.36,32445.0,380.72,384.17,380.62,383.36,32445.0
2023-02-23 15:00:00,383.4,384.81,382.54,382.97,171175.0,383.4,384.81,382.54,382.97,171175.0
2023-02-24 09:30:00,376.29,377.44,373.75,376.83,52525.0,376.29,377.44,373.75,376.83,52525.0
2023-02-24 10:00:00,376.97,378.3,375.01,377.4,56954.0,376.97,378.3,375.01,377.4,56954.0
2023-02-24 11:00:00,377.34,378.19,375.36,376.38,73680.0,377.34,378.19,375.36,376.38,73680.0
2023-02-24 12:00:00,376.44,376.44,374.95,375.56,30535.0,376.44,376.44,374.95,375.56,30535.0
2023-02-24 13:00:00,375.3,376.58,373.82,376.02,54907.0,375.3,376.58,373.82,376.02,54907.0
2023-02-24 14:00:00,376.07,376.61,374.66,376.21,23732.0,376.07,376.61,374.66,376.21,23732.0
2023-02-24 15:00:00,376.27,376.34,373.25,374.82,179360.0,376.27,376.34,373.25,374.82,179360.0
2023-02-27 09:30:00,378.02,379.82,375.0,379.21,67774.0,378.02,379.82,375.0,379.21,67774.0
2023-02-27 10:00:00,379.24,381.15,376.48,377.22,91077.0,379.24,381.15,376.48,377.22,91077.0
2023-02-27 11:00:00,377.17,377.81,375.48,376.22,77309.0,377.17,377.81,375.48,376.22,77309.0
2023-02-27 12:00:00,376.13,376.61,374.99,375.73,45542.0,376.13,376.61,374.99,375.73,45542.0
2023-02-27 13:00:00,375.83,376.49,374.93,376.15,55852.0,375.83,376.49,374.93,376.15,55852.0
2023-02-27 14:00:00,376.27,376.69,373.4,373.99,66667.0,376.27,376.69,373.4,373.99,66667.0
2023-02-27 15:00:00,373.84,375.18,373.13,375.08,127679.0,373.84,375.18,373.13,375.08,127679.0
2023-02-28 09:30:00,372.79,375.76,369.04,375.29,31039.0,372.79,375.76,369.04,375.29,31039.0
2023-02-28 10:00:00,375.16,377.79,373.92,375.56,69039.0,375.16,377.79,373.92,375.56,69039.0
2023-02-28 11:00:00,375.9,377.49,375.9,376.88,60401.0,375.9,377.49,375.9,376.88,60401.0
2023-02-28 12:00:00,376.93,377.76,362.52,369.78,376121.0,376.93,377.76,362.52,369.78,376121.0
2023-02-28 13:00:00,369.62,372.09,365.33,367.74,83410.0,369.62,372.09,365.33,367.74,83410.0
2023-02-28 14:00:00,367.94,370.2,364.88,369.02,83575.0,367.94,370.2,364.88,369.02,83575.0
2023-02-28 15:00:00,368.77,369.71,366.73,367.84,168506.0,368.77,369.71,366.73,367.84,168506.0
2023-03-01 09:30:00,365.28,371.36,363.45,367.88,60063.0,365.28,371.36,363.45,367.88,60063.0
2023-03-01 10:00:00,367.41,368.28,363.09,363.74,77933.0,367.41,368.28,363.09,363.74,77933.0
2023-03-01 11:00:00,363.75,363.75,360.1,362.86,57902.0,363.75,363.75,360.1,362.86,57902.0
2023-03-01 12:00:00,362.83,364.74,362.51,362.93,42591.0,362.83,364.74,362.51,362.93,42591.0
2023-03-01 13:00:00,362.92,363.57,361.9,362.63,33820.0,362.92,363.57,361.9,362.63,33820.0
2023-03-01 14:00:00,362.47,363.09,361.35,362.34,66562.0,362.47,363.09,361.35,362.34,66562.0
2023-03-01 15:00:00,362.2,363.77,361.9,362.84,231161.0,362.2,363.77,361.9,362.84,231161.0
2023-03-02 09:30:00,359.48,362.25,359.48,359.94,16346.0,359.48,362.25,359.48,359.94,16346.0
2023-03-02 10:00:00,360.4,363.3,360.23,360.53,34448.0,360.4,363.3,360.23,360.53,34448.0
2023-03-02 11:00:00,360.8,361.82,360.32,361.28,42309.0,360.8,361.82,360.32,361.28,42309.0
2023-03-02 12:00:00,361.53,362.4,359.89,360.31,75603.0,361.53,362.4,359.89,360.31,75603.0
2023-03-02 13:00:00,360.48,363.2,359.68,363.2,47031.0,360.48,363.2,359.68,363.2,47031.0
2023-03-02 14:00:00,363.34,364.33,362.44,362.56,87834.0,363.34,364.33,362.44,362.56,87834.0
2023-03-02 15:00:00,362.45,364.55,361.97,363.07,128954.0,362.45,364.55,361.97,363.07,128954.0
2023-03-03 09:30:00,367.52,369.23,366.71,367.97,32091.0,367.52,369.23,366.71,367.97,32091.0
2023-03-03 10:00:00,367.81,369.35,365.66,367.46,78050.0,367.81,369.35,365.66,367.46,78050.0
2023-03-03 11:00:00,367.48,370.09,367.0,369.48,109159.0,367.48,370.09,367.0,369.48,109159.0
2023-03-03 12:00:00,369.21,369.85,368.14,369.78,39555.0,369.21,369.85,368.14,369.78,39555.0
2023-03-03 13:00:00,369.69,370.16,368.33,368.76,55118.0,369.69,370.16,368.33,368.76,55118.0
2023-03-03 14:00:00,368.74,370.99,368.5,370.17,71915.0,368.74,370.99,368.5,370.17,71915.0
2023-03-03 15:00:00,370.11,370.98,368.84,370.06,146908.0,370.11,370.98,368.84,370.06,146908.0
2023-03-06 09:30:00,373.14,373.14,368.85,369.78,32763.0,373.14,373.14,368.85,369.78,32763.0
2023-03-06 10:00:00,369.9,372.15,368.86,370.63,46932.0,369.9,372.15,368.86,370.63,46932.0
2023-03-06 11:00:00,371.23,372.68,371.01,371.6,49806.0,371.23,372.68,371.01,371.6,49806.0
2023-03-06 12:00:00,371.68,371.87,368.69,369.7,34551.0,371.68,371.87,368.69,369.7,34551.0
2023-03-06 13:00:00,369.42,369.87,367.22,367.48,35659.0,369.42,369.87,367.22,367.48,35659.0
2023-03-06 14:00:00,367.34,368.96,367.22,368.13,28862.0,367.34,368.96,367.22,368.13,28862.0
2023-03-06 15:00:00,368.36,369.27,367.54,369.15,128586.0,368.36,369.27,367.54,369.15,128586.0
2023-03-07 09:30:00,368.23,369.29,366.48,367.61,23911.0,368.23,369.29,366.48,367.61,23911.0
2023-03-07 10:00:00,367.52,367.52,360.06,360.11,139756.0,367.52,367.52,360.06,360.11,139756.0
2023-03-07 11:00:00,359.49,361.03,358.15,358.28,48434.0,359.49,361.03,358.15,358.28,48434.0
2023-03-07 12:00:00,358.13,361.24,357.69,359.58,19107.0,358.13,361.24,357.69,359.58,19107.0
2023-03-07 13:00:00,358.82,359.45,356.84,357.75,22316.0,358.82,359.45,356.84,357.75,22316.0
2023-03-07 14:00:00,357.55,357.99,354.38,354.85,52798.0,357.55,357.99,354.38,354.85,52798.0
2023-03-07 15:00:00,355.0,358.33,354.87,357.83,221909.0,355.0,358.33,354.87,357.83,221909.0
2023-03-08 09:30:00,358.96,360.67,355.0,357.82,23255.0,358.96,360.67,355.0,357.82,23255.0
2023-03-08 10:00:00,357.73,359.23,355.51,357.38,34139.0,357.73,359.23,355.51,357.38,34139.0
2023-03-08 11:00:00,357.35,359.1,356.32,358.0,72720.0,357.35,359.1,356.32,358.0,72720.0
2023-03-08 12:00:00,358.0,358.01,354.8,355.18,25649.0,358.0,358.01,354.8,355.18,25649.0
2023-03-08 13:00:00,355.35,355.59,351.93,352.12,75074.0,355.35,355.59,351.93,352.12,75074.0
2023-03-08 14:00:00,352.31,353.4,351.45,352.16,54006.0,352.31,353.4,351.45,352.16,54006.0
2023-03-08 15:00:00,352.29,354.35,351.41,353.85,136030.0,352.29,354.35,351.41,353.85,136030.0
2023-03-09 09:30:00,351.68,352.96,350.61,350.85,28693.0,351.68,352.96,350.61,350.85,28693.0
2023-03-09 10:00:00,351.6,352.83,348.26,350.9,48399.0,351.6,352.83,348.26,350.9,48399.0
2023-03-09 11:00:00,351.01,351.15,348.87,349.09,33618.0,351.01,351.15,348.87,349.09,33618.0
2023-03-09 12:00:00,349.03,351.16,348.06,349.94,24044.0,349.03,351.16,348.06,349.94,24044.0
2023-03-09 13:00:00,349.54,349.9,347.38,347.91,36110.0,349.54,349.9,347.38,347.91,36110.0
2023-03-09 14:00:00,347.68,347.68,343.78,343.81,43986.0,347.68,347.68,343.78,343.81,43986.0
2023-03-09 15:00:00,343.92,344.82,342.8,343.01,191381.0,343.92,344.82,342.8,343.01,191381.0
2023-03-10 09:30:00,342.27,342.27,335.11,338.82,84168.0,342.27,342.27,335.11,338.82,84168.0
2023-03-10 10:00:00,338.71,340.26,333.8,337.13,85113.0,338.71,340.26,333.8,337.13,85113.0
2023-03-10 11:00:00,336.82,338.94,335.19,335.4,90916.0,336.82,338.94,335.19,335.4,90916.0
2023-03-10 12:00:00,335.28,337.13,331.93,331.93,60333.0,335.28,337.13,331.93,331.93,60333.0
2023-03-10 13:00:00,332.12,332.45,327.17,327.85,105536.0,332.12,332.45,327.17,327.85,105536.0
2023-03-10 14:00:00,327.91,331.77,327.66,330.48,97578.0,327.91,331.77,327.66,330.48,97578.0
2023-03-10 15:00:00,330.98,332.56,328.61,329.67,232364.0,330.98,332.56,328.61,329.67,232364.0
2023-03-13 09:30:00,326.78,331.37,322.88,329.43,62002.0,326.78,331.37,322.88,329.43,62002.0
2023-03-13 10:00:00,328.88,331.35,327.09,330.46,110630.0,328.88,331.35,327.09,330.46,110630.0
2023-03-13 11:00:00,330.11,340.4,330.1,337.12,175881.0,330.11,340.4,330.1,337.12,175881.0
2023-03-13 12:00:00,337.65,339.38,334.22,335.64,61561.0,337.65,339.38,334.22,335.64,61561.0
2023-03-13 13:00:00,335.12,337.88,334.25,337.1,53238.0,335.12,337.88,334.25,337.1,53238.0
2023-03-13 14:00:00,337.4,340.52,337.23,338.3,71412.0,337.4,340.52,337.23,338.3,71412.0
2023-03-13 15:00:00,338.4,338.88,334.41,335.23,211193.0,338.4,338.88,334.41,335.23,211193.0
2023-03-14 09:30:00,340.14,340.88,335.8,337.0,43807.0,340.14,340.88,335.8,337.0,43807.0
2023-03-14 10:00:00,337.18,338.5,336.0,336.0,70632.0,337.18,338.5,336.0,336.0,70632.0
2023-03-14 11:00:00,336.04,339.46,336.04,338.79,38560.0,336.04,339.46,336.04,338.79,38560.0
2023-03-14 12:00:00,338.97,340.22,338.4,339.61,71926.0,338.97,340.22,338.4,339.61,71926.0
2023-03-14 13:00:00,339.8,339.85,335.82,336.81,33567.0,339.8,339.85,335.82,336.81,33567.0
2023-03-14 14:00:00,337.08,337.12,334.8,335.17,58462.0,337.08,337.12,334.8,335.17,58462.0
2023-03-14 15:00:00,335.25,336.58,333.87,336.42,169051.0,335.25,336.58,333.87,336.42,169051.0
2023-03-15 09:30:00,332.23,334.64,329.1,333.05,44823.0,332.23,334.64,329.1,333.05,44823.0
2023-03-15 10:00:00,333.04,334.52,330.02,332.88,67623.0,333.04,334.52,330.02,332.88,67623.0
2023-03-15 11:00:00,332.95,337.24,332.36,334.96,52782.0,332.95,337.24,332.36,334.96,52782.0
2023-03-15 12:00:00,335.48,338.22,335.12,335.47,43821.0,335.48,338.22,335.12,335.47,43821.0
2023-03-15 13:00:00,335.35,340.93,335.2,340.93,43487.0,335.35,340.93,335.2,340.93,43487.0
2023-03-15 14:00:00,341.09,345.44,339.43,344.82,118657.0,341.09,345.44,339.43,344.82,118657.0
2023-03-15 15:00:00,344.72,345.81,340.5,342.17,187453.0,344.72,345.81,340.5,342.17,187453.0
2023-03-16 09:30:00,340.25,341.58,337.3,341.28,63726.0,340.25,341.58,337.3,341.28,63726.0
2023-03-16 10:00:00,341.1,346.09,337.49,345.21,108440.0,341.1,346.09,337.49,345.21,108440.0
2023-03-16 11:00:00,345.58,348.05,344.44,347.0,110392.0,345.58,348.05,344.44,347.0,110392.0
2023-03-16 12:00:00,347.04,347.04,344.25,346.52,84106.0,347.04,347.04,344.25,346.52,84106.0
2023-03-16 13:00:00,346.66,347.04,344.59,345.43,69665.0,346.66,347.04,344.59,345.43,69665.0
2023-03-16 14:00:00,345.23,347.8,344.27,347.73,79560.0,345.23,347.8,344.27,347.73,79560.0
2023-03-16 15:00:00,347.63,350.69,345.39,346.23,349096.0,347.63,350.69,345.39,346.23,349096.0
2023-03-17 09:30:00,343.24,347.99,338.96,347.25,191664.0,343.24,347.99,338.96,347.25,191664.0
2023-03-17 10:00:00,347.81,349.87,343.43,346.84,137496.0,347.81,349.87,343.43,346.84,137496.0
2023-03-17 11:00:00,346.69,348.93,345.41,346.35,73100.0,346.69,348.93,345.41,346.35,73100.0
2023-03-17 12:00:00,346.68,350.5,345.71,346.75,96655.0,346.68,350.5,345.71,346.75,96655.0
2023-03-17 13:00:00,346.85,351.24,346.85,350.14,84628.0,346.85,351.24,346.85,350.14,84628.0
2023-03-17 14:00:00,350.34,351.38,349.0,350.66,104679.0,350.34,351.38,349.0,350.66,104679.0
2023-03-17 15:00:00,350.87,352.98,349.73,349.94,274088.0,350.87,352.98,349.73,349.94,274088.0
2023-03-20 09:30:00,351.91,354.99,350.39,352.99,43193.0,351.91,354.99,350.39,352.99,43193.0
2023-03-20 10:00:00,352.9,353.74,349.56,353.45,44244.0,352.9,353.74,349.56,353.45,44244.0
2023-03-20 11:00:00,353.67,354.51,352.47,353.92,33782.0,353.67,354.51,352.47,353.92,33782.0
2023-03-20 12:00:00,353.33,353.37,350.11,352.25,47653.0,353.33,353.37,350.11,352.25,47653.0
2023-03-20 13:00:00,352.1,352.97,349.34,350.07,29398.0,352.1,352.97,349.34,350.07,29398.0
2023-03-20 14:00:00,349.97,350.21,347.54,348.98,43035.0,349.97,350.21,347.54,348.98,43035.0
2023-03-20 15:00:00,348.94,349.28,347.93,348.81,143822.0,348.94,349.28,347.93,348.81,143822.0
2023-03-21 09:30:00,351.66,354.97,351.46,352.59,36059.0,351.66,354.97,351.46,352.59,36059.0
2023-03-21 10:00:00,352.93,355.43,352.62,353.17,41618.0,352.93,355.43,352.62,353.17,41618.0
2023-03-21 11:00:00,353.04,354.93,351.85,352.13,41389.0,353.04,354.93,351.85,352.13,41389.0
2023-03-21 12:00:00,352.37,353.44,351.99,352.67,20105.0,352.37,353.44,351.99,352.67,20105.0
2023-03-21 13:00:00,352.51,353.22,350.14,350.17,30081.0,352.51,353.22,350.14,350.17,30081.0
2023-03-21 14:00:00,350.17,352.28,350.09,352.09,27025.0,350.17,352.28,350.09,352.09,27025.0
2023-03-21 15:00:00,352.02,353.55,351.52,352.29,95371.0,352.02,353.55,351.52,352.29,95371.0
2023-03-22 09:30:00,355.92,355.92,347.32,349.78,22489.0,355.92,355.92,347.32,349.78,22489.0
2023-03-22 10:00:00,349.7,349.7,347.6,348.52,81005.0,349.7,349.7,347.6,348.52,81005.0
2023-03-22 11:00:00,348.5,348.5,346.05,347.8,44383.0,348.5,348.5,346.05,347.8,44383.0
2023-03-22 12:00:00,347.74,347.87,345.01,345.09,41147.0,347.74,347.87,345.01,345.09,41147.0
2023-03-22 13:00:00,345.08,349.3,344.87,349.3,58418.0,345.08,349.3,344.87,349.3,58418.0
2023-03-22 14:00:00,349.74,353.42,348.11,348.74,53128.0,349.74,353.42,348.11,348.74,53128.0
2023-03-22 15:00:00,348.54,349.51,341.58,341.71,163099.0,348.54,349.51,341.58,341.71,163099.0
2023-03-23 09:30:00,344.62,345.98,340.99,342.77,42601.0,344.62,345.98,340.99,342.77,42601.0
2023-03-23 10:00:00,342.58,345.99,341.21,345.27,62417.0,342.58,345.99,341.21,345.27,62417.0
2023-03-23 11:00:00,345.29,348.7,345.29,347.25,55123.0,345.29,348.7,345.29,347.25,55123.0
2023-03-23 12:00:00,346.95,347.55,343.77,344.26,53776.0,346.95,347.55,343.77,344.26,53776.0
2023-03-23 13:00:00,344.07,344.74,341.31,341.38,35724.0,344.07,344.74,341.31,341.38,35724.0
2023-03-23 14:00:00,341.49,342.12,338.02,339.69,44799.0,341.49,342.12,338.02,339.69,44799.0
2023-03-23 15:00:00,340.46,343.5,338.62,342.12,127485.0,340.46,343.5,338.62,342.12,127485.0
2023-03-24 09:30:00,341.16,341.16,335.8,337.71,47650.0,341.16,341.16,335.8,337.71,47650.0
2023-03-24 10:00:00,337.19,339.97,336.1,338.47,62267.0,337.19,339.97,336.1,338.47,62267.0
2023-03-24 11:00:00,338.25,341.21,336.61,341.15,68436.0,338.25,341.21,336.61,341.15,68436.0
2023-03-24 12:00:00,341.24,342.22,339.05,340.32,42743.0,341.24,342.22,339.05,340.32,42743.0
2023-03-24 13:00:00,340.62,341.56,339.19,339.73,25974.0,340.62,341.56,339.19,339.73,25974.0
2023-03-24 14:00:00,339.88,343.94,339.88,342.96,78288.0,339.88,343.94,339.88,342.96,78288.0
2023-03-24 15:00:00,343.12,346.37,341.97,343.94,135347.0,343.12,346.37,341.97,343.94,135347.0
2023-03-27 09:30:00,346.98,349.27,345.76,347.56,33427.0,346.98,349.27,345.76,347.56,33427.0
2023-03-27 10:00:00,347.44,348.2,344.92,346.34,65953.0,347.44,348.2,344.92,346.34,65953.0
2023-03-27 11:00:00,346.25,347.64,345.28,346.13,38846.0,346.25,347.64,345.28,346.13,38846.0
2023-03-27 12:00:00,346.02,347.62,345.4,346.1,38328.0,346.02,347.62,345.4,346.1,38328.0
2023-03-27 13:00:00,346.36,347.37,345.59,346.33,50127.0,346.36,347.37,345.59,346.33,50127.0
2023-03-27 14:00:00,346.29,349.35,346.08,348.95,34321.0,346.29,349.35,346.08,348.95,34321.0
2023-03-27 15:00:00,349.07,349.87,347.77,348.36,150406.0,349.07,349.87,347.77,348.36,150406.0
2023-03-28 09:30:00,348.67,349.62,347.24,348.72,27605.0,348.67,349.62,347.24,348.72,27605.0
2023-03-28 10:00:00,348.39,351.38,347.27,348.01,66649.0,348.39,351.38,347.27,348.01,66649.0
2023-03-28 11:00:00,347.76,348.68,346.78,347.45,33241.0,347.76,348.68,346.78,347.45,33241.0
2023-03-28 12:00:00,347.56,347.56,345.7,346.23,17118.0,347.56,347.56,345.7,346.23,17118.0
2023-03-28 13:00:00,346.12,346.49,343.8,343.8,22045.0,346.12,346.49,343.8,343.8,22045.0
2023-03-28 14:00:00,343.89,345.25,343.77,345.21,12668.0,343.89,345.25,343.77,345.21,12668.0
2023-03-28 15:00:00,345.3,346.23,344.5,345.56,93262.0,345.3,346.23,344.5,345.56,93262.0
2023-03-29 09:30:00,351.36,351.65,348.21,349.17,18667.0,351.36,351.65,348.21,349.17,18667.0
2023-03-29 10:00:00,349.15,351.76,347.62,348.36,53263.0,349.15,351.76,347.62,348.36,53263.0
2023-03-29 11:00:00,348.4,349.36,347.77,348.51,53459.0,348.4,349.36,347.77,348.51,53459.0
2023-03-29 12:00:00,348.62,348.82,345.89,346.13,48492.0,348.62,348.82,345.89,346.13,48492.0
2023-03-29 13:00:00,346.13,347.33,345.7,346.11,33036.0,346.13,347.33,345.7,346.11,33036.0
2023-03-29 14:00:00,346.17,347.93,345.86,347.93,82982.0,346.17,347.93,345.86,347.93,82982.0
2023-03-29 15:00:00,348.04,350.9,347.57,349.59,77115.0,348.04,350.9,347.57,349.59,77115.0
2023-03-30 09:30:00,352.53,354.0,351.75,353.39,42572.0,352.53,354.0,351.75,353.39,42572.0
2023-03-30 10:00:00,353.4,353.6,350.58,351.16,45645.0,353.4,353.6,350.58,351.16,45645.0
2023-03-30 11:00:00,351.17,352.32,350.65,351.11,27484.0,351.17,352.32,350.65,351.11,27484.0
2023-03-30 12:00:00,351.0,351.62,349.17,349.96,28553.0,351.0,351.62,349.17,349.96,28553.0
2023-03-30 13:00:00,349.96,350.25,347.59,348.03,31251.0,349.96,350.25,347.59,348.03,31251.0
2023-03-30 14:00:00,348.07,349.38,348.07,349.22,33497.0,348.07,349.38,348.07,349.22,33497.0
2023-03-30 15:00:00,349.07,350.45,348.48,348.96,106052.0,349.07,350.45,348.48,348.96,106052.0
2023-03-31 09:30:00,349.86,353.42,349.75,350.43,55694.0,349.86,353.42,349.75,350.43,55694.0
2023-03-31 10:00:00,350.75,353.78,350.57,352.49,37399.0,350.75,353.78,350.57,352.49,37399.0
2023-03-31 11:00:00,352.77,354.75,352.26,354.19,38796.0,352.77,354.75,352.26,354.19,38796.0
2023-03-31 12:00:00,354.31,355.3,353.66,354.87,51668.0,354.31,355.3,353.66,354.87,51668.0
2023-03-31 13:00:00,355.3,355.3,353.28,354.03,32039.0,355.3,355.3,353.28,354.03,32039.0
2023-03-31 14:00:00,354.06,355.91,353.49,355.68,40251.0,354.06,355.91,353.49,355.68,40251.0
2023-03-31 15:00:00,355.79,358.22,355.48,357.61,181740.0,355.79,358.22,355.48,357.61,181740.0
2023-04-03 09:30:00,358.98,358.98,352.65,354.52,54612.0,358.98,358.98,352.65,354.52,54612.0
2023-04-03 10:00:00,354.68,356.37,352.49,352.88,78461.0,354.68,356.37,352.49,352.88,78461.0
2023-04-03 11:00:00,352.62,355.08,351.84,354.87,49315.0,352.62,355.08,351.84,354.87,49315.0
2023-04-03 12:00:00,354.83,356.53,354.03,354.34,33201.0,354.83,356.53,354.03,354.34,33201.0
2023-04-03 13:00:00,354.01,355.29,353.7,354.62,29223.0,354.01,355.29,353.7,354.62,29223.0
2023-04-03 14:00:00,354.64,354.85,353.06,353.2,36591.0,354.64,354.85,353.06,353.2,36591.0
2023-04-03 15:00:00,353.4,356.4,352.97,356.06,128023.0,353.4,356.4,352.97,356.06,128023.0
2023-04-04 09:30:00,352.04,354.03,348.3,350.77,134971.0,352.04,354.03,348.3,350.77,134971.0
2023-04-04 10:00:00,351.03,352.57,343.48,343.91,121742.0,351.03,352.57,343.48,343.91,121742.0
2023-04-04 11:00:00,343.76,344.22,340.48,343.18,123668.0,343.76,344.22,340.48,343.18,123668.0
2023-04-04 12:00:00,343.26,346.51,342.9,345.54,53203.0,343.26,346.51,342.9,345.54,53203.0
2023-04-04 13:00:00,345.54,347.45,345.2,345.65,31790.0,345.54,347.45,345.2,345.65,31790.0
2023-04-04 14:00:00,345.65,346.74,345.05,345.2,29303.0,345.65,346.74,345.05,345.2,29303.0
2023-04-04 15:00:00,345.1,348.34,345.1,348.23,155272.0,345.1,348.34,345.1,348.23,155272.0
2023-04-05 09:30:00,347.67,350.23,342.95,349.68,27019.0,347.67,350.23,342.95,349.68,27019.0
2023-04-05 10:00:00,349.86,351.89,348.07,349.88,53988.0,349.86,351.89,348.07,349.88,53988.0
2023-04-05 11:00:00,349.96,352.92,349.56,352.75,27969.0,349.96,352.92,349.56,352.75,27969.0
2023-04-05 12:00:00,353.03,355.21,351.18,355.18,53750.0,353.03,355.21,351.18,355.18,53750.0
2023-04-05 13:00:00,355.0,355.99,354.76,355.36,33658.0,355.0,355.99,354.76,355.36,33658.0
2023-04-05 14:00:00,355.14,355.99,354.72,354.97,37251.0,355.14,355.99,354.72,354.97,37251.0
2023-04-05 15:00:00,355.0,355.09,351.18,353.1,111710.0,355.0,355.09,351.18,353.1,111710.0
2023-04-06 09:30:00,353.81,353.81,350.15,351.33,19704.0,353.81,353.81,350.15,351.33,19704.0
2023-04-06 10:00:00,352.13,352.24,349.96,351.87,34992.0,352.13,352.24,349.96,351.87,34992.0
2023-04-06 11:00:00,351.74,353.41,351.35,352.77,59021.0,351.74,353.41,351.35,352.77,59021.0
2023-04-06 12:00:00,352.79,354.67,352.3,353.22,26246.0,352.79,354.67,352.3,353.22,26246.0
2023-04-06 13:00:00,353.01,354.18,351.82,352.0,20531.0,353.01,354.18,351.82,352.0,20531.0
2023-04-06 14:00:00,351.97,352.36,351.51,351.69,17972.0,351.97,352.36,351.51,351.69,17972.0
2023-04-06 15:00:00,351.7,351.87,349.33,350.44,115025.0,351.7,351.87,349.33,350.44,115025.0
2023-04-10 09:30:00,348.53,350.18,345.6,349.25,35005.0,348.53,350.18,345.6,349.25,35005.0
2023-04-10 10:00:00,349.15,352.15,348.11,352.1,52323.0,349.15,352.15,348.11,352.1,52323.0
2023-04-10 11:00:00,351.92,354.26,350.91,350.91,27604.0,351.92,354.26,350.91,350.91,27604.0
2023-04-10 12:00:00,350.75,352.47,349.87,351.73,46420.0,350.75,352.47,349.87,351.73,46420.0
2023-04-10 13:00:00,352.06,353.52,351.64,352.19,20777.0,352.06,353.52,351.64,352.19,20777.0
2023-04-10 14:00:00,351.8,352.33,351.04,352.13,13171.0,351.8,352.33,351.04,352.13,13171.0
2023-04-10 15:00:00,352.1,353.93,351.46,353.89,98857.0,352.1,353.93,351.46,353.89,98857.0
2023-04-11 09:30:00,354.77,357.74,353.43,355.83,32921.0,354.77,357.74,353.43,355.83,32921.0
2023-04-11 10:00:00,355.4,359.04,354.66,357.59,68284.0,355.4,359.04,354.66,357.59,68284.0
2023-04-11 11:00:00,357.47,358.82,356.45,358.18,65158.0,357.47,358.82,356.45,358.18,65158.0
2023-04-11 12:00:00,358.06,358.44,356.42,357.95,47137.0,358.06,358.44,356.42,357.95,47137.0
2023-04-11 13:00:00,358.01,358.55,356.91,357.98,29397.0,358.01,358.55,356.91,357.98,29397.0
2023-04-11 14:00:00,358.24,358.81,357.53,358.77,26923.0,358.24,358.81,357.53,358.77,26923.0
2023-04-11 15:00:00,358.91,359.76,357.84,358.52,120964.0,358.91,359.76,357.84,358.52,120964.0
2023-04-12 09:30:00,361.5,361.95,356.06,357.14,34489.0,361.5,361.95,356.06,357.14,34489.0
2023-04-12 10:00:00,357.39,357.73,351.25,351.25,38741.0,357.39,357.73,351.25,351.25,38741.0
2023-04-12 11:00:00,350.93,351.26,346.31,346.96,98133.0,350.93,351.26,346.31,346.96,98133.0
2023-04-12 12:00:00,346.98,348.13,345.5,347.05,62463.0,346.98,348.13,345.5,347.05,62463.0
2023-04-12 13:00:00,347.25,348.39,343.44,344.13,89562.0,347.25,348.39,343.44,344.13,89562.0
2023-04-12 14:00:00,344.31,345.46,340.55,342.14,112652.0,344.31,345.46,340.55,342.14,112652.0
2023-04-12 15:00:00,342.13,343.67,341.14,343.27,324791.0,342.13,343.67,341.14,343.27,324791.0
2023-04-13 09:30:00,345.96,346.89,343.29,346.05,29802.0,345.96,346.89,343.29,346.05,29802.0
2023-04-13 10:00:00,346.22,351.45,346.22,349.69,59376.0,346.22,351.45,346.22,349.69,59376.0
2023-04-13 11:00:00,350.05,350.24,347.64,348.56,56574.0,350.05,350.24,347.64,348.56,56574.0
2023-04-13 12:00:00,348.68,350.06,347.85,348.41,17336.0,348.68,350.06,347.85,348.41,17336.0
2023-04-13 13:00:00,348.45,349.88,347.26,347.26,27467.0,348.45,349.88,347.26,347.26,27467.0
2023-04-13 14:00:00,347.51,348.32,346.46,346.94,35821.0,347.51,348.32,346.46,346.94,35821.0
2023-04-13 15:00:00,346.94,347.92,346.41,347.68,89913.0,346.94,347.92,346.41,347.68,89913.0
2023-04-14 09:30:00,345.62,347.16,345.25,347.15,24702.0,345.62,347.16,345.25,347.15,24702.0
2023-04-14 10:00:00,346.71,347.14,341.08,341.29,40187.0,346.71,347.14,341.08,341.29,40187.0
2023-04-14 11:00:00,341.14,341.93,339.97,340.67,44043.0,341.14,341.93,339.97,340.67,44043.0
2023-04-14 12:00:00,340.57,340.65,338.8,338.9,39536.0,340.57,340.65,338.8,338.9,39536.0
2023-04-14 13:00:00,338.94,339.71,337.51,337.73,35668.0,338.94,339.71,337.51,337.73,35668.0
2023-04-14 14:00:00,337.81,339.96,337.35,339.88,60414.0,337.81,339.96,337.35,339.88,60414.0
2023-04-14 15:00:00,339.82,341.66,338.55,341.58,140217.0,339.82,341.66,338.55,341.58,140217.0
2023-04-17 09:30:00,343.14,345.1,342.71,343.67,28870.0,343.14,345.1,342.71,343.67,28870.0
2023-04-17 10:00:00,343.93,344.3,342.44,343.09,29775.0,343.93,344.3,342.44,343.09,29775.0
2023-04-17 11:00:00,343.17,343.92,341.66,341.77,36495.0,343.17,343.92,341.66,341.77,36495.0
2023-04-17 12:00:00,341.9,342.4,340.93,341.72,54041.0,341.9,342.4,340.93,341.72,54041.0
2023-04-17 13:00:00,341.88,341.98,339.9,340.04,18959.0,341.88,341.98,339.9,340.04,18959.0
2023-04-17 14:00:00,340.07,343.05,339.89,342.88,22046.0,340.07,343.05,339.89,342.88,22046.0
2023-04-17 15:00:00,343.24,346.35,343.24,346.29,144599.0,343.24,346.35,343.24,346.29,144599.0
2023-04-18 09:30:00,349.71,351.82,344.64,344.97,39754.0,349.71,351.82,344.64,344.97,39754.0
2023-04-18 10:00:00,345.29,345.37,340.32,340.92,31429.0,345.29,345.37,340.32,340.92,31429.0
2023-04-18 11:00:00,341.17,342.24,339.77,341.0,29609.0,341.17,342.24,339.77,341.0,29609.0
2023-04-18 12:00:00,341.27,343.77,341.27,343.18,25698.0,341.27,343.77,341.27,343.18,25698.0
2023-04-18 13:00:00,343.1,343.39,340.85,341.38,19706.0,343.1,343.39,340.85,341.38,19706.0
2023-04-18 14:00:00,341.46,343.01,341.13,341.92,23061.0,341.46,343.01,341.13,341.92,23061.0
2023-04-18 15:00:00,341.99,343.74,341.84,343.25,104656.0,341.99,343.74,341.84,343.25,104656.0
2023-04-19 09:30:00,339.35,343.04,339.35,342.38,22746.0,339.35,343.04,339.35,342.38,22746.0
2023-04-19 10:00:00,342.37,343.6,341.12,342.29,42551.0,342.37,343.6,341.12,342.29,42551.0
2023-04-19 11:00:00,342.31,342.58,340.52,342.48,25594.0,342.31,342.58,340.52,342.48,25594.0
2023-04-19 12:00:00,342.55,342.55,340.98,342.18,18877.0,342.55,342.55,340.98,342.18,18877.0
2023-04-19 13:00:00,342.3,343.56,341.79,343.36,50592.0,342.3,343.56,341.79,343.36,50592.0
2023-04-19 14:00:00,343.75,344.38,343.0,344.37,24507.0,343.75,344.38,343.0,344.37,24507.0
2023-04-19 15:00:00,344.03,345.15,342.71,343.73,67638.0,344.03,345.15,342.71,343.73,67638.0
2023-04-20 09:30:00,340.14,340.75,335.1,336.28,33526.0,340.14,340.75,335.1,336.28,33526.0
2023-04-20 10:00:00,336.14,338.46,334.92,337.82,88902.0,336.14,338.46,334.92,337.82,88902.0
2023-04-20 11:00:00,338.09,338.09,336.43,337.08,41157.0,338.09,338.09,336.43,337.08,41157.0
2023-04-20 12:00:00,337.09,338.62,337.0,338.21,25357.0,337.09,338.62,337.0,338.21,25357.0
2023-04-20 13:00:00,338.24,338.73,337.03,337.03,36537.0,338.24,338.73,337.03,337.03,36537.0
2023-04-20 14:00:00,337.07,337.19,333.1,333.95,64337.0,337.07,337.19,333.1,333.95,64337.0
2023-04-20 15:00:00,333.9,336.75,333.44,336.02,150277.0,333.9,336.75,333.44,336.02,150277.0
2023-04-21 09:30:00,336.0,338.42,334.53,335.4,27316.0,336.0,338.42,334.53,335.4,27316.0
2023-04-21 10:00:00,334.97,335.76,333.07,333.29,32046.0,334.97,335.76,333.07,333.29,32046.0
2023-04-21 11:00:00,333.45,334.56,332.64,333.86,31421.0,333.45,334.56,332.64,333.86,31421.0
2023-04-21 12:00:00,333.84,334.72,333.37,333.71,22688.0,333.84,334.72,333.37,333.71,22688.0
2023-04-21 13:00:00,333.55,334.66,333.36,334.22,18059.0,333.55,334.66,333.36,334.22,18059.0
2023-04-21 14:00:00,334.46,334.95,333.48,333.66,22920.0,334.46,334.95,333.48,333.66,22920.0
2023-04-21 15:00:00,333.72,333.72,332.09,332.77,122449.0,333.72,333.72,332.09,332.77,122449.0
2023-04-24 09:30:00,333.08,333.31,328.86,329.38,28324.0,333.08,333.31,328.86,329.38,28324.0
2023-04-24 10:00:00,329.46,331.64,328.25,328.28,101141.0,329.46,331.64,328.25,328.28,101141.0
2023-04-24 11:00:00,328.12,328.41,325.45,326.7,36100.0,328.12,328.41,325.45,326.7,36100.0
2023-04-24 12:00:00,326.62,328.44,326.09,328.3,34535.0,326.62,328.44,326.09,328.3,34535.0
2023-04-24 13:00:00,328.21,330.12,327.67,329.92,34451.0,328.21,330.12,327.67,329.92,34451.0
2023-04-24 14:00:00,330.04,330.16,328.22,328.52,24682.0,330.04,330.16,328.22,328.52,24682.0
2023-04-24 15:00:00,328.49,330.96,328.32,330.84,153339.0,328.49,330.96,328.32,330.84,153339.0
2023-04-25 09:30:00,328.75,329.49,326.6,328.0,59295.0,328.75,329.49,326.6,328.0,59295.0
2023-04-25 10:00:00,327.79,328.54,324.38,325.47,37866.0,327.79,328.54,324.38,325.47,37866.0
2023-04-25 11:00:00,325.53,328.39,325.53,327.5,24119.0,325.53,328.39,325.53,327.5,24119.0
2023-04-25 12:00:00,327.57,329.46,327.43,327.94,20318.0,327.57,329.46,327.43,327.94,20318.0
2023-04-25 13:00:00,328.06,328.07,325.59,325.99,44461.0,328.06,328.07,325.59,325.99,44461.0
2023-04-25 14:00:00,325.87,326.94,325.27,326.23,54291.0,325.87,326.94,325.27,326.23,54291.0
2023-04-25 15:00:00,326.13,326.56,323.69,323.93,157646.0,326.13,326.56,323.69,323.93,157646.0
2023-04-26 09:30:00,321.96,325.1,320.69,322.43,51161.0,321.96,325.1,320.69,322.43,51161.0
2023-04-26 10:00:00,322.14,323.25,319.6,322.48,58583.0,322.14,323.25,319.6,322.48,58583.0
2023-04-26 11:00:00,322.51,324.89,322.51,323.3,60658.0,322.51,324.89,322.51,323.3,60658.0
2023-04-26 12:00:00,323.37,323.84,322.03,322.03,63955.0,323.37,323.84,322.03,322.03,63955.0
2023-04-26 13:00:00,322.21,322.71,321.04,321.06,71730.0,322.21,322.71,321.04,321.06,71730.0
2023-04-26 14:00:00,321.03,321.66,318.74,319.46,72905.0,321.03,321.66,318.74,319.46,72905.0
2023-04-26 15:00:00,319.37,321.21,319.24,320.86,122359.0,319.37,321.21,319.24,320.86,122359.0
2023-04-27 09:30:00,326.5,338.96,326.5,337.34,112444.0,326.5,338.96,326.5,337.34,112444.0
2023-04-27 10:00:00,337.86,339.95,335.42,337.13,100686.0,337.86,339.95,335.42,337.13,100686.0
2023-04-27 11:00:00,337.16,342.0,336.34,342.0,72787.0,337.16,342.0,336.34,342.0,72787.0
2023-04-27 12:00:00,341.91,342.76,340.28,342.61,83003.0,341.91,342.76,340.28,342.61,83003.0
2023-04-27 13:00:00,342.62,343.74,340.51,343.48,110599.0,342.62,343.74,340.51,343.48,110599.0
2023-04-27 14:00:00,343.52,345.1,342.99,344.75,79002.0,343.52,345.1,342.99,344.75,79002.0
2023-04-27 15:00:00,344.7,344.98,342.49,342.91,223568.0,344.7,344.98,342.49,342.91,223568.0
2023-04-28 09:30:00,345.6,367.22,341.09,362.0,340412.0,345.6,367.22,341.09,362.0,340412.0
2023-04-28 10:00:00,361.72,366.97,358.07,366.74,302159.0,361.72,366.97,358.07,366.74,302159.0
2023-04-28 11:00:00,366.66,369.85,365.49,368.43,186313.0,366.66,369.85,365.49,368.43,186313.0
2023-04-28 12:00:00,368.39,370.86,368.39,369.96,99840.0,368.39,370.86,368.39,369.96,99840.0
2023-04-28 13:00:00,369.96,371.52,367.02,370.88,108927.0,369.96,371.52,367.02,370.88,108927.0
2023-04-28 14:00:00,370.87,371.45,365.23,365.37,116823.0,370.87,371.45,365.23,365.37,116823.0
2023-04-28 15:00:00,365.42,369.39,365.19,368.98,391457.0,365.42,369.39,365.19,368.98,391457.0
2023-05-01 09:30:00,368.64,374.03,368.04,373.53,110488.0,368.64,374.03,368.04,373.53,110488.0
2023-05-01 10:00:00,373.48,374.42,369.42,369.42,89122.0,373.48,374.42,369.42,369.42,89122.0
2023-05-01 11:00:00,369.32,369.52,365.12,368.29,109361.0,369.32,369.52,365.12,368.29,109361.0
2023-05-01 12:00:00,368.47,370.95,368.21,369.14,35465.0,368.47,370.95,368.21,369.14,35465.0
2023-05-01 13:00:00,369.17,369.52,367.27,368.37,37245.0,369.17,369.52,367.27,368.37,37245.0
2023-05-01 14:00:00,368.56,368.91,367.33,368.4,60005.0,368.56,368.91,367.33,368.4,60005.0
2023-05-01 15:00:00,368.36,368.58,365.45,366.56,211584.0,368.36,368.58,365.45,366.56,211584.0
2023-05-02 09:30:00,361.47,366.06,359.09,364.63,97121.0,361.47,366.06,359.09,364.63,97121.0
2023-05-02 10:00:00,364.82,364.95,355.68,357.92,101471.0,364.82,364.95,355.68,357.92,101471.0
2023-05-02 11:00:00,357.74,357.97,354.86,356.15,68278.0,357.74,357.97,354.86,356.15,68278.0
2023-05-02 12:00:00,356.31,356.72,353.9,354.88,47164.0,356.31,356.72,353.9,354.88,47164.0
2023-05-02 13:00:00,354.98,356.44,353.92,355.88,55377.0,354.98,356.44,353.92,355.88,55377.0
2023-05-02 14:00:00,355.95,356.79,353.74,356.73,46995.0,355.95,356.79,353.74,356.73,46995.0
2023-05-02 15:00:00,356.91,358.21,356.24,357.11,191470.0,356.91,358.21,356.24,357.11,191470.0
2023-05-03 09:30:00,357.68,361.82,353.13,360.43,31349.0,357.68,361.82,353.13,360.43,31349.0
2023-05-03 10:00:00,360.12,361.17,358.78,360.26,38910.0,360.12,361.17,358.78,360.26,38910.0
2023-05-03 11:00:00,360.27,360.3,358.87,359.49,28219.0,360.27,360.3,358.87,359.49,28219.0
2023-05-03 12:00:00,359.5,361.67,359.5,360.13,14451.0,359.5,361.67,359.5,360.13,14451.0
2023-05-03 13:00:00,360.25,362.0,360.17,362.0,20015.0,360.25,362.0,360.17,362.0,20015.0
2023-05-03 14:00:00,361.66,363.78,360.08,361.46,57705.0,361.66,363.78,360.08,361.46,57705.0
2023-05-03 15:00:00,362.03,362.76,356.9,356.96,141641.0,362.03,362.76,356.9,356.96,141641.0
2023-05-04 09:30:00,358.81,358.81,351.84,351.84,37475.0,358.81,358.81,351.84,351.84,37475.0
2023-05-04 10:00:00,351.52,352.84,348.66,349.38,79439.0,351.52,352.84,348.66,349.38,79439.0
2023-05-04 11:00:00,349.5,351.32,347.25,347.77,29735.0,349.5,351.32,347.25,347.77,29735.0
2023-05-04 12:00:00,347.96,349.59,346.95,348.06,28496.0,347.96,349.59,346.95,348.06,28496.0
2023-05-04 13:00:00,348.04,349.34,347.09,348.19,24449.0,348.04,349.34,347.09,348.19,24449.0
2023-05-04 14:00:00,348.51,349.25,347.54,348.94,21474.0,348.51,349.25,347.54,348.94,21474.0
2023-05-04 15:00:00,349.38,349.65,347.39,348.66,120919.0,349.38,349.65,347.39,348.66,120919.0
2023-05-05 09:30:00,353.96,353.96,348.07,348.93,28191.0,353.96,353.96,348.07,348.93,28191.0
2023-05-05 10:00:00,349.85,350.6,347.11,350.6,78847.0,349.85,350.6,347.11,350.6,78847.0
2023-05-05 11:00:00,350.83,350.96,348.9,349.55,47908.0,350.83,350.96,348.9,349.55,47908.0
2023-05-05 12:00:00,349.77,350.39,348.36,349.38,21871.0,349.77,350.39,348.36,349.38,21871.0
2023-05-05 13:00:00,349.51,351.69,349.4,351.4,24206.0,349.51,351.69,349.4,351.4,24206.0
2023-05-05 14:00:00,351.4,351.67,349.88,350.93,41835.0,351.4,351.67,349.88,350.93,41835.0
2023-05-05 15:00:00,350.88,351.79,350.32,350.84,131681.0,350.88,351.79,350.32,350.84,131681.0
2023-05-08 09:30:00,352.45,353.28,348.73,349.44,45227.0,352.45,353.28,348.73,349.44,45227.0
2023-05-08 10:00:00,349.83,350.44,346.31,348.41,34580.0,349.83,350.44,346.31,348.41,34580.0
2023-05-08 11:00:00,348.96,349.55,346.7,348.43,46047.0,348.96,349.55,346.7,348.43,46047.0
2023-05-08 12:00:00,348.59,349.1,347.62,348.4,27377.0,348.59,349.1,347.62,348.4,27377.0
2023-05-08 13:00:00,348.44,350.53,348.24,349.44,36849.0,348.44,350.53,348.24,349.44,36849.0
2023-05-08 14:00:00,349.68,350.12,348.17,349.6,28442.0,349.68,350.12,348.17,349.6,28442.0
2023-05-08 15:00:00,349.73,350.79,348.66,350.56,115412.0,349.73,350.79,348.66,350.56,115412.0
2023-05-09 09:30:00,348.0,348.0,342.22,342.22,36603.0,348.0,348.0,342.22,342.22,36603.0
2023-05-09 10:00:00,342.19,344.5,340.74,342.19,87589.0,342.19,344.5,340.74,342.19,87589.0
2023-05-09 11:00:00,342.22,342.86,340.17,340.42,46154.0,342.22,342.86,340.17,340.42,46154.0
2023-05-09 12:00:00,340.05,340.37,338.5,339.31,45918.0,340.05,340.37,338.5,339.31,45918.0
2023-05-09 13:00:00,339.33,339.86,337.91,339.78,45150.0,339.33,339.86,337.91,339.78,45150.0
2023-05-09 14:00:00,339.9,340.69,337.72,338.57,41628.0,339.9,340.69,337.72,338.57,41628.0
2023-05-09 15:00:00,338.49,340.7,338.26,339.08,187976.0,338.49,340.7,338.26,339.08,187976.0
2023-05-10 09:30:00,341.44,341.44,339.0,340.2,45374.0,341.44,341.44,339.0,340.2,45374.0
2023-05-10 10:00:00,340.1,341.36,335.45,336.53,52957.0,340.1,341.36,335.45,336.53,52957.0
2023-05-10 11:00:00,336.82,337.73,336.57,337.39,17535.0,336.82,337.73,336.57,337.39,17535.0
2023-05-10 12:00:00,337.49,337.59,335.29,335.67,25281.0,337.49,337.59,335.29,335.67,25281.0
2023-05-10 13:00:00,335.44,338.21,334.65,337.89,27600.0,335.44,338.21,334.65,337.89,27600.0
2023-05-10 14:00:00,337.79,340.77,337.44,340.28,18490.0,337.79,340.77,337.44,340.28,18490.0
2023-05-10 15:00:00,340.27,341.19,339.53,340.04,95852.0,340.27,341.19,339.53,340.04,95852.0
2023-05-11 09:30:00,338.47,340.49,336.83,337.31,30212.0,338.47,340.49,336.83,337.31,30212.0
2023-05-11 10:00:00,337.68,339.11,337.44,338.84,28958.0,337.68,339.11,337.44,338.84,28958.0
2023-05-11 11:00:00,338.99,340.15,337.96,339.24,28582.0,338.99,340.15,337.96,339.24,28582.0
2023-05-11 12:00:00,339.35,342.09,339.06,342.02,55618.0,339.35,342.09,339.06,342.02,55618.0
2023-05-11 13:00:00,342.08,342.08,338.95,340.18,23669.0,342.08,342.08,338.95,340.18,23669.0
2023-05-11 14:00:00,339.85,340.87,339.24,340.65,22388.0,339.85,340.87,339.24,340.65,22388.0
2023-05-11 15:00:00,340.72,341.99,340.18,341.7,91223.0,340.72,341.99,340.18,341.7,91223.0
2023-05-12 09:30:00,341.1,341.99,336.93,337.57,66038.0,341.1,341.99,336.93,337.57,66038.0
2023-05-12 10:00:00,337.51,337.88,335.9,336.98,50924.0,337.51,337.88,335.9,336.98,50924.0
2023-05-12 11:00:00,337.2,338.2,334.19,335.31,26198.0,337.2,338.2,334.19,335.31,26198.0
2023-05-12 12:00:00,335.18,337.38,334.39,336.17,32740.0,335.18,337.38,334.39,336.17,32740.0
2023-05-12 13:00:00,336.33,336.92,335.55,335.69,22862.0,336.33,336.92,335.55,335.69,22862.0
2023-05-12 14:00:00,335.5,337.66,335.28,337.51,33429.0,335.5,337.66,335.28,337.51,33429.0
2023-05-12 15:00:00,337.55,338.81,337.33,337.87,72080.0,337.55,338.81,337.33,337.87,72080.0
2023-05-15 09:30:00,338.09,340.66,338.09,338.27,31798.0,338.09,340.66,338.09,338.27,31798.0
2023-05-15 10:00:00,338.22,340.27,337.33,339.47,49556.0,338.22,340.27,337.33,339.47,49556.0
2023-05-15 11:00:00,339.44,340.29,338.51,339.1,51096.0,339.44,340.29,338.51,339.1,51096.0
2023-05-15 12:00:00,339.01,341.15,338.61,340.91,45864.0,339.01,341.15,338.61,340.91,45864.0
2023-05-15 13:00:00,341.1,341.22,339.59,340.94,55702.0,341.1,341.22,339.59,340.94,55702.0
2023-05-15 14:00:00,340.96,341.81,340.46,340.86,65243.0,340.96,341.81,340.46,340.86,65243.0
2023-05-15 15:00:00,341.02,343.3,340.55,343.2,280647.0,341.02,343.3,340.55,343.2,280647.0
2023-05-16 09:30:00,342.77,344.11,335.82,336.78,44738.0,342.77,344.11,335.82,336.78,44738.0
2023-05-16 10:00:00,336.84,339.78,336.83,339.38,63849.0,336.84,339.78,336.83,339.38,63849.0
2023-05-16 11:00:00,339.41,339.99,337.67,338.81,95872.0,339.41,339.99,337.67,338.81,95872.0
2023-05-16 12:00:00,338.63,339.15,337.63,338.29,33687.0,338.63,339.15,337.63,338.29,33687.0
2023-05-16 13:00:00,338.4,338.56,336.84,337.61,36532.0,338.4,338.56,336.84,337.61,36532.0
2023-05-16 14:00:00,337.45,337.47,335.52,336.43,41941.0,337.45,337.47,335.52,336.43,41941.0
2023-05-16 15:00:00,336.5,338.13,335.22,335.32,168869.0,336.5,338.13,335.22,335.32,168869.0
2023-05-17 09:30:00,337.04,337.98,334.38,334.44,20657.0,337.04,337.98,334.38,334.44,20657.0
2023-05-17 10:00:00,334.02,338.4,333.68,338.24,43963.0,334.02,338.4,333.68,338.24,43963.0
2023-05-17 11:00:00,338.4,339.75,337.81,338.47,41671.0,338.4,339.75,337.81,338.47,41671.0
2023-05-17 12:00:00,338.44,340.4,337.27,340.18,37847.0,338.44,340.4,337.27,340.18,37847.0
2023-05-17 13:00:00,340.18,340.95,338.94,339.37,36209.0,340.18,340.95,338.94,339.37,36209.0
2023-05-17 14:00:00,339.42,339.42,337.24,337.51,38549.0,339.42,339.42,337.24,337.51,38549.0
2023-05-17 15:00:00,337.55,339.39,336.87,338.5,155944.0,337.55,339.39,336.87,338.5,155944.0
2023-05-18 09:30:00,337.86,337.86,333.86,334.38,32000.0,337.86,337.86,333.86,334.38,32000.0
2023-05-18 10:00:00,334.2,337.5,333.92,337.05,57821.0,334.2,337.5,333.92,337.05,57821.0
2023-05-18 11:00:00,337.28,340.2,337.26,338.18,90900.0,337.28,340.2,337.26,338.18,90900.0
2023-05-18 12:00:00,338.5,339.46,337.57,338.78,42048.0,338.5,339.46,337.57,338.78,42048.0
2023-05-18 13:00:00,338.9,339.36,337.29,337.95,36881.0,338.9,339.36,337.29,337.95,36881.0
2023-05-18 14:00:00,337.97,340.2,337.89,339.77,49652.0,337.97,340.2,337.89,339.77,49652.0
2023-05-18 15:00:00,339.69,344.53,339.53,343.61,182649.0,339.69,344.53,339.53,343.61,182649.0
2023-05-19 09:30:00,344.79,346.67,340.47,340.56,86457.0,344.79,346.67,340.47,340.56,86457.0
2023-05-19 10:00:00,340.41,344.24,339.65,343.84,50973.0,340.41,344.24,339.65,343.84,50973.0
2023-05-19 11:00:00,344.12,346.42,343.28,343.44,108001.0,344.12,346.42,343.28,343.44,108001.0
2023-05-19 12:00:00,343.64,343.71,341.91,343.55,20339.0,343.64,343.71,341.91,343.55,20339.0
2023-05-19 13:00:00,343.69,344.11,341.21,341.22,18381.0,343.69,344.11,341.21,341.22,18381.0
2023-05-19 14:00:00,340.78,342.05,340.45,341.37,29526.0,340.78,342.05,340.45,341.37,29526.0
2023-05-19 15:00:00,341.25,341.25,339.56,340.48,100785.0,341.25,341.25,339.56,340.48,100785.0
2023-05-22 09:30:00,343.1,344.76,341.65,342.44,46503.0,343.1,344.76,341.65,342.44,46503.0
2023-05-22 10:00:00,342.71,344.49,341.32,343.29,36615.0,342.71,344.49,341.32,343.29,36615.0
2023-05-22 11:00:00,343.6,344.4,342.16,343.31,56010.0,343.6,344.4,342.16,343.31,56010.0
2023-05-22 12:00:00,343.35,344.42,341.81,341.87,28490.0,343.35,344.42,341.81,341.87,28490.0
2023-05-22 13:00:00,342.15,342.46,340.76,342.39,33300.0,342.15,342.46,340.76,342.39,33300.0
2023-05-22 14:00:00,342.38,343.27,340.86,342.39,28813.0,342.38,343.27,340.86,342.39,28813.0
2023-05-22 15:00:00,342.48,342.9,340.71,341.64,152012.0,342.48,342.9,340.71,341.64,152012.0
2023-05-23 09:30:00,339.4,342.23,337.64,341.96,33063.0,339.4,342.23,337.64,341.96,33063.0
2023-05-23 10:00:00,342.46,342.46,340.33,342.22,29545.0,342.46,342.46,340.33,342.22,29545.0
2023-05-23 11:00:00,342.11,343.0,341.27,341.81,38145.0,342.11,343.0,341.27,341.81,38145.0
2023-05-23 12:00:00,341.63,341.71,337.96,339.0,49580.0,341.63,341.71,337.96,339.0,49580.0
2023-05-23 13:00:00,338.97,339.89,338.39,339.6,24569.0,338.97,339.89,338.39,339.6,24569.0
2023-05-23 14:00:00,339.57,340.33,337.2,337.52,28085.0,339.57,340.33,337.2,337.52,28085.0
2023-05-23 15:00:00,337.58,338.55,336.35,336.49,116071.0,337.58,338.55,336.35,336.49,116071.0
2023-05-24 09:30:00,335.88,336.28,330.39,330.91,66542.0,335.88,336.28,330.39,330.91,66542.0
2023-05-24 10:00:00,331.0,334.63,330.78,333.68,118522.0,331.0,334.63,330.78,333.68,118522.0
2023-05-24 11:00:00,333.68,335.78,333.34,334.72,33510.0,333.68,335.78,333.34,334.72,33510.0
2023-05-24 12:00:00,334.8,335.05,332.99,334.46,31579.0,334.8,335.05,332.99,334.46,31579.0
2023-05-24 13:00:00,334.49,335.51,333.76,334.96,60839.0,334.49,335.51,333.76,334.96,60839.0
2023-05-24 14:00:00,334.99,335.17,332.02,332.36,35670.0,334.99,335.17,332.02,332.36,35670.0
2023-05-24 15:00:00,332.65,333.34,330.99,331.5,98358.0,332.65,333.34,330.99,331.5,98358.0
2023-05-25 09:30:00,327.4,334.17,325.0,331.82,59355.0,327.4,334.17,325.0,331.82,59355.0
2023-05-25 10:00:00,332.06,332.17,326.2,326.81,91425.0,332.06,332.17,326.2,326.81,91425.0
2023-05-25 11:00:00,326.34,326.57,321.13,321.15,97284.0,326.34,326.57,321.13,321.15,97284.0
2023-05-25 12:00:00,321.17,321.98,319.72,320.21,85996.0,321.17,321.98,319.72,320.21,85996.0
2023-05-25 13:00:00,320.54,325.02,320.53,324.96,64647.0,320.54,325.02,320.53,324.96,64647.0
2023-05-25 14:00:00,325.0,325.49,321.87,321.87,121485.0,325.0,325.49,321.87,321.87,121485.0
2023-05-25 15:00:00,321.75,323.61,319.62,319.67,273850.0,321.75,323.61,319.62,319.67,273850.0
2023-05-26 09:30:00,319.66,323.47,315.02,320.71,75608.0,319.66,323.47,315.02,320.71,75608.0
2023-05-26 10:00:00,320.95,323.46,320.55,320.67,104408.0,320.95,323.46,320.55,320.67,104408.0
2023-05-26 11:00:00,320.62,325.24,320.6,324.77,152375.0,320.62,325.24,320.6,324.77,152375.0
2023-05-26 12:00:00,324.99,330.64,324.99,329.44,66249.0,324.99,330.64,324.99,329.44,66249.0
2023-05-26 13:00:00,329.56,330.69,328.17,328.28,61466.0,329.56,330.69,328.17,328.28,61466.0
2023-05-26 14:00:00,327.92,328.84,326.48,326.58,53393.0,327.92,328.84,326.48,326.58,53393.0
2023-05-26 15:00:00,326.87,330.93,326.85,330.25,237003.0,326.87,330.93,326.85,330.25,237003.0
2023-05-30 09:30:00,332.0,334.96,329.52,333.25,59979.0,332.0,334.96,329.52,333.25,59979.0
2023-05-30 10:00:00,333.78,335.64,330.97,331.83,97029.0,333.78,335.64,330.97,331.83,97029.0
2023-05-30 11:00:00,331.98,334.28,331.25,333.68,53170.0,331.98,334.28,331.25,333.68,53170.0
2023-05-30 12:00:00,333.88,336.42,333.37,336.42,41675.0,333.88,336.42,333.37,336.42,41675.0
2023-05-30 13:00:00,336.42,336.65,333.03,333.23,65671.0,336.42,336.65,333.03,333.23,65671.0
2023-05-30 14:00:00,333.26,334.81,332.36,333.7,42635.0,333.26,334.81,332.36,333.7,42635.0
2023-05-30 15:00:00,333.69,334.08,332.66,333.55,137840.0,333.69,334.08,332.66,333.55,137840.0
2023-05-31 09:30:00,333.02,333.62,329.25,330.49,60225.0,333.02,333.62,329.25,330.49,60225.0
2023-05-31 10:00:00,330.5,330.71,325.73,327.2,127248.0,330.5,330.71,325.73,327.2,127248.0
2023-05-31 11:00:00,327.54,329.5,326.86,329.08,68426.0,327.54,329.5,326.86,329.08,68426.0
2023-05-31 12:00:00,329.08,330.24,327.75,329.82,32922.0,329.08,330.24,327.75,329.82,32922.0
2023-05-31 13:00:00,329.75,329.82,327.41,328.0,92330.0,329.75,329.82,327.41,328.0,92330.0
2023-05-31 14:00:00,328.0,329.79,327.69,328.93,38842.0,328.0,329.79,327.69,328.93,38842.0
2023-05-31 15:00:00,329.18,329.25,325.51,326.28,254806.0,329.18,329.25,325.51,326.28,254806.0
2023-06-01 09:30:00,328.37,328.37,319.2,319.55,64408.0,328.37,328.37,319.2,319.55,64408.0
2023-06-01 10:00:00,319.24,326.66,319.07,326.4,80917.0,319.24,326.66,319.07,326.4,80917.0
2023-06-01 11:00:00,326.21,327.83,324.48,326.07,95692.0,326.21,327.83,324.48,326.07,95692.0
2023-06-01 12:00:00,326.91,329.06,325.68,325.89,37215.0,326.91,329.06,325.68,325.89,37215.0
2023-06-01 13:00:00,326.0,326.1,324.47,325.02,37766.0,326.0,326.1,324.47,325.02,37766.0
2023-06-01 14:00:00,325.17,328.11,324.58,328.0,44343.0,325.17,328.11,324.58,328.0,44343.0
2023-06-01 15:00:00,328.01,330.32,327.76,328.02,109095.0,328.01,330.32,327.76,328.02,109095.0
2023-06-02 09:30:00,326.47,330.5,324.44,327.0,102747.0,326.47,330.5,324.44,327.0,102747.0
2023-06-02 10:00:00,326.78,328.03,324.2,327.81,114735.0,326.78,328.03,324.2,327.81,114735.0
2023-06-02 11:00:00,328.08,333.1,328.0,331.91,74110.0,328.08,333.1,328.0,331.91,74110.0
2023-06-02 12:00:00,332.0,334.82,331.82,334.57,58514.0,332.0,334.82,331.82,334.57,58514.0
2023-06-02 13:00:00,334.5,334.92,330.87,330.96,23614.0,334.5,334.92,330.87,330.96,23614.0
2023-06-02 14:00:00,330.88,330.97,328.98,329.37,62517.0,330.88,330.97,328.98,329.37,62517.0
2023-06-02 15:00:00,329.48,329.7,327.72,329.4,104180.0,329.48,329.7,327.72,329.4,104180.0
2023-06-05 09:30:00,332.44,333.13,330.7,333.05,47334.0,332.44,333.13,330.7,333.05,47334.0
2023-06-05 10:00:00,333.34,336.12,332.09,334.18,70718.0,333.34,336.12,332.09,334.18,70718.0
2023-06-05 11:00:00,334.33,335.4,333.42,334.54,38897.0,334.33,335.4,333.42,334.54,38897.0
2023-06-05 12:00:00,334.68,334.81,332.86,333.96,25920.0,334.68,334.81,332.86,333.96,25920.0
2023-06-05 13:00:00,333.98,334.0,331.18,331.4,25137.0,333.98,334.0,331.18,331.4,25137.0
2023-06-05 14:00:00,331.66,332.58,330.38,331.81,32305.0,331.66,332.58,330.38,331.81,32305.0
2023-06-05 15:00:00,332.06,335.29,331.45,334.92,117091.0,332.06,335.29,331.45,334.92,117091.0
2023-06-06 09:30:00,334.78,335.19,331.89,333.97,23126.0,334.78,335.19,331.89,333.97,23126.0
2023-06-06 10:00:00,334.1,336.29,331.97,332.14,79353.0,334.1,336.29,331.97,332.14,79353.0
2023-06-06 11:00:00,332.43,333.57,329.43,330.1,65294.0,332.43,333.57,329.43,330.1,65294.0
2023-06-06 12:00:00,329.96,330.38,325.27,326.91,76279.0,329.96,330.38,325.27,326.91,76279.0
2023-06-06 13:00:00,327.12,328.48,326.03,327.71,44814.0,327.12,328.48,326.03,327.71,44814.0
2023-06-06 14:00:00,327.61,328.58,326.78,327.7,61476.0,327.61,328.58,326.78,327.7,61476.0
2023-06-06 15:00:00,327.9,329.66,327.87,329.22,113003.0,327.9,329.66,327.87,329.22,113003.0
2023-06-07 09:30:00,329.68,336.72,328.58,333.87,61259.0,329.68,336.72,328.58,333.87,61259.0
2023-06-07 10:00:00,333.39,337.21,333.18,336.1,118030.0,333.39,337.21,333.18,336.1,118030.0
2023-06-07 11:00:00,336.1,336.94,332.19,332.2,67843.0,336.1,336.94,332.19,332.2,67843.0
2023-06-07 12:00:00,332.1,335.18,331.95,334.86,41582.0,332.1,335.18,331.95,334.86,41582.0
2023-06-07 13:00:00,334.83,335.74,332.98,334.23,46138.0,334.83,335.74,332.98,334.23,46138.0
2023-06-07 14:00:00,334.11,335.9,333.86,335.74,45625.0,334.11,335.9,333.86,335.74,45625.0
2023-06-07 15:00:00,335.84,337.46,335.6,336.87,190741.0,335.84,337.46,335.6,336.87,190741.0
2023-06-08 09:30:00,336.6,337.87,329.98,331.41,47428.0,336.6,337.87,329.98,331.41,47428.0
2023-06-08 10:00:00,331.42,332.78,330.41,332.31,63273.0,331.42,332.78,330.41,332.31,63273.0
2023-06-08 11:00:00,332.46,334.99,331.77,334.5,56702.0,332.46,334.99,331.77,334.5,56702.0
2023-06-08 12:00:00,334.4,335.09,333.31,334.28,27931.0,334.4,335.09,333.31,334.28,27931.0
2023-06-08 13:00:00,334.31,334.31,332.53,333.62,25985.0,334.31,334.31,332.53,333.62,25985.0
2023-06-08 14:00:00,333.63,334.84,333.03,334.81,23868.0,333.63,334.84,333.03,334.81,23868.0
2023-06-08 15:00:00,334.59,336.56,334.47,336.15,95841.0,334.59,336.56,334.47,336.15,95841.0
2023-06-09 09:30:00,334.58,334.58,330.14,330.87,35615.0,334.58,334.58,330.14,330.87,35615.0
2023-06-09 10:00:00,330.9,334.0,330.25,330.61,34649.0,330.9,334.0,330.25,330.61,34649.0
2023-06-09 11:00:00,330.47,330.83,327.37,328.43,49709.0,330.47,330.83,327.37,328.43,49709.0
2023-06-09 12:00:00,328.32,329.95,327.69,328.99,30444.0,328.32,329.95,327.69,328.99,30444.0
2023-06-09 13:00:00,328.74,328.78,326.2,326.85,31623.0,328.74,328.78,326.2,326.85,31623.0
2023-06-09 14:00:00,326.85,327.75,325.59,327.74,53404.0,326.85,327.75,325.59,327.74,53404.0
2023-06-09 15:00:00,327.74,329.23,327.46,328.48,121873.0,327.74,329.23,327.46,328.48,121873.0
2023-06-12 09:30:00,329.72,337.5,328.55,335.48,41710.0,329.72,337.5,328.55,335.48,41710.0
2023-06-12 10:00:00,336.03,336.94,331.3,332.53,45184.0,336.03,336.94,331.3,332.53,45184.0
2023-06-12 11:00:00,332.53,333.13,330.14,331.08,27076.0,332.53,333.13,330.14,331.08,27076.0
2023-06-12 12:00:00,331.02,333.42,331.02,332.22,30853.0,331.02,333.42,331.02,332.22,30853.0
2023-06-12 13:00:00,332.02,332.02,330.01,330.92,19896.0,332.02,332.02,330.01,330.92,19896.0
2023-06-12 14:00:00,330.98,333.37,330.95,333.29,23266.0,330.98,333.37,330.95,333.29,23266.0
2023-06-12 15:00:00,333.32,335.78,333.31,335.3,129423.0,333.32,335.78,333.31,335.3,129423.0
2023-06-13 09:30:00,337.33,339.64,334.54,337.13,52647.0,337.33,339.64,334.54,337.13,52647.0
2023-06-13 10:00:00,337.08,340.54,337.06,338.32,69879.0,337.08,340.54,337.06,338.32,69879.0
2023-06-13 11:00:00,338.43,338.57,335.43,336.54,42671.0,338.43,338.57,335.43,336.54,42671.0
2023-06-13 12:00:00,336.27,337.64,335.19,337.31,28573.0,336.27,337.64,335.19,337.31,28573.0
2023-06-13 13:00:00,337.22,338.16,336.81,337.19,25838.0,337.22,338.16,336.81,337.19,25838.0
2023-06-13 14:00:00,337.47,337.48,334.39,335.48,37827.0,337.47,337.48,334.39,335.48,37827.0
2023-06-13 15:00:00,335.2,336.15,334.93,335.31,138424.0,335.2,336.15,334.93,335.31,138424.0
2023-06-14 09:30:00,337.8,338.54,335.77,337.68,67530.0,337.8,338.54,335.77,337.68,67530.0
2023-06-14 10:00:00,337.63,339.83,337.34,339.75,113249.0,337.63,339.83,337.34,339.75,113249.0
2023-06-14 11:00:00,339.41,341.35,339.23,340.27,51948.0,339.41,341.35,339.23,340.27,51948.0
2023-06-14 12:00:00,340.38,340.96,338.79,339.25,51328.0,340.38,340.96,338.79,339.25,51328.0
2023-06-14 13:00:00,339.12,339.55,337.65,339.0,100319.0,339.12,339.55,337.65,339.0,100319.0
2023-06-14 14:00:00,339.0,339.31,335.46,337.33,144911.0,339.0,339.31,335.46,337.33,144911.0
2023-06-14 15:00:00,337.23,338.39,334.44,335.34,119135.0,337.23,338.39,334.44,335.34,119135.0
2023-06-15 09:30:00,334.31,335.58,332.27,335.39,44113.0,334.31,335.58,332.27,335.39,44113.0
2023-06-15 10:00:00,335.43,337.55,333.66,335.97,42482.0,335.43,337.55,333.66,335.97,42482.0
2023-06-15 11:00:00,336.36,338.83,336.05,338.04,45827.0,336.36,338.83,336.05,338.04,45827.0
2023-06-15 12:00:00,338.04,338.82,337.94,338.31,41166.0,338.04,338.82,337.94,338.31,41166.0
2023-06-15 13:00:00,338.34,342.98,337.93,342.39,62733.0,338.34,342.98,337.93,342.39,62733.0
2023-06-15 14:00:00,342.21,344.67,341.42,344.33,57436.0,342.21,344.67,341.42,344.33,57436.0
2023-06-15 15:00:00,344.62,345.41,341.95,342.88,229783.0,344.62,345.41,341.95,342.88,229783.0
2023-06-16 09:30:00,343.13,344.99,341.51,343.29,264180.0,343.13,344.99,341.51,343.29,264180.0
2023-06-16 10:00:00,343.49,343.94,342.48,343.12,97713.0,343.49,343.94,342.48,343.12,97713.0
2023-06-16 11:00:00,343.06,343.74,342.32,342.81,64599.0,343.06,343.74,342.32,342.81,64599.0
2023-06-16 12:00:00,342.9,344.38,342.32,344.29,31285.0,342.9,344.38,342.32,344.29,31285.0
2023-06-16 13:00:00,344.57,344.97,342.8,343.5,20411.0,344.57,344.97,342.8,343.5,20411.0
2023-06-16 14:00:00,343.58,344.07,343.18,343.33,30535.0,343.58,344.07,343.18,343.33,30535.0
2023-06-16 15:00:00,343.45,343.45,340.91,341.37,196029.0,343.45,343.45,340.91,341.37,196029.0
2023-06-20 09:30:00,339.62,339.62,329.22,331.0,72267.0,339.62,339.62,329.22,331.0,72267.0
2023-06-20 10:00:00,331.1,333.34,328.52,331.2,66248.0,331.1,333.34,328.52,331.2,66248.0
2023-06-20 11:00:00,331.62,333.76,330.88,333.0,77358.0,331.62,333.76,330.88,333.0,77358.0
2023-06-20 12:00:00,333.27,333.87,331.93,333.31,32395.0,333.27,333.87,331.93,333.31,32395.0
2023-06-20 13:00:00,333.44,334.13,332.91,333.03,23212.0,333.44,334.13,332.91,333.03,23212.0
2023-06-20 14:00:00,333.15,334.34,332.59,332.94,40707.0,333.15,334.34,332.59,332.94,40707.0
2023-06-20 15:00:00,332.93,333.53,331.73,331.88,117327.0,332.93,333.53,331.73,331.88,117327.0
2023-06-21 09:30:00,330.7,331.22,327.01,330.97,25679.0,330.7,331.22,327.01,330.97,25679.0
2023-06-21 10:00:00,331.0,331.85,329.54,330.85,37844.0,331.0,331.85,329.54,330.85,37844.0
2023-06-21 11:00:00,331.36,332.25,330.65,331.58,26961.0,331.36,332.25,330.65,331.58,26961.0
2023-06-21 12:00:00,331.54,332.96,331.5,332.05,25366.0,331.54,332.96,331.5,332.05,25366.0
2023-06-21 13:00:00,331.94,333.37,331.04,333.15,17976.0,331.94,333.37,331.04,333.15,17976.0
2023-06-21 14:00:00,333.02,333.67,332.13,332.98,19515.0,333.02,333.67,332.13,332.98,19515.0
2023-06-21 15:00:00,332.91,332.91,328.65,328.8,80088.0,332.91,332.91,328.65,328.8,80088.0
2023-06-22 09:30:00,330.18,330.18,324.69,327.3,50596.0,330.18,330.18,324.69,327.3,50596.0
2023-06-22 10:00:00,327.1,328.52,325.76,326.47,58250.0,327.1,328.52,325.76,326.47,58250.0
2023-06-22 11:00:00,326.68,326.83,325.55,325.71,29103.0,326.68,326.83,325.55,325.71,29103.0
2023-06-22 12:00:00,325.62,328.56,324.88,327.71,53141.0,325.62,328.56,324.88,327.71,53141.0
2023-06-22 13:00:00,327.84,327.84,326.03,327.07,26719.0,327.84,327.84,326.03,327.07,26719.0
2023-06-22 14:00:00,327.31,328.25,326.78,327.67,32910.0,327.31,328.25,326.78,327.67,32910.0
2023-06-22 15:00:00,327.94,327.98,325.51,325.9,144524.0,327.94,327.98,325.51,325.9,144524.0
2023-06-23 09:30:00,322.75,326.09,322.25,325.52,16360.0,322.75,326.09,322.25,325.52,16360.0
2023-06-23 10:00:00,325.46,326.54,324.32,325.58,45055.0,325.46,326.54,324.32,325.58,45055.0
2023-06-23 11:00:00,325.78,327.21,325.35,326.43,40727.0,325.78,327.21,325.35,326.43,40727.0
2023-06-23 12:00:00,326.41,328.88,326.36,327.73,33569.0,326.41,328.88,326.36,327.73,33569.0
2023-06-23 13:00:00,327.74,328.02,326.48,326.48,38588.0,327.74,328.02,326.48,326.48,38588.0
2023-06-23 14:00:00,326.35,326.35,324.86,325.43,49493.0,326.35,326.35,324.86,325.43,49493.0
2023-06-23 15:00:00,325.18,326.93,324.51,326.27,142527.0,325.18,326.93,324.51,326.27,142527.0
2023-06-26 09:30:00,328.12,330.91,327.02,330.74,39844.0,328.12,330.91,327.02,330.74,39844.0
2023-06-26 10:00:00,330.78,333.73,330.51,333.34,36966.0,330.78,333.73,330.51,333.34,36966.0
2023-06-26 11:00:00,333.34,335.19,332.43,335.13,49210.0,333.34,335.19,332.43,335.13,49210.0
2023-06-26 12:00:00,335.28,335.78,333.6,335.68,33208.0,335.28,335.78,333.6,335.68,33208.0
2023-06-26 13:00:00,335.62,335.67,333.84,333.87,36976.0,335.62,335.67,333.84,333.87,36976.0
2023-06-26 14:00:00,333.72,334.53,332.4,334.48,33931.0,333.72,334.53,332.4,334.48,33931.0
2023-06-26 15:00:00,334.61,338.25,334.58,336.96,299646.0,334.61,338.25,334.58,336.96,299646.0
2023-06-27 09:30:00,339.22,340.47,337.79,340.18,57009.0,339.22,340.47,337.79,340.18,57009.0
2023-06-27 10:00:00,340.18,353.0,340.18,352.04,299234.0,340.18,353.0,340.18,352.04,299234.0
2023-06-27 11:00:00,352.34,356.0,352.33,355.52,221161.0,352.34,356.0,352.33,355.52,221161.0
2023-06-27 12:00:00,355.6,356.07,352.8,355.56,140240.0,355.6,356.07,352.8,355.56,140240.0
2023-06-27 13:00:00,355.71,357.12,355.04,355.53,97819.0,355.71,357.12,355.04,355.53,97819.0
2023-06-27 14:00:00,355.35,356.49,354.41,355.05,138381.0,355.35,356.49,354.41,355.05,138381.0
2023-06-27 15:00:00,355.07,356.95,353.39,353.83,383449.0,355.07,356.95,353.39,353.83,383449.0
2023-06-28 09:30:00,354.02,356.93,352.47,356.34,64825.0,354.02,356.93,352.47,356.34,64825.0
2023-06-28 10:00:00,356.03,356.9,354.18,355.61,78608.0,356.03,356.9,354.18,355.61,78608.0
2023-06-28 11:00:00,355.8,356.56,354.17,355.46,53915.0,355.8,356.56,354.17,355.46,53915.0
2023-06-28 12:00:00,355.54,358.44,355.39,356.68,85891.0,355.54,358.44,355.39,356.68,85891.0
2023-06-28 13:00:00,356.73,358.74,356.3,358.59,35571.0,356.73,358.74,356.3,358.59,35571.0
2023-06-28 14:00:00,358.65,360.05,358.23,359.88,48123.0,358.65,360.05,358.23,359.88,48123.0
2023-06-28 15:00:00,360.01,360.93,357.47,359.39,377202.0,360.01,360.93,357.47,359.39,377202.0
2023-06-29 09:30:00,359.15,363.0,358.9,362.28,74486.0,359.15,363.0,358.9,362.28,74486.0
2023-06-29 10:00:00,362.27,362.87,360.93,361.4,83725.0,362.27,362.87,360.93,361.4,83725.0
2023-06-29 11:00:00,361.18,361.41,359.6,360.56,48492.0,361.18,361.41,359.6,360.56,48492.0
2023-06-29 12:00:00,360.7,362.45,360.56,361.3,30668.0,360.7,362.45,360.56,361.3,30668.0
2023-06-29 13:00:00,361.17,361.51,359.82,360.52,45312.0,361.17,361.51,359.82,360.52,45312.0
2023-06-29 14:00:00,360.5,360.74,359.0,360.44,52685.0,360.5,360.74,359.0,360.44,52685.0
2023-06-29 15:00:00,360.48,363.41,360.33,362.59,205582.0,360.48,363.41,360.33,362.59,205582.0
2023-06-30 09:30:00,365.36,367.56,364.17,367.36,40522.0,365.36,367.56,364.17,367.36,40522.0
2023-06-30 10:00:00,367.58,369.28,364.09,365.58,101382.0,367.58,369.28,364.09,365.58,101382.0
2023-06-30 11:00:00,365.6,367.4,365.53,366.44,38055.0,365.6,367.4,365.53,366.44,38055.0
2023-06-30 12:00:00,366.48,367.71,365.53,367.39,24557.0,366.48,367.71,365.53,367.39,24557.0
2023-06-30 13:00:00,367.38,369.78,366.83,368.8,37077.0,367.38,369.78,366.83,368.8,37077.0
2023-06-30 14:00:00,368.58,368.99,366.92,367.67,55906.0,368.58,368.99,366.92,367.67,55906.0
2023-06-30 15:00:00,367.81,368.23,366.63,367.34,156364.0,367.81,368.23,366.63,367.34,156364.0
2023-07-03 09:30:00,366.24,368.81,364.48,365.97,50306.0,366.24,368.81,364.48,365.97,50306.0
2023-07-03 10:00:00,365.97,369.43,365.05,368.43,81097.0,365.97,369.43,365.05,368.43,81097.0
2023-07-03 11:00:00,368.75,369.83,366.24,367.52,70757.0,368.75,369.83,366.24,367.52,70757.0
2023-07-03 12:00:00,367.87,369.49,367.6,367.77,85619.0,367.87,369.49,367.6,367.77,85619.0
2023-07-05 09:30:00,367.0,368.0,362.19,367.28,54444.0,367.0,368.0,362.19,367.28,54444.0
2023-07-05 10:00:00,367.58,371.96,367.02,371.71,75957.0,367.58,371.96,367.02,371.71,75957.0
2023-07-05 11:00:00,371.84,375.47,371.56,373.02,101149.0,371.84,375.47,371.56,373.02,101149.0
2023-07-05 12:00:00,372.91,374.38,371.46,372.15,65457.0,372.91,374.38,371.46,372.15,65457.0
2023-07-05 13:00:00,372.33,373.09,370.34,370.55,29904.0,372.33,373.09,370.34,370.55,29904.0
2023-07-05 14:00:00,370.7,370.71,367.54,368.54,28846.0,370.7,370.71,367.54,368.54,28846.0
2023-07-05 15:00:00,368.6,370.37,367.62,367.65,168974.0,368.6,370.37,367.62,367.65,168974.0
2023-07-06 09:30:00,362.38,366.27,362.38,364.03,70027.0,362.38,366.27,362.38,364.03,70027.0
2023-07-06 10:00:00,363.75,365.22,362.13,364.92,60380.0,363.75,365.22,362.13,364.92,60380.0
2023-07-06 11:00:00,365.0,366.51,363.96,365.94,43128.0,365.0,366.51,363.96,365.94,43128.0
2023-07-06 12:00:00,365.96,367.45,365.96,367.45,30382.0,365.96,367.45,365.96,367.45,30382.0
2023-07-06 13:00:00,367.49,368.99,367.2,368.78,24917.0,367.49,368.99,367.2,368.78,24917.0
2023-07-06 14:00:00,368.78,370.69,368.25,370.44,46668.0,368.78,370.69,368.25,370.44,46668.0
2023-07-06 15:00:00,370.48,372.05,370.09,371.68,146591.0,370.48,372.05,370.09,371.68,146591.0
2023-07-07 09:30:00,369.05,372.7,369.05,371.98,27607.0,369.05,372.7,369.05,371.98,27607.0
2023-07-07 10:00:00,372.25,375.95,370.73,375.14,63003.0,372.25,375.95,370.73,375.14,63003.0
2023-07-07 11:00:00,375.23,377.42,374.97,375.57,43635.0,375.23,377.42,374.97,375.57,43635.0
2023-07-07 12:00:00,375.57,378.34,375.19,376.82,44664.0,375.57,378.34,375.19,376.82,44664.0
2023-07-07 13:00:00,376.83,377.71,375.09,375.44,33420.0,376.83,377.71,375.09,375.44,33420.0
2023-07-07 14:00:00,375.53,375.58,374.16,374.77,31225.0,375.53,375.58,374.16,374.77,31225.0
2023-07-07 15:00:00,374.53,374.68,371.62,371.8,102267.0,374.53,374.68,371.62,371.8,102267.0
2023-07-10 09:30:00,373.86,382.03,373.51,380.86,102299.0,373.86,382.03,373.51,380.86,102299.0
2023-07-10 10:00:00,380.65,381.45,375.23,376.33,126441.0,380.65,381.45,375.23,376.33,126441.0
2023-07-10 11:00:00,376.35,377.58,374.49,376.4,57970.0,376.35,377.58,374.49,376.4,57970.0
2023-07-10 12:00:00,376.37,376.72,374.61,376.61,41671.0,376.37,376.72,374.61,376.61,41671.0
2023-07-10 13:00:00,376.52,377.81,375.28,377.28,58670.0,376.52,377.81,375.28,377.28,58670.0
2023-07-10 14:00:00,377.24,377.29,374.24,374.25,57827.0,377.24,377.29,374.24,374.25,57827.0
2023-07-10 15:00:00,374.17,374.34,370.86,372.43,192283.0,374.17,374.34,370.86,372.43,192283.0
2023-07-11 09:30:00,374.25,377.41,372.79,375.77,39510.0,374.25,377.41,372.79,375.77,39510.0
2023-07-11 10:00:00,375.96,380.5,375.13,379.8,86207.0,375.96,380.5,375.13,379.8,86207.0
2023-07-11 11:00:00,379.93,382.07,378.38,381.89,34514.0,379.93,382.07,378.38,381.89,34514.0
2023-07-11 12:00:00,381.83,382.96,381.03,381.29,37788.0,381.83,382.96,381.03,381.29,37788.0
2023-07-11 13:00:00,381.17,381.27,379.59,379.87,42682.0,381.17,381.27,379.59,379.87,42682.0
2023-07-11 14:00:00,380.06,380.55,378.68,379.25,45869.0,380.06,380.55,378.68,379.25,45869.0
2023-07-11 15:00:00,379.14,380.41,377.76,380.16,196436.0,379.14,380.41,377.76,380.16,196436.0
2023-07-12 09:30:00,382.18,387.63,380.94,384.81,64293.0,382.18,387.63,380.94,384.81,64293.0
2023-07-12 10:00:00,384.81,386.17,383.63,383.82,74278.0,384.81,386.17,383.63,383.82,74278.0
2023-07-12 11:00:00,383.78,385.0,381.16,381.29,47140.0,383.78,385.0,381.16,381.29,47140.0
2023-07-12 12:00:00,381.41,382.21,381.0,381.69,31390.0,381.41,382.21,381.0,381.69,31390.0
2023-07-12 13:00:00,381.72,384.24,381.04,383.7,41732.0,381.72,384.24,381.04,383.7,41732.0
2023-07-12 14:00:00,383.61,384.24,383.17,383.87,24910.0,383.61,384.24,383.17,383.87,24910.0
2023-07-12 15:00:00,383.51,383.76,381.65,382.72,116086.0,383.51,383.76,381.65,382.72,116086.0
2023-07-13 09:30:00,382.69,383.12,379.97,382.62,30549.0,382.69,383.12,379.97,382.62,30549.0
2023-07-13 10:00:00,382.55,383.06,379.82,381.29,40569.0,382.55,383.06,379.82,381.29,40569.0
2023-07-13 11:00:00,381.63,384.38,381.41,384.19,27232.0,381.63,384.38,381.41,384.19,27232.0
2023-07-13 12:00:00,384.1,384.83,383.65,384.42,27990.0,384.1,384.83,383.65,384.42,27990.0
2023-07-13 13:00:00,384.5,384.57,382.32,382.81,13153.0,384.5,384.57,382.32,382.81,13153.0
2023-07-13 14:00:00,382.81,383.16,381.5,381.86,30624.0,382.81,383.16,381.5,381.86,30624.0
2023-07-13 15:00:00,381.93,383.86,381.8,383.6,84682.0,381.93,383.86,381.8,383.6,84682.0
2023-07-14 09:30:00,379.01,380.12,374.89,379.27,63112.0,379.01,380.12,374.89,379.27,63112.0
2023-07-14 10:00:00,378.62,380.84,377.74,380.13,39429.0,378.62,380.84,377.74,380.13,39429.0
2023-07-14 11:00:00,380.26,380.64,378.76,380.16,23709.0,380.26,380.64,378.76,380.16,23709.0
2023-07-14 12:00:00,380.31,381.7,379.54,380.73,17496.0,380.31,381.7,379.54,380.73,17496.0
2023-07-14 13:00:00,380.86,381.03,379.42,379.77,20644.0,380.86,381.03,379.42,379.77,20644.0
2023-07-14 14:00:00,380.16,380.24,377.73,379.03,48006.0,380.16,380.24,377.73,379.03,48006.0
2023-07-14 15:00:00,378.91,378.96,374.86,375.72,335858.0,378.91,378.96,374.86,375.72,335858.0
2023-07-17 09:30:00,373.85,374.95,370.08,373.91,61011.0,373.85,374.95,370.08,373.91,61011.0
2023-07-17 10:00:00,373.86,374.78,371.78,373.82,78025.0,373.86,374.78,371.78,373.82,78025.0
2023-07-17 11:00:00,373.57,374.94,371.55,373.96,47589.0,373.57,374.94,371.55,373.96,47589.0
2023-07-17 12:00:00,373.76,375.12,373.25,374.25,53603.0,373.76,375.12,373.25,374.25,53603.0
2023-07-17 13:00:00,374.31,375.91,373.94,375.21,53437.0,374.31,375.91,373.94,375.21,53437.0
2023-07-17 14:00:00,375.43,376.32,374.25,376.01,65414.0,375.43,376.32,374.25,376.01,65414.0
2023-07-17 15:00:00,376.06,377.45,374.0,374.77,389721.0,376.06,377.45,374.0,374.77,389721.0
2023-07-18 09:30:00,374.23,387.12,373.03,386.08,60582.0,374.23,387.12,373.03,386.08,60582.0
2023-07-18 10:00:00,385.86,387.09,382.19,384.05,112686.0,385.86,387.09,382.19,384.05,112686.0
2023-07-18 11:00:00,384.07,385.09,382.34,383.18,32191.0,384.07,385.09,382.34,383.18,32191.0
2023-07-18 12:00:00,383.02,383.21,380.96,383.0,31271.0,383.02,383.21,380.96,383.0,31271.0
2023-07-18 13:00:00,382.8,383.96,382.49,383.7,19772.0,382.8,383.96,382.49,383.7,19772.0
2023-07-18 14:00:00,383.62,385.49,383.49,385.49,67547.0,383.62,385.49,383.49,385.49,67547.0
2023-07-18 15:00:00,385.32,388.39,384.98,387.14,188297.0,385.32,388.39,384.98,387.14,188297.0
2023-07-19 09:30:00,387.79,392.68,387.07,391.0,57988.0,387.79,392.68,387.07,391.0,57988.0
2023-07-19 10:00:00,391.41,394.18,391.41,392.11,72856.0,391.41,394.18,391.41,392.11,72856.0
2023-07-19 11:00:00,391.86,393.08,390.98,392.0,39327.0,391.86,393.08,390.98,392.0,39327.0
2023-07-19 12:00:00,392.01,392.01,389.78,391.72,37322.0,392.01,392.01,389.78,391.72,37322.0
2023-07-19 13:00:00,391.71,391.71,389.44,390.24,56607.0,391.71,391.71,389.44,390.24,56607.0
2023-07-19 14:00:00,390.23,390.23,388.62,389.11,56263.0,390.23,390.23,388.62,389.11,56263.0
2023-07-19 15:00:00,389.21,390.54,388.47,388.58,169856.0,389.21,390.54,388.47,388.58,169856.0
2023-07-20 09:30:00,387.98,393.09,387.98,391.4,39459.0,387.98,393.09,387.98,391.4,39459.0
2023-07-20 10:00:00,391.34,394.52,390.74,393.29,82434.0,391.34,394.52,390.74,393.29,82434.0
2023-07-20 11:00:00,393.14,397.0,391.83,396.93,71221.0,393.14,397.0,391.83,396.93,71221.0
2023-07-20 12:00:00,397.03,397.47,394.94,396.48,83507.0,397.03,397.47,394.94,396.48,83507.0
2023-07-20 13:00:00,396.58,397.08,395.37,396.41,57414.0,396.58,397.08,395.37,396.41,57414.0
2023-07-20 14:00:00,396.43,397.45,395.41,397.31,62703.0,396.43,397.45,395.41,397.31,62703.0
2023-07-20 15:00:00,397.14,397.78,394.11,395.66,220700.0,397.14,397.78,394.11,395.66,220700.0
2023-07-21 09:30:00,396.4,401.04,393.26,393.77,94167.0,396.4,401.04,393.26,393.77,94167.0
2023-07-21 10:00:00,393.75,397.38,393.43,396.46,92762.0,393.75,397.38,393.43,396.46,92762.0
2023-07-21 11:00:00,396.2,399.77,395.75,399.45,76086.0,396.2,399.77,395.75,399.45,76086.0
2023-07-21 12:00:00,399.68,399.68,395.96,396.13,54061.0,399.68,399.68,395.96,396.13,54061.0
2023-07-21 13:00:00,396.28,397.62,395.47,396.89,46611.0,396.28,397.62,395.47,396.89,46611.0
2023-07-21 14:00:00,396.8,396.8,395.5,395.94,39507.0,396.8,396.8,395.5,395.94,39507.0
2023-07-21 15:00:00,395.93,397.79,394.06,394.5,213507.0,395.93,397.79,394.06,394.5,213507.0
2023-07-24 09:30:00,396.33,399.0,393.84,394.72,39294.0,396.33,399.0,393.84,394.72,39294.0
2023-07-24 10:00:00,394.71,400.18,394.23,400.18,79377.0,394.71,400.18,394.23,400.18,79377.0
2023-07-24 11:00:00,400.31,401.75,399.31,401.16,65016.0,400.31,401.75,399.31,401.16,65016.0
2023-07-24 12:00:00,401.21,402.88,400.92,402.75,88682.0,401.21,402.88,400.92,402.75,88682.0
2023-07-24 13:00:00,402.94,403.52,401.46,403.48,71699.0,402.94,403.52,401.46,403.48,71699.0
2023-07-24 14:00:00,403.51,403.94,401.43,402.2,70032.0,403.51,403.94,401.43,402.2,70032.0
2023-07-24 15:00:00,402.21,402.34,398.8,399.33,169542.0,402.21,402.34,398.8,399.33,169542.0
2023-07-25 09:30:00,399.38,404.88,398.24,401.42,42134.0,399.38,404.88,398.24,401.42,42134.0
2023-07-25 10:00:00,401.4,402.38,399.71,401.24,65996.0,401.4,402.38,399.71,401.24,65996.0
2023-07-25 11:00:00,401.19,401.51,398.78,400.03,29578.0,401.19,401.51,398.78,400.03,29578.0
2023-07-25 12:00:00,399.98,401.32,399.44,400.32,31333.0,399.98,401.32,399.44,400.32,31333.0
2023-07-25 13:00:00,400.25,400.36,398.63,399.34,34662.0,400.25,400.36,398.63,399.34,34662.0
2023-07-25 14:00:00,399.42,399.99,397.88,398.81,66128.0,399.42,399.99,397.88,398.81,66128.0
2023-07-25 15:00:00,398.69,400.0,397.97,398.51,135680.0,398.69,400.0,397.97,398.51,135680.0
2023-07-26 09:30:00,399.97,403.04,394.42,396.38,40586.0,399.97,403.04,394.42,396.38,40586.0
2023-07-26 10:00:00,396.38,396.99,394.35,395.1,113486.0,396.38,396.99,394.35,395.1,113486.0
2023-07-26 11:00:00,394.87,395.61,394.0,394.81,80232.0,394.87,395.61,394.0,394.81,80232.0
2023-07-26 12:00:00,394.92,395.61,392.79,393.1,35660.0,394.92,395.61,392.79,393.1,35660.0
2023-07-26 13:00:00,393.28,394.5,392.13,392.66,41476.0,393.28,394.5,392.13,392.66,41476.0
2023-07-26 14:00:00,392.2,395.01,391.58,392.81,72255.0,392.2,395.01,391.58,392.81,72255.0
2023-07-26 15:00:00,392.83,394.73,391.2,394.67,182591.0,392.83,394.73,391.2,394.67,182591.0
2023-07-27 09:30:00,400.14,409.21,400.14,408.18,123696.0,400.14,409.21,400.14,408.18,123696.0
2023-07-27 10:00:00,408.17,409.62,405.83,406.24,198115.0,408.17,409.62,405.83,406.24,198115.0
2023-07-27 11:00:00,406.18,406.49,403.19,404.69,109480.0,406.18,406.49,403.19,404.69,109480.0
2023-07-27 12:00:00,404.33,406.19,403.55,405.15,73275.0,404.33,406.19,403.55,405.15,73275.0
2023-07-27 13:00:00,405.27,405.36,402.88,403.32,119206.0,405.27,405.36,402.88,403.32,119206.0
2023-07-27 14:00:00,403.14,403.36,400.3,400.73,92097.0,403.14,403.36,400.3,400.73,92097.0
2023-07-27 15:00:00,400.7,402.5,399.96,401.14,188451.0,400.7,402.5,399.96,401.14,188451.0
2023-07-28 09:30:00,399.96,411.88,394.05,403.42,196041.0,399.96,411.88,394.05,403.42,196041.0
2023-07-28 10:00:00,403.69,404.05,393.93,395.87,118921.0,403.69,404.05,393.93,395.87,118921.0
2023-07-28 11:00:00,395.73,396.36,392.18,392.36,74416.0,395.73,396.36,392.18,392.36,74416.0
2023-07-28 12:00:00,392.18,392.19,388.43,389.51,158576.0,392.18,392.19,388.43,389.51,158576.0
2023-07-28 13:00:00,389.74,391.32,388.63,391.27,77243.0,389.74,391.32,388.63,391.27,77243.0
2023-07-28 14:00:00,391.29,395.84,390.65,395.63,83121.0,391.29,395.84,390.65,395.63,83121.0
2023-07-28 15:00:00,395.86,397.87,394.41,396.8,317651.0,395.86,397.87,394.41,396.8,317651.0
2023-07-31 09:30:00,399.33,404.14,399.05,401.71,128913.0,399.33,404.14,399.05,401.71,128913.0
2023-07-31 10:00:00,401.93,405.67,400.77,403.22,134682.0,401.93,405.67,400.77,403.22,134682.0
2023-07-31 11:00:00,403.21,405.68,403.03,403.27,66985.0,403.21,405.68,403.03,403.27,66985.0
2023-07-31 12:00:00,403.24,403.31,401.78,402.24,49747.0,403.24,403.31,401.78,402.24,49747.0
2023-07-31 13:00:00,402.25,403.04,401.43,402.35,38416.0,402.25,403.04,401.43,402.35,38416.0
2023-07-31 14:00:00,402.67,404.81,402.29,404.79,89040.0,402.67,404.81,402.29,404.79,89040.0
2023-07-31 15:00:00,404.85,405.47,402.92,405.13,244219.0,404.85,405.47,402.92,405.13,244219.0
2023-08-01 09:30:00,404.26,411.0,401.33,411.0,114309.0,404.26,411.0,401.33,411.0,114309.0
2023-08-01 10:00:00,411.05,414.33,408.03,410.32,149340.0,411.05,414.33,408.03,410.32,149340.0
2023-08-01 11:00:00,410.37,412.36,409.02,409.82,73865.0,410.37,412.36,409.02,409.82,73865.0
2023-08-01 12:00:00,409.83,412.38,409.46,411.95,59318.0,409.83,412.38,409.46,411.95,59318.0
2023-08-01 13:00:00,411.96,413.99,411.52,412.64,81903.0,411.96,413.99,411.52,412.64,81903.0
2023-08-01 14:00:00,412.65,414.85,412.21,412.97,88834.0,412.65,414.85,412.21,412.97,88834.0
2023-08-01 15:00:00,412.94,414.1,410.97,411.23,267530.0,412.94,414.1,410.97,411.23,267530.0
2023-08-02 09:30:00,416.66,423.72,415.89,416.0,181198.0,416.66,423.72,415.89,416.0,181198.0
2023-08-02 10:00:00,416.0,419.17,415.0,417.79,155478.0,416.0,419.17,415.0,417.79,155478.0
2023-08-02 11:00:00,417.69,421.55,417.33,421.11,78793.0,417.69,421.55,417.33,421.11,78793.0
2023-08-02 12:00:00,420.95,422.95,419.71,422.15,59698.0,420.95,422.95,419.71,422.15,59698.0
2023-08-02 13:00:00,422.37,423.24,421.55,421.75,78045.0,422.37,423.24,421.55,421.75,78045.0
2023-08-02 14:00:00,421.66,422.13,420.22,420.74,52062.0,421.66,422.13,420.22,420.74,52062.0
2023-08-02 15:00:00,420.85,421.51,418.84,418.9,231902.0,420.85,421.51,418.84,418.9,231902.0
2023-08-03 09:30:00,419.07,420.05,416.64,417.85,30098.0,419.07,420.05,416.64,417.85,30098.0
2023-08-03 10:00:00,417.81,421.64,416.65,420.65,60912.0,417.81,421.64,416.65,420.65,60912.0
2023-08-03 11:00:00,420.65,424.45,420.3,424.16,64337.0,420.65,424.45,420.3,424.16,64337.0
2023-08-03 12:00:00,424.29,429.14,424.15,429.0,93170.0,424.29,429.14,424.15,429.0,93170.0
2023-08-03 13:00:00,428.89,429.22,424.55,425.17,65175.0,428.89,429.22,424.55,425.17,65175.0
2023-08-03 14:00:00,425.44,425.44,424.24,424.56,45013.0,425.44,425.44,424.24,424.56,45013.0
2023-08-03 15:00:00,424.44,424.63,422.64,422.74,111414.0,424.44,424.63,422.64,422.74,111414.0
2023-08-04 09:30:00,423.97,425.08,422.11,422.61,42769.0,423.97,425.08,422.11,422.61,42769.0
2023-08-04 10:00:00,422.33,423.66,421.01,423.34,71626.0,422.33,423.66,421.01,423.34,71626.0
2023-08-04 11:00:00,423.47,423.94,421.67,422.43,47331.0,423.47,423.94,421.67,422.43,47331.0
2023-08-04 12:00:00,422.45,423.44,420.89,422.77,42723.0,422.45,423.44,420.89,422.77,42723.0
2023-08-04 13:00:00,422.77,423.23,421.3,422.27,43394.0,422.77,423.23,421.3,422.27,43394.0
2023-08-04 14:00:00,422.43,422.43,417.73,417.84,67853.0,422.43,422.43,417.73,417.84,67853.0
2023-08-04 15:00:00,417.91,419.31,417.63,418.92,165017.0,417.91,419.31,417.63,418.92,165017.0
2023-08-07 09:30:00,419.63,422.22,417.26,418.28,19349.0,419.63,422.22,417.26,418.28,19349.0
2023-08-07 10:00:00,418.28,418.28,415.48,417.35,43770.0,418.28,418.28,415.48,417.35,43770.0
2023-08-07 11:00:00,417.35,420.03,417.33,419.82,33496.0,417.35,420.03,417.33,419.82,33496.0
2023-08-07 12:00:00,419.74,422.73,418.8,422.73,45003.0,419.74,422.73,418.8,422.73,45003.0
2023-08-07 13:00:00,422.55,422.93,421.76,422.52,39790.0,422.55,422.93,421.76,422.52,39790.0
2023-08-07 14:00:00,422.64,423.06,421.04,421.38,39948.0,422.64,423.06,421.04,421.38,39948.0
2023-08-07 15:00:00,421.5,421.97,419.28,419.45,117494.0,421.5,421.97,419.28,419.45,117494.0
2023-08-08 09:30:00,417.82,420.45,416.47,417.34,36118.0,417.82,420.45,416.47,417.34,36118.0
2023-08-08 10:00:00,418.51,419.61,416.36,419.21,64407.0,418.51,419.61,416.36,419.21,64407.0
2023-08-08 11:00:00,419.36,420.0,417.8,418.33,33760.0,419.36,420.0,417.8,418.33,33760.0
2023-08-08 12:00:00,418.24,419.73,417.25,419.73,36810.0,418.24,419.73,417.25,419.73,36810.0
2023-08-08 13:00:00,419.73,421.55,419.6,421.43,45519.0,419.73,421.55,419.6,421.43,45519.0
2023-08-08 14:00:00,421.58,421.96,419.93,420.73,51385.0,421.58,421.96,419.93,420.73,51385.0
2023-08-08 15:00:00,420.47,421.27,419.29,419.78,119296.0,420.47,421.27,419.29,419.78,119296.0
2023-08-09 09:30:00,419.71,422.0,419.0,420.78,14350.0,419.71,422.0,419.0,420.78,14350.0
2023-08-09 10:00:00,420.17,422.91,418.57,421.52,26359.0,420.17,422.91,418.57,421.52,26359.0
2023-08-09 11:00:00,421.72,421.85,419.14,420.06,18033.0,421.72,421.85,419.14,420.06,18033.0
2023-08-09 12:00:00,420.06,421.6,419.78,420.0,20011.0,420.06,421.6,419.78,420.0,20011.0
2023-08-09 13:00:00,419.7,421.6,419.7,421.39,21597.0,419.7,421.6,419.7,421.39,21597.0
2023-08-09 14:00:00,421.4,423.8,421.19,422.22,43166.0,421.4,423.8,421.19,422.22,43166.0
2023-08-09 15:00:00,422.34,422.62,419.5,419.94,112489.0,422.34,422.62,419.5,419.94,112489.0
2023-08-10 09:30:00,424.97,427.92,423.8,427.82,27572.0,424.97,427.92,423.8,427.82,27572.0
2023-08-10 10:00:00,427.77,429.93,424.79,426.25,49768.0,427.77,429.93,424.79,426.25,49768.0
2023-08-10 11:00:00,426.18,426.44,423.99,425.71,34086.0,426.18,426.44,423.99,425.71,34086.0
2023-08-10 12:00:00,426.06,427.43,425.21,426.6,96191.0,426.06,427.43,425.21,426.6,96191.0
2023-08-10 13:00:00,426.2,427.46,426.2,427.05,98757.0,426.2,427.46,426.2,427.05,98757.0
2023-08-10 14:00:00,426.87,428.01,426.58,428.0,53970.0,426.87,428.01,426.58,428.0,53970.0
2023-08-10 15:00:00,428.0,429.42,426.19,428.03,213222.0,428.0,429.42,426.19,428.03,213222.0
2023-08-11 09:30:00,425.54,428.74,424.7,427.87,32753.0,425.54,428.74,424.7,427.87,32753.0
2023-08-11 10:00:00,428.59,430.38,426.94,427.86,63570.0,428.59,430.38,426.94,427.86,63570.0
2023-08-11 11:00:00,428.11,428.49,426.07,426.88,32060.0,428.11,428.49,426.07,426.88,32060.0
2023-08-11 12:00:00,427.02,428.36,426.34,426.65,47800.0,427.02,428.36,426.34,426.65,47800.0
2023-08-11 13:00:00,427.01,428.46,426.79,428.33,29126.0,427.01,428.46,426.79,428.33,29126.0
2023-08-11 14:00:00,428.81,429.21,428.04,428.81,14964.0,428.81,429.21,428.04,428.81,14964.0
2023-08-11 15:00:00,428.82,429.14,427.4,428.18,121557.0,428.82,429.14,427.4,428.18,121557.0
2023-08-14 09:30:00,428.93,429.99,424.3,426.58,45126.0,428.93,429.99,424.3,426.58,45126.0
2023-08-14 10:00:00,426.57,427.41,424.62,426.25,132336.0,426.57,427.41,424.62,426.25,132336.0
2023-08-14 11:00:00,426.05,427.25,425.24,426.46,65478.0,426.05,427.25,425.24,426.46,65478.0
2023-08-14 12:00:00,426.46,427.97,425.14,427.78,66347.0,426.46,427.97,425.14,427.78,66347.0
2023-08-14 13:00:00,427.7,427.91,425.84,426.71,23809.0,427.7,427.91,425.84,426.71,23809.0
2023-08-14 14:00:00,426.7,426.7,425.47,426.38,50516.0,426.7,426.7,425.47,426.38,50516.0
2023-08-14 15:00:00,426.38,427.4,426.15,427.28,122908.0,426.38,427.4,426.15,427.28,122908.0
2023-08-15 09:30:00,425.66,429.46,424.05,428.03,42818.0,425.66,429.46,424.05,428.03,42818.0
2023-08-15 10:00:00,427.71,429.11,425.34,428.39,144506.0,427.71,429.11,425.34,428.39,144506.0
2023-08-15 11:00:00,428.34,429.04,427.16,427.76,46244.0,428.34,429.04,427.16,427.76,46244.0
2023-08-15 12:00:00,428.0,428.51,426.87,427.93,60617.0,428.0,428.51,426.87,427.93,60617.0
2023-08-15 13:00:00,427.87,428.85,427.21,427.86,37896.0,427.87,428.85,427.21,427.86,37896.0
2023-08-15 14:00:00,428.01,428.66,427.3,428.26,64069.0,428.01,428.66,427.3,428.26,64069.0
2023-08-15 15:00:00,428.16,428.58,427.02,428.05,234710.0,428.16,428.58,427.02,428.05,234710.0
2023-08-16 09:30:00,427.89,431.32,425.47,430.35,60148.0,427.89,431.32,425.47,430.35,60148.0
2023-08-16 10:00:00,430.7,430.85,428.85,429.6,82385.0,430.7,430.85,428.85,429.6,82385.0
2023-08-16 11:00:00,429.7,429.7,427.0,428.73,96937.0,429.7,429.7,427.0,428.73,96937.0
2023-08-16 12:00:00,428.74,429.42,427.77,428.3,46784.0,428.74,429.42,427.77,428.3,46784.0
2023-08-16 13:00:00,428.17,429.37,427.0,429.34,98971.0,428.17,429.37,427.0,429.34,98971.0
2023-08-16 14:00:00,429.2,430.03,427.86,428.77,80103.0,429.2,430.03,427.86,428.77,80103.0
2023-08-16 15:00:00,428.43,429.03,426.65,426.76,264162.0,428.43,429.03,426.65,426.76,264162.0
2023-08-17 09:30:00,428.31,430.68,428.07,428.7,66381.0,428.31,430.68,428.07,428.7,66381.0
2023-08-17 10:00:00,428.56,431.37,428.53,431.2,105406.0,428.56,431.37,428.53,431.2,105406.0
2023-08-17 11:00:00,431.29,431.29,427.02,428.02,63781.0,431.29,431.29,427.02,428.02,63781.0
2023-08-17 12:00:00,428.06,430.26,427.6,429.57,66893.0,428.06,430.26,427.6,429.57,66893.0
2023-08-17 13:00:00,429.64,430.77,429.1,429.84,70635.0,429.64,430.77,429.1,429.84,70635.0
2023-08-17 14:00:00,429.79,430.12,428.41,428.71,104547.0,429.79,430.12,428.41,428.71,104547.0
2023-08-17 15:00:00,428.66,429.05,424.5,424.83,261689.0,428.66,429.05,424.5,424.83,261689.0
2023-08-18 09:30:00,424.46,426.69,421.02,422.98,70152.0,424.46,426.69,421.02,422.98,70152.0
2023-08-18 10:00:00,422.97,423.79,421.06,421.21,69766.0,422.97,423.79,421.06,421.21,69766.0
2023-08-18 11:00:00,421.21,422.87,420.51,422.28,63709.0,421.21,422.87,420.51,422.28,63709.0
2023-08-18 12:00:00,422.19,422.88,419.91,420.07,54007.0,422.19,422.88,419.91,420.07,54007.0
2023-08-18 13:00:00,420.05,420.55,418.89,419.98,52298.0,420.05,420.55,418.89,419.98,52298.0
2023-08-18 14:00:00,419.99,421.14,419.67,419.99,50456.0,419.99,421.14,419.67,419.99,50456.0
2023-08-18 15:00:00,419.78,422.03,419.54,420.28,209941.0,419.78,422.03,419.54,420.28,209941.0
2023-08-21 09:30:00,418.14,424.43,418.14,424.13,53975.0,418.14,424.43,418.14,424.13,53975.0
2023-08-21 10:00:00,423.94,424.47,421.27,421.9,56376.0,423.94,424.47,421.27,421.9,56376.0
2023-08-21 11:00:00,422.12,422.41,418.31,418.96,44517.0,422.12,422.41,418.31,418.96,44517.0
2023-08-21 12:00:00,418.79,419.96,416.83,417.18,51511.0,418.79,419.96,416.83,417.18,51511.0
2023-08-21 13:00:00,417.24,419.3,416.76,418.8,81489.0,417.24,419.3,416.76,418.8,81489.0
2023-08-21 14:00:00,419.03,419.77,417.76,419.59,68012.0,419.03,419.77,417.76,419.59,68012.0
2023-08-21 15:00:00,419.82,421.02,419.32,420.0,155316.0,419.82,421.02,419.32,420.0,155316.0
2023-08-22 09:30:00,419.79,423.05,419.28,419.28,39659.0,419.79,423.05,419.28,419.28,39659.0
2023-08-22 10:00:00,419.36,419.62,416.4,417.5,63900.0,419.36,419.62,416.4,417.5,63900.0
2023-08-22 11:00:00,417.53,417.76,413.53,413.76,67199.0,417.53,417.76,413.53,413.76,67199.0
2023-08-22 12:00:00,413.72,413.74,411.7,412.26,61644.0,413.72,413.74,411.7,412.26,61644.0
2023-08-22 13:00:00,412.06,414.81,412.0,414.43,52078.0,412.06,414.81,412.0,414.43,52078.0
2023-08-22 14:00:00,414.4,415.34,414.04,414.43,48839.0,414.4,415.34,414.04,414.43,48839.0
2023-08-22 15:00:00,414.46,415.5,411.98,413.39,299383.0,414.46,415.5,411.98,413.39,299383.0
2023-08-23 09:30:00,415.95,417.51,412.24,415.29,76782.0,415.95,417.51,412.24,415.29,76782.0
2023-08-23 10:00:00,415.53,416.49,413.05,414.0,88634.0,415.53,416.49,413.05,414.0,88634.0
2023-08-23 11:00:00,414.04,414.86,412.31,412.31,48987.0,414.04,414.86,412.31,412.31,48987.0
2023-08-23 12:00:00,412.43,413.94,411.55,413.74,46109.0,412.43,413.94,411.55,413.74,46109.0
2023-08-23 13:00:00,413.69,416.84,413.56,416.44,46159.0,413.69,416.84,413.56,416.44,46159.0
2023-08-23 14:00:00,416.44,417.1,415.42,415.97,35853.0,416.44,417.1,415.42,415.97,35853.0
2023-08-23 15:00:00,416.02,416.86,414.37,415.34,110861.0,416.02,416.86,414.37,415.34,110861.0
2023-08-24 09:30:00,415.31,419.4,415.19,419.37,50299.0,415.31,419.4,415.19,419.37,50299.0
2023-08-24 10:00:00,419.67,419.67,415.68,415.87,67453.0,419.67,419.67,415.68,415.87,67453.0
2023-08-24 11:00:00,415.87,415.87,413.77,415.22,51420.0,415.87,415.87,413.77,415.22,51420.0
2023-08-24 12:00:00,415.28,415.84,413.81,414.12,33095.0,415.28,415.84,413.81,414.12,33095.0
2023-08-24 13:00:00,413.99,414.48,412.84,413.02,41876.0,413.99,414.48,412.84,413.02,41876.0
2023-08-24 14:00:00,413.04,413.46,411.77,412.6,59926.0,413.04,413.46,411.77,412.6,59926.0
2023-08-24 15:00:00,412.65,414.7,411.36,412.05,290218.0,412.65,414.7,411.36,412.05,290218.0
2023-08-25 09:30:00,413.0,417.26,413.0,415.69,28257.0,413.0,417.26,413.0,415.69,28257.0
2023-08-25 10:00:00,415.37,417.56,413.09,414.35,214065.0,415.37,417.56,413.09,414.35,214065.0
2023-08-25 11:00:00,414.63,418.57,414.41,417.35,36325.0,414.63,418.57,414.41,417.35,36325.0
2023-08-25 12:00:00,417.46,418.31,415.44,416.39,25769.0,417.46,418.31,415.44,416.39,25769.0
2023-08-25 13:00:00,416.39,417.03,415.63,416.36,38023.0,416.39,417.03,415.63,416.36,38023.0
2023-08-25 14:00:00,416.35,418.1,416.16,417.65,23397.0,416.35,418.1,416.16,417.65,23397.0
2023-08-25 15:00:00,417.88,418.24,416.52,416.69,109254.0,417.88,418.24,416.52,416.69,109254.0
2023-08-28 09:30:00,418.15,424.31,417.7,423.09,39488.0,418.15,424.31,417.7,423.09,39488.0
2023-08-28 10:00:00,423.17,424.79,422.73,424.21,105116.0,423.17,424.79,422.73,424.21,105116.0
2023-08-28 11:00:00,424.14,426.35,423.57,426.35,39202.0,424.14,426.35,423.57,426.35,39202.0
2023-08-28 12:00:00,426.34,428.54,425.91,428.5,36612.0,426.34,428.54,425.91,428.5,36612.0
2023-08-28 13:00:00,428.56,429.32,427.03,427.36,37222.0,428.56,429.32,427.03,427.36,37222.0
2023-08-28 14:00:00,427.37,429.51,427.36,429.49,56145.0,427.37,429.51,427.36,429.49,56145.0
2023-08-28 15:00:00,429.44,432.24,428.59,432.04,228585.0,429.44,432.24,428.59,432.04,228585.0
2023-08-29 09:30:00,432.0,438.93,432.0,438.12,49036.0,432.0,438.93,432.0,438.12,49036.0
2023-08-29 10:00:00,438.33,444.26,437.87,444.26,95199.0,438.33,444.26,437.87,444.26,95199.0
2023-08-29 11:00:00,444.06,445.88,444.06,445.13,94229.0,444.06,445.88,444.06,445.13,94229.0
2023-08-29 12:00:00,445.15,448.1,444.88,447.46,94186.0,445.15,448.1,444.88,447.46,94186.0
2023-08-29 13:00:00,447.52,448.78,446.15,447.06,93728.0,447.52,448.78,446.15,447.06,93728.0
2023-08-29 14:00:00,447.05,448.91,446.54,447.63,101949.0,447.05,448.91,446.54,447.63,101949.0
2023-08-29 15:00:00,447.72,452.25,447.38,451.16,310315.0,447.72,452.25,447.38,451.16,310315.0
2023-08-30 09:30:00,451.78,451.78,445.29,445.96,86819.0,451.78,451.78,445.29,445.96,86819.0
2023-08-30 10:00:00,446.19,446.19,441.64,443.25,122796.0,446.19,446.19,441.64,443.25,122796.0
2023-08-30 11:00:00,443.21,443.3,439.91,441.64,65689.0,443.21,443.3,439.91,441.64,65689.0
2023-08-30 12:00:00,441.79,443.24,440.71,441.34,57884.0,441.79,443.24,440.71,441.34,57884.0
2023-08-30 13:00:00,441.34,442.17,439.09,439.91,52705.0,441.34,442.17,439.09,439.91,52705.0
2023-08-30 14:00:00,439.94,440.89,438.49,439.93,75722.0,439.94,440.89,438.49,439.93,75722.0
2023-08-30 15:00:00,440.14,441.44,438.73,439.42,179837.0,440.14,441.44,438.73,439.42,179837.0
2023-08-31 09:30:00,440.16,441.98,437.85,437.95,24584.0,440.16,441.98,437.85,437.95,24584.0
2023-08-31 10:00:00,438.23,438.36,436.11,437.28,42339.0,438.23,438.36,436.11,437.28,42339.0
2023-08-31 11:00:00,437.19,438.5,435.88,438.5,21849.0,437.19,438.5,435.88,438.5,21849.0
2023-08-31 12:00:00,438.61,439.42,437.8,438.58,41935.0,438.61,439.42,437.8,438.58,41935.0
2023-08-31 13:00:00,438.62,439.4,437.58,437.83,48530.0,438.62,439.4,437.58,437.83,48530.0
2023-08-31 14:00:00,437.79,438.24,435.88,436.24,31758.0,437.79,438.24,435.88,436.24,31758.0
2023-08-31 15:00:00,436.13,438.44,436.01,438.07,108726.0,436.13,438.44,436.01,438.07,108726.0
2023-09-01 09:30:00,423.2,433.26,420.0,429.16,146124.0,423.2,433.26,420.0,429.16,146124.0
2023-09-01 10:00:00,429.16,430.62,424.33,424.33,151399.0,429.16,430.62,424.33,424.33,151399.0
2023-09-01 11:00:00,424.3,425.0,422.37,423.24,98527.0,424.3,425.0,422.37,423.24,98527.0
2023-09-01 12:00:00,423.4,427.02,422.35,426.18,63446.0,423.4,427.02,422.35,426.18,63446.0
2023-09-01 13:00:00,426.02,426.93,424.84,425.0,43330.0,426.02,426.93,424.84,425.0,43330.0
2023-09-01 14:00:00,424.94,425.32,422.54,423.79,57008.0,424.94,425.32,422.54,423.79,57008.0
2023-09-01 15:00:00,423.79,424.47,422.15,422.32,142655.0,423.79,424.47,422.15,422.32,142655.0
2023-09-05 09:30:00,422.32,422.32,414.11,419.69,92165.0,422.32,422.32,414.11,419.69,92165.0
2023-09-05 10:00:00,419.52,421.33,416.28,418.01,98493.0,419.52,421.33,416.28,418.01,98493.0
2023-09-05 11:00:00,418.13,419.81,414.5,415.8,104519.0,418.13,419.81,414.5,415.8,104519.0
2023-09-05 12:00:00,415.62,417.34,414.9,415.64,98836.0,415.62,417.34,414.9,415.64,98836.0
2023-09-05 13:00:00,415.72,415.8,413.79,414.37,100674.0,415.72,415.8,413.79,414.37,100674.0
2023-09-05 14:00:00,414.57,414.57,412.64,412.88,85201.0,414.57,414.57,412.64,412.88,85201.0
2023-09-05 15:00:00,412.64,412.65,408.32,409.09,260841.0,412.64,412.65,408.32,409.09,260841.0
2023-09-06 09:30:00,408.04,418.03,407.57,417.14,60301.0,408.04,418.03,407.57,417.14,60301.0
2023-09-06 10:00:00,416.97,421.82,416.26,420.3,80935.0,416.97,421.82,416.26,420.3,80935.0
2023-09-06 11:00:00,420.53,421.49,418.02,420.41,48493.0,420.53,421.49,418.02,420.41,48493.0
2023-09-06 12:00:00,420.63,423.31,419.5,419.5,73960.0,420.63,423.31,419.5,419.5,73960.0
2023-09-06 13:00:00,419.58,419.58,417.41,417.98,77633.0,419.58,419.58,417.41,417.98,77633.0
2023-09-06 14:00:00,418.08,420.08,417.5,419.99,53770.0,418.08,420.08,417.5,419.99,53770.0
2023-09-06 15:00:00,420.24,420.49,418.75,420.04,171576.0,420.24,420.49,418.75,420.04,171576.0
2023-09-07 09:30:00,419.49,422.27,418.09,420.15,28355.0,419.49,422.27,418.09,420.15,28355.0
2023-09-07 10:00:00,420.67,421.37,419.08,419.7,52607.0,420.67,421.37,419.08,419.7,52607.0
2023-09-07 11:00:00,419.7,419.98,414.5,414.99,33101.0,419.7,419.98,414.5,414.99,33101.0
2023-09-07 12:00:00,414.99,416.19,413.91,413.99,31013.0,414.99,416.19,413.91,413.99,31013.0
2023-09-07 13:00:00,414.08,420.28,414.08,419.52,55190.0,414.08,420.28,414.08,419.52,55190.0
2023-09-07 14:00:00,419.58,419.81,416.99,417.49,31670.0,419.58,419.81,416.99,417.49,31670.0
2023-09-07 15:00:00,417.52,417.72,415.88,417.1,110359.0,417.52,417.72,415.88,417.1,110359.0
2023-09-08 09:30:00,416.47,419.36,416.38,418.81,16538.0,416.47,419.36,416.38,418.81,16538.0
2023-09-08 10:00:00,419.22,420.56,418.94,420.08,33664.0,419.22,420.56,418.94,420.08,33664.0
2023-09-08 11:00:00,419.9,423.17,419.79,422.93,54152.0,419.9,423.17,419.79,422.93,54152.0
2023-09-08 12:00:00,422.91,422.91,421.01,421.42,32795.0,422.91,422.91,421.01,421.42,32795.0
2023-09-08 13:00:00,421.53,422.22,420.91,421.73,36842.0,421.53,422.22,420.91,421.73,36842.0
2023-09-08 14:00:00,421.75,422.84,421.54,421.89,33582.0,421.75,422.84,421.54,421.89,33582.0
2023-09-08 15:00:00,421.73,422.59,420.02,422.55,94891.0,421.73,422.59,420.02,422.55,94891.0
2023-09-11 09:30:00,424.37,428.66,423.82,424.84,55934.0,424.37,428.66,423.82,424.84,55934.0
2023-09-11 10:00:00,425.1,437.35,424.56,432.1,242560.0,425.1,437.35,424.56,432.1,242560.0
2023-09-11 11:00:00,431.96,432.97,429.29,432.22,105412.0,431.96,432.97,429.29,432.22,105412.0
2023-09-11 12:00:00,432.05,439.54,431.85,439.16,204422.0,432.05,439.54,431.85,439.16,204422.0
2023-09-11 13:00:00,438.99,439.14,435.04,437.25,105156.0,438.99,439.14,435.04,437.25,105156.0
2023-09-11 14:00:00,437.34,437.34,434.73,436.19,62648.0,437.34,437.34,434.73,436.19,62648.0
2023-09-11 15:00:00,436.41,437.41,434.13,435.89,306824.0,436.41,437.41,434.13,435.89,306824.0
2023-09-12 09:30:00,434.97,438.32,434.83,437.54,47655.0,434.97,438.32,434.83,437.54,47655.0
2023-09-12 10:00:00,437.57,439.64,436.93,439.32,89141.0,437.57,439.64,436.93,439.32,89141.0
2023-09-12 11:00:00,439.32,439.79,437.67,438.15,38557.0,439.32,439.79,437.67,438.15,38557.0
2023-09-12 12:00:00,438.44,440.29,438.12,440.16,34301.0,438.44,440.29,438.12,440.16,34301.0
2023-09-12 13:00:00,440.03,441.06,439.39,440.0,31872.0,440.03,441.06,439.39,440.0,31872.0
2023-09-12 14:00:00,439.92,440.11,439.15,439.3,46510.0,439.92,440.11,439.15,439.3,46510.0
2023-09-12 15:00:00,439.04,439.11,436.3,436.65,186428.0,439.04,439.11,436.3,436.65,186428.0
2023-09-13 09:30:00,438.41,439.19,429.78,430.62,77017.0,438.41,439.19,429.78,430.62,77017.0
2023-09-13 10:00:00,430.61,433.0,427.64,433.0,77527.0,430.61,433.0,427.64,433.0,77527.0
2023-09-13 11:00:00,433.0,436.58,433.0,436.39,59582.0,433.0,436.58,433.0,436.39,59582.0
2023-09-13 12:00:00,436.24,438.89,436.17,438.76,38592.0,436.24,438.89,436.17,438.76,38592.0
2023-09-13 13:00:00,438.68,438.69,436.71,438.0,32396.0,438.68,438.69,436.71,438.0,32396.0
2023-09-13 14:00:00,438.0,438.62,435.97,436.93,44185.0,438.0,438.62,435.97,436.93,44185.0
2023-09-13 15:00:00,437.06,439.58,436.01,439.49,119091.0,437.06,439.58,436.01,439.49,119091.0
2023-09-14 09:30:00,442.01,442.55,436.77,438.15,59687.0,442.01,442.55,436.77,438.15,59687.0
2023-09-14 10:00:00,438.04,442.51,436.93,442.01,50556.0,438.04,442.51,436.93,442.01,50556.0
2023-09-14 11:00:00,442.21,444.09,441.78,443.41,32960.0,442.21,444.09,441.78,443.41,32960.0
2023-09-14 12:00:00,443.25,444.9,442.4,444.2,19684.0,443.25,444.9,442.4,444.2,19684.0
2023-09-14 13:00:00,444.2,446.44,443.98,446.44,44814.0,444.2,446.44,443.98,446.44,44814.0
2023-09-14 14:00:00,446.43,448.69,445.95,448.69,63072.0,446.43,448.69,445.95,448.69,63072.0
2023-09-14 15:00:00,448.68,450.2,448.34,449.52,238962.0,448.68,450.2,448.34,449.52,238962.0
2023-09-15 09:30:00,449.13,452.25,448.73,449.86,273401.0,449.13,452.25,448.73,449.86,273401.0
2023-09-15 10:00:00,449.85,452.28,449.16,450.16,160780.0,449.85,452.28,449.16,450.16,160780.0
2023-09-15 11:00:00,450.14,452.42,449.49,451.45,31060.0,450.14,452.42,449.49,451.45,31060.0
2023-09-15 12:00:00,451.62,451.62,447.19,447.36,70984.0,451.62,451.62,447.19,447.36,70984.0
2023-09-15 13:00:00,447.3,449.0,445.3,447.45,64155.0,447.3,449.0,445.3,447.45,64155.0
2023-09-15 14:00:00,447.46,449.49,447.35,448.42,59190.0,447.46,449.49,447.35,448.42,59190.0
2023-09-15 15:00:00,448.54,449.09,447.27,448.07,188594.0,448.54,449.09,447.27,448.07,188594.0
2023-09-18 09:30:00,451.33,453.66,450.17,451.1,81292.0,451.33,453.66,450.17,451.1,81292.0
2023-09-18 10:00:00,451.43,454.87,450.88,453.95,70932.0,451.43,454.87,450.88,453.95,70932.0
2023-09-18 11:00:00,453.86,455.74,453.58,455.25,34050.0,453.86,455.74,453.58,455.25,34050.0
2023-09-18 12:00:00,455.22,456.59,454.43,454.65,48234.0,455.22,456.59,454.43,454.65,48234.0
2023-09-18 13:00:00,454.75,455.68,453.74,455.53,61857.0,454.75,455.68,453.74,455.53,61857.0
2023-09-18 14:00:00,455.58,455.79,454.47,454.78,58046.0,455.58,455.79,454.47,454.78,58046.0
2023-09-18 15:00:00,454.85,456.9,454.63,455.86,138800.0,454.85,456.9,454.63,455.86,138800.0
2023-09-19 09:30:00,450.44,457.66,450.01,455.75,59604.0,450.44,457.66,450.01,455.75,59604.0
2023-09-19 10:00:00,455.94,456.4,448.71,448.92,102336.0,455.94,456.4,448.71,448.92,102336.0
2023-09-19 11:00:00,448.8,449.99,444.8,446.0,94710.0,448.8,449.99,444.8,446.0,94710.0
2023-09-19 12:00:00,445.93,448.09,444.99,448.02,58568.0,445.93,448.09,444.99,448.02,58568.0
2023-09-19 13:00:00,448.0,450.28,447.58,448.9,51190.0,448.0,450.28,447.58,448.9,51190.0
2023-09-19 14:00:00,449.11,450.1,448.31,448.75,39956.0,449.11,450.1,448.31,448.75,39956.0
2023-09-19 15:00:00,448.35,450.13,447.48,449.81,110225.0,448.35,450.13,447.48,449.81,110225.0
2023-09-20 09:30:00,450.12,453.13,449.99,450.98,59306.0,450.12,453.13,449.99,450.98,59306.0
2023-09-20 10:00:00,451.28,453.59,450.82,451.79,51717.0,451.28,453.59,450.82,451.79,51717.0
2023-09-20 11:00:00,451.7,452.7,449.85,452.7,52487.0,451.7,452.7,449.85,452.7,52487.0
2023-09-20 12:00:00,453.0,454.84,452.84,453.67,30577.0,453.0,454.84,452.84,453.67,30577.0
2023-09-20 13:00:00,453.9,454.67,452.15,453.14,42670.0,453.9,454.67,452.15,453.14,42670.0
2023-09-20 14:00:00,452.46,452.95,450.68,451.54,30739.0,452.46,452.95,450.68,451.54,30739.0
2023-09-20 15:00:00,451.32,452.14,448.16,448.16,121680.0,451.32,452.14,448.16,448.16,121680.0
2023-09-21 09:30:00,449.15,451.44,446.61,446.61,44034.0,449.15,451.44,446.61,446.61,44034.0
2023-09-21 10:00:00,448.05,451.29,447.27,448.15,58340.0,448.05,451.29,447.27,448.15,58340.0
2023-09-21 11:00:00,448.26,451.99,448.09,450.8,58177.0,448.26,451.99,448.09,450.8,58177.0
2023-09-21 12:00:00,450.78,451.57,450.06,450.15,46603.0,450.78,451.57,450.06,450.15,46603.0
2023-09-21 13:00:00,450.33,450.98,449.35,450.69,41934.0,450.33,450.98,449.35,450.69,41934.0
2023-09-21 14:00:00,450.66,451.48,450.18,451.34,39945.0,450.66,451.48,450.18,451.34,39945.0
2023-09-21 15:00:00,451.36,451.84,446.29,446.74,192066.0,451.36,451.84,446.29,446.74,192066.0
2023-09-22 09:30:00,454.22,456.92,450.0,452.11,59458.0,454.22,456.92,450.0,452.11,59458.0
2023-09-22 10:00:00,451.95,451.99,447.83,447.94,58909.0,451.95,451.99,447.83,447.94,58909.0
2023-09-22 11:00:00,447.93,448.44,445.42,447.25,38930.0,447.93,448.44,445.42,447.25,38930.0
2023-09-22 12:00:00,447.47,448.25,446.62,447.81,39955.0,447.47,448.25,446.62,447.81,39955.0
2023-09-22 13:00:00,447.73,448.93,445.43,445.89,30315.0,447.73,448.93,445.43,445.89,30315.0
2023-09-22 14:00:00,445.81,446.44,444.72,445.9,31956.0,445.81,446.44,444.72,445.9,31956.0
2023-09-22 15:00:00,445.98,448.73,444.82,445.2,83338.0,445.98,448.73,444.82,445.2,83338.0
2023-09-25 09:30:00,441.77,444.41,439.58,440.8,29720.0,441.77,444.41,439.58,440.8,29720.0
2023-09-25 10:00:00,440.65,440.89,435.81,435.97,63521.0,440.65,440.89,435.81,435.97,63521.0
2023-09-25 11:00:00,436.03,439.21,435.58,438.29,87528.0,436.03,439.21,435.58,438.29,87528.0
2023-09-25 12:00:00,438.37,439.66,437.75,438.36,66587.0,438.37,439.66,437.75,438.36,66587.0
2023-09-25 13:00:00,438.39,440.55,438.32,440.19,41084.0,438.39,440.55,438.32,440.19,41084.0
2023-09-25 14:00:00,440.29,440.45,438.06,438.51,41003.0,440.29,440.45,438.06,438.51,41003.0
2023-09-25 15:00:00,438.34,440.66,437.59,440.03,121225.0,438.34,440.66,437.59,440.03,121225.0
2023-09-26 09:30:00,430.0,434.46,426.01,433.05,83000.0,430.0,434.46,426.01,433.05,83000.0
2023-09-26 10:00:00,433.68,436.74,433.68,435.82,48537.0,433.68,436.74,433.68,435.82,48537.0
2023-09-26 11:00:00,436.13,437.66,434.0,434.71,25001.0,436.13,437.66,434.0,434.71,25001.0
2023-09-26 12:00:00,434.77,435.47,432.78,432.81,21736.0,434.77,435.47,432.78,432.81,21736.0
2023-09-26 13:00:00,432.8,433.26,430.39,430.83,31158.0,432.8,433.26,430.39,430.83,31158.0
2023-09-26 14:00:00,430.99,431.71,430.7,431.5,35966.0,430.99,431.71,430.7,431.5,35966.0
2023-09-26 15:00:00,431.57,431.67,428.59,428.71,163134.0,431.57,431.67,428.59,428.71,163134.0
2023-09-27 09:30:00,428.73,431.77,428.19,430.92,48479.0,428.73,431.77,428.19,430.92,48479.0
2023-09-27 10:00:00,430.75,431.72,429.12,429.33,59095.0,430.75,431.72,429.12,429.33,59095.0
2023-09-27 11:00:00,429.4,430.84,428.4,429.54,37007.0,429.4,430.84,428.4,429.54,37007.0
2023-09-27 12:00:00,429.19,431.56,428.71,430.35,31595.0,429.19,431.56,428.71,430.35,31595.0
2023-09-27 13:00:00,430.48,430.97,429.12,430.35,36791.0,430.48,430.97,429.12,430.35,36791.0
2023-09-27 14:00:00,430.36,434.38,429.59,433.15,53437.0,430.36,434.38,429.59,433.15,53437.0
2023-09-27 15:00:00,433.15,435.17,432.84,433.53,125584.0,433.15,435.17,432.84,433.53,125584.0
2023-09-28 09:30:00,433.42,435.64,432.17,435.19,26758.0,433.42,435.64,432.17,435.19,26758.0
2023-09-28 10:00:00,435.41,440.72,435.32,440.47,59924.0,435.41,440.72,435.32,440.47,59924.0
2023-09-28 11:00:00,440.17,442.32,439.97,442.19,27355.0,440.17,442.32,439.97,442.19,27355.0
2023-09-28 12:00:00,442.05,443.35,441.49,442.55,22462.0,442.05,443.35,441.49,442.55,22462.0
2023-09-28 13:00:00,442.51,442.79,441.36,441.63,32866.0,442.51,442.79,441.36,441.63,32866.0
2023-09-28 14:00:00,441.84,443.38,441.54,443.31,25427.0,441.84,443.38,441.54,443.31,25427.0
2023-09-28 15:00:00,443.31,445.4,443.18,444.53,141131.0,443.31,445.4,443.18,444.53,141131.0
2023-09-29 09:30:00,446.6,447.42,442.3,442.3,32807.0,446.6,447.42,442.3,442.3,32807.0
2023-09-29 10:00:00,442.81,443.56,439.49,440.41,47640.0,442.81,443.56,439.49,440.41,47640.0
2023-09-29 11:00:00,440.45,441.54,438.07,439.3,36341.0,440.45,441.54,438.07,439.3,36341.0
2023-09-29 12:00:00,439.47,442.05,438.55,438.55,37024.0,439.47,442.05,438.55,438.55,37024.0
2023-09-29 13:00:00,438.24,438.97,437.05,437.85,48529.0,438.24,438.97,437.05,437.85,48529.0
2023-09-29 14:00:00,438.01,440.98,437.8,440.98,47361.0,438.01,440.98,437.8,440.98,47361.0
2023-09-29 15:00:00,440.96,441.58,439.15,440.18,162279.0,440.96,441.58,439.15,440.18,162279.0
2023-10-02 09:30:00,440.13,446.03,440.13,440.71,48089.0,440.13,446.03,440.13,440.71,48089.0
2023-10-02 10:00:00,440.71,441.69,438.2,438.76,67638.0,440.71,441.69,438.2,438.76,67638.0
2023-10-02 11:00:00,439.26,440.32,436.04,436.55,44161.0,439.26,440.32,436.04,436.55,44161.0
2023-10-02 12:00:00,436.56,436.66,435.0,435.33,41315.0,436.56,436.66,435.0,435.33,41315.0
2023-10-02 13:00:00,435.82,437.6,435.81,436.4,38438.0,435.82,437.6,435.81,436.4,38438.0
2023-10-02 14:00:00,436.48,438.88,436.18,436.92,36608.0,436.48,438.88,436.18,436.92,36608.0
2023-10-02 15:00:00,436.8,438.84,436.39,438.83,118502.0,436.8,438.84,436.39,438.83,118502.0
2023-10-03 09:30:00,435.26,440.02,434.53,439.69,26688.0,435.26,440.02,434.53,439.69,26688.0
2023-10-03 10:00:00,439.3,440.41,435.07,435.66,51826.0,439.3,440.41,435.07,435.66,51826.0
2023-10-03 11:00:00,435.46,435.82,430.78,431.1,68508.0,435.46,435.82,430.78,431.1,68508.0
2023-10-03 12:00:00,431.3,432.67,430.93,432.35,39206.0,431.3,432.67,430.93,432.35,39206.0
2023-10-03 13:00:00,432.64,433.06,430.4,431.4,50770.0,432.64,433.06,430.4,431.4,50770.0
2023-10-03 14:00:00,431.74,433.59,431.3,433.35,36294.0,431.74,433.59,431.3,433.35,36294.0
2023-10-03 15:00:00,433.28,433.3,431.44,432.0,87382.0,433.28,433.3,431.44,432.0,87382.0
2023-10-04 09:30:00,432.52,435.09,431.84,433.88,22939.0,432.52,435.09,431.84,433.88,22939.0
2023-10-04 10:00:00,434.13,434.16,429.58,430.07,42781.0,434.13,434.16,429.58,430.07,42781.0
2023-10-04 11:00:00,430.06,434.39,429.11,434.22,52566.0,430.06,434.39,429.11,434.22,52566.0
2023-10-04 12:00:00,434.26,436.7,434.04,435.36,34228.0,434.26,436.7,434.04,435.36,34228.0
2023-10-04 13:00:00,435.35,435.7,432.14,432.93,40512.0,435.35,435.7,432.14,432.93,40512.0
2023-10-04 14:00:00,433.01,434.36,432.86,433.71,44218.0,433.01,434.36,432.86,433.71,44218.0
2023-10-04 15:00:00,433.63,435.4,432.68,432.9,144287.0,433.63,435.4,432.68,432.9,144287.0
2023-10-05 09:30:00,433.29,434.58,431.5,433.18,27411.0,433.29,434.58,431.5,433.18,27411.0
2023-10-05 10:00:00,433.18,433.18,428.34,431.47,75463.0,433.18,433.18,428.34,431.47,75463.0
2023-10-05 11:00:00,431.37,432.54,429.85,430.37,42355.0,431.37,432.54,429.85,430.37,42355.0
2023-10-05 12:00:00,430.37,431.25,430.09,430.68,27154.0,430.37,431.25,430.09,430.68,27154.0
2023-10-05 13:00:00,430.68,432.77,429.69,432.7,37007.0,430.68,432.77,429.69,432.7,37007.0
2023-10-05 14:00:00,432.79,433.69,432.15,433.4,47335.0,432.79,433.69,432.15,433.4,47335.0
2023-10-05 15:00:00,433.43,433.59,431.71,432.03,81207.0,433.43,433.59,431.71,432.03,81207.0
2023-10-06 09:30:00,428.69,429.24,425.43,427.28,70490.0,428.69,429.24,425.43,427.28,70490.0
2023-10-06 10:00:00,426.97,430.77,425.65,428.21,107548.0,426.97,430.77,425.65,428.21,107548.0
2023-10-06 11:00:00,428.21,431.2,427.77,431.06,145612.0,428.21,431.2,427.77,431.06,145612.0
2023-10-06 12:00:00,431.14,431.85,429.05,429.71,102819.0,431.14,431.85,429.05,429.71,102819.0
2023-10-06 13:00:00,429.63,433.18,429.27,433.05,129151.0,429.63,433.18,429.27,433.05,129151.0
2023-10-06 14:00:00,432.89,435.65,432.76,433.6,61462.0,432.89,435.65,432.76,433.6,61462.0
2023-10-06 15:00:00,433.76,433.94,430.8,431.09,147360.0,433.76,433.94,430.8,431.09,147360.0
2023-10-09 09:30:00,429.17,433.13,429.17,432.35,38774.0,429.17,433.13,429.17,432.35,38774.0
2023-10-09 10:00:00,432.35,436.58,432.35,436.35,26550.0,432.35,436.58,432.35,436.35,26550.0
2023-10-09 11:00:00,436.35,439.2,436.33,438.89,30275.0,436.35,439.2,436.33,438.89,30275.0
2023-10-09 12:00:00,439.23,440.45,437.93,438.58,23613.0,439.23,440.45,437.93,438.58,23613.0
2023-10-09 13:00:00,438.61,442.81,438.42,442.16,40349.0,438.61,442.81,438.42,442.16,40349.0
2023-10-09 14:00:00,442.19,444.19,442.05,442.61,35699.0,442.19,444.19,442.05,442.61,35699.0
2023-10-09 15:00:00,442.58,442.97,441.39,442.41,85059.0,442.58,442.97,441.39,442.41,85059.0
2023-10-10 09:30:00,441.6,442.36,438.92,440.62,24938.0,441.6,442.36,438.92,440.62,24938.0
2023-10-10 10:00:00,440.83,442.03,438.63,442.03,43742.0,440.83,442.03,438.63,442.03,43742.0
2023-10-10 11:00:00,441.75,444.83,441.5,443.81,46612.0,441.75,444.83,441.5,443.81,46612.0
2023-10-10 12:00:00,443.8,445.62,443.57,443.98,30727.0,443.8,445.62,443.57,443.98,30727.0
2023-10-10 13:00:00,444.07,445.68,443.06,445.09,54095.0,444.07,445.68,443.06,445.09,54095.0
2023-10-10 14:00:00,445.03,445.62,443.17,443.18,45902.0,445.03,445.62,443.17,443.18,45902.0
2023-10-10 15:00:00,443.28,444.96,443.11,444.74,101732.0,443.28,444.96,443.11,444.74,101732.0
2023-10-11 09:30:00,446.19,448.12,444.64,446.88,26705.0,446.19,448.12,444.64,446.88,26705.0
2023-10-11 10:00:00,446.85,448.53,446.3,447.98,37873.0,446.85,448.53,446.3,447.98,37873.0
2023-10-11 11:00:00,447.81,448.85,446.8,448.21,42649.0,447.81,448.85,446.8,448.21,42649.0
2023-10-11 12:00:00,448.14,448.49,447.24,447.77,22519.0,448.14,448.49,447.24,447.77,22519.0
2023-10-11 13:00:00,447.95,448.52,446.78,447.19,41285.0,447.95,448.52,446.78,447.19,41285.0
2023-10-11 14:00:00,446.98,449.04,446.76,448.23,26403.0,446.98,449.04,446.76,448.23,26403.0
2023-10-11 15:00:00,448.24,450.1,448.24,449.95,82846.0,448.24,450.1,448.24,449.95,82846.0
2023-10-12 09:30:00,450.87,451.91,447.2,447.26,34143.0,450.87,451.91,447.2,447.26,34143.0
2023-10-12 10:00:00,447.06,447.21,445.38,446.23,48967.0,447.06,447.21,445.38,446.23,48967.0
2023-10-12 11:00:00,446.6,449.36,446.08,448.22,17823.0,446.6,449.36,446.08,448.22,17823.0
2023-10-12 12:00:00,448.25,451.19,448.25,450.83,17953.0,448.25,451.19,448.25,450.83,17953.0
2023-10-12 13:00:00,450.84,450.85,446.77,446.91,29209.0,450.84,450.85,446.77,446.91,29209.0
2023-10-12 14:00:00,446.92,448.53,446.37,447.38,40962.0,446.92,448.53,446.37,447.38,40962.0
2023-10-12 15:00:00,447.44,448.86,447.25,447.81,77951.0,447.44,448.86,447.25,447.81,77951.0
2023-10-13 09:30:00,449.76,451.9,448.94,449.36,29675.0,449.76,451.9,448.94,449.36,29675.0
2023-10-13 10:00:00,449.36,450.0,448.07,448.4,36697.0,449.36,450.0,448.07,448.4,36697.0
2023-10-13 11:00:00,448.4,448.87,445.55,445.57,54506.0,448.4,448.87,445.55,445.57,54506.0
2023-10-13 12:00:00,445.55,448.41,445.33,447.73,39154.0,445.55,448.41,445.33,447.73,39154.0
2023-10-13 13:00:00,447.72,448.49,446.17,447.55,47359.0,447.72,448.49,446.17,447.55,47359.0
2023-10-13 14:00:00,447.51,448.63,446.5,448.63,36613.0,447.51,448.63,446.5,448.63,36613.0
2023-10-13 15:00:00,448.35,449.6,447.86,449.32,52352.0,448.35,449.6,447.86,449.32,52352.0
2023-10-16 09:30:00,454.04,458.3,454.04,454.6,40275.0,454.04,458.3,454.04,454.6,40275.0
2023-10-16 10:00:00,454.58,457.2,454.2,457.12,43819.0,454.58,457.2,454.2,457.12,43819.0
2023-10-16 11:00:00,457.36,458.19,455.31,455.56,20319.0,457.36,458.19,455.31,455.56,20319.0
2023-10-16 12:00:00,455.56,455.8,454.99,455.32,25253.0,455.56,455.8,454.99,455.32,25253.0
2023-10-16 13:00:00,455.43,456.81,453.93,456.66,36215.0,455.43,456.81,453.93,456.66,36215.0
2023-10-16 14:00:00,456.54,457.73,456.25,457.06,26231.0,456.54,457.73,456.25,457.06,26231.0
2023-10-16 15:00:00,456.73,457.32,454.22,454.45,95612.0,456.73,457.32,454.22,454.45,95612.0
2023-10-17 09:30:00,452.94,457.72,451.1,451.27,43996.0,452.94,457.72,451.1,451.27,43996.0
2023-10-17 10:00:00,451.8,452.81,447.95,449.81,105710.0,451.8,452.81,447.95,449.81,105710.0
2023-10-17 11:00:00,449.82,452.11,449.15,452.11,50106.0,449.82,452.11,449.15,452.11,50106.0
2023-10-17 12:00:00,452.12,452.7,451.27,452.0,21478.0,452.12,452.7,451.27,452.0,21478.0
2023-10-17 13:00:00,452.18,453.07,450.12,450.25,23640.0,452.18,453.07,450.12,450.25,23640.0
2023-10-17 14:00:00,449.99,451.47,448.68,449.65,50691.0,449.99,451.47,448.68,449.65,50691.0
2023-10-17 15:00:00,449.65,453.71,449.28,452.81,141501.0,449.65,453.71,449.28,452.81,141501.0
2023-10-18 09:30:00,453.6,453.63,450.8,451.33,19883.0,453.6,453.63,450.8,451.33,19883.0
2023-10-18 10:00:00,451.29,454.87,448.75,449.84,35859.0,451.29,454.87,448.75,449.84,35859.0
2023-10-18 11:00:00,449.84,451.68,449.52,451.36,21515.0,449.84,451.68,449.52,451.36,21515.0
2023-10-18 12:00:00,451.46,451.75,449.73,450.72,19332.0,451.46,451.75,449.73,450.72,19332.0
2023-10-18 13:00:00,450.49,452.8,450.22,451.84,31516.0,450.49,452.8,450.22,451.84,31516.0
2023-10-18 14:00:00,452.0,452.45,449.53,450.12,56798.0,452.0,452.45,449.53,450.12,56798.0
2023-10-18 15:00:00,450.11,450.6,448.02,448.19,56586.0,450.11,450.6,448.02,448.19,56586.0
2023-10-19 09:30:00,449.69,449.69,443.42,445.0,38147.0,449.69,449.69,443.42,445.0,38147.0
2023-10-19 10:00:00,444.88,445.46,440.65,441.38,42170.0,444.88,445.46,440.65,441.38,42170.0
2023-10-19 11:00:00,440.97,443.43,440.52,442.41,39248.0,440.97,443.43,440.52,442.41,39248.0
2023-10-19 12:00:00,442.16,446.75,441.39,444.33,31002.0,442.16,446.75,441.39,444.33,31002.0
2023-10-19 13:00:00,444.4,445.39,440.81,441.07,30527.0,444.4,445.39,440.81,441.07,30527.0
2023-10-19 14:00:00,441.07,441.52,437.11,437.64,29518.0,441.07,441.52,437.11,437.64,29518.0
2023-10-19 15:00:00,437.57,438.18,435.82,435.86,110818.0,437.57,438.18,435.82,435.86,110818.0
2023-10-20 09:30:00,436.99,439.11,431.81,436.48,59053.0,436.99,439.11,431.81,436.48,59053.0
2023-10-20 10:00:00,436.17,437.78,434.92,435.79,46033.0,436.17,437.78,434.92,435.79,46033.0
2023-10-20 11:00:00,435.79,435.97,432.69,433.18,85317.0,435.79,435.97,432.69,433.18,85317.0
2023-10-20 12:00:00,433.32,435.31,432.52,434.29,65388.0,433.32,435.31,432.52,434.29,65388.0
2023-10-20 13:00:00,433.87,434.29,432.2,432.48,38961.0,433.87,434.29,432.2,432.48,38961.0
2023-10-20 14:00:00,432.2,432.6,430.2,430.21,36761.0,432.2,432.6,430.2,430.21,36761.0
2023-10-20 15:00:00,430.38,431.92,429.11,429.6,105431.0,430.38,431.92,429.11,429.6,105431.0
2023-10-23 09:30:00,431.11,431.11,421.48,429.63,35479.0,431.11,431.11,421.48,429.63,35479.0
2023-10-23 10:00:00,429.63,434.54,429.42,432.78,61395.0,429.63,434.54,429.42,432.78,61395.0
2023-10-23 11:00:00,432.98,435.5,432.77,435.08,32549.0,432.98,435.5,432.77,435.08,32549.0
2023-10-23 12:00:00,435.0,435.0,432.31,434.27,31753.0,435.0,435.0,432.31,434.27,31753.0
2023-10-23 13:00:00,434.05,434.54,432.11,432.11,25098.0,434.05,434.54,432.11,432.11,25098.0
2023-10-23 14:00:00,432.31,433.04,431.41,432.21,23615.0,432.31,433.04,431.41,432.21,23615.0
2023-10-23 15:00:00,432.06,432.48,429.55,430.04,110465.0,432.06,432.48,429.55,430.04,110465.0
2023-10-24 09:30:00,431.9,435.02,431.34,432.81,17543.0,431.9,435.02,431.34,432.81,17543.0
2023-10-24 10:00:00,432.56,433.9,430.75,433.9,38264.0,432.56,433.9,430.75,433.9,38264.0
2023-10-24 11:00:00,434.09,434.38,430.4,431.69,55402.0,434.09,434.38,430.4,431.69,55402.0
2023-10-24 12:00:00,431.65,431.81,429.79,430.21,46116.0,431.65,431.81,429.79,430.21,46116.0
2023-10-24 13:00:00,430.09,430.41,428.61,428.66,45409.0,430.09,430.41,428.61,428.66,45409.0
2023-10-24 14:00:00,428.86,431.51,428.85,431.29,34793.0,428.86,431.51,428.85,431.29,34793.0
2023-10-24 15:00:00,431.43,432.53,430.38,431.18,97475.0,431.43,432.53,430.38,431.18,97475.0
2023-10-25 09:30:00,426.97,430.57,423.93,424.42,27774.0,426.97,430.57,423.93,424.42,27774.0
2023-10-25 10:00:00,424.04,427.46,422.85,425.71,109175.0,424.04,427.46,422.85,425.71,109175.0
2023-10-25 11:00:00,425.88,427.33,423.6,424.55,44733.0,425.88,427.33,423.6,424.55,44733.0
2023-10-25 12:00:00,424.46,425.28,423.33,423.89,34064.0,424.46,425.28,423.33,423.89,34064.0
2023-10-25 13:00:00,424.02,424.17,421.73,422.69,36105.0,424.02,424.17,421.73,422.69,36105.0
2023-10-25 14:00:00,422.69,423.15,420.9,422.7,42548.0,422.69,423.15,420.9,422.7,42548.0
2023-10-25 15:00:00,422.8,425.2,422.51,423.62,141111.0,422.8,425.2,422.51,423.62,141111.0
2023-10-26 09:30:00,405.26,407.62,397.73,407.62,201949.0,405.26,407.62,397.73,407.62,201949.0
2023-10-26 10:00:00,406.87,411.18,404.53,411.06,148097.0,406.87,411.18,404.53,411.06,148097.0
2023-10-26 11:00:00,411.33,413.58,410.03,411.35,80428.0,411.33,413.58,410.03,411.35,80428.0
2023-10-26 12:00:00,411.22,411.98,408.19,410.75,83803.0,411.22,411.98,408.19,410.75,83803.0
2023-10-26 13:00:00,410.71,413.7,410.12,413.0,54121.0,410.71,413.7,410.12,413.0,54121.0
2023-10-26 14:00:00,413.11,415.96,410.01,415.41,96465.0,413.11,415.96,410.01,415.41,96465.0
2023-10-26 15:00:00,415.5,416.6,410.96,411.41,204352.0,415.5,416.6,410.96,411.41,204352.0
2023-10-27 09:30:00,373.01,395.54,373.01,392.93,433579.0,373.01,395.54,373.01,392.93,433579.0
2023-10-27 10:00:00,392.93,392.93,383.52,385.76,271975.0,392.93,392.93,383.52,385.76,271975.0
2023-10-27 11:00:00,386.24,389.34,386.01,388.72,104924.0,386.24,389.34,386.01,388.72,104924.0
2023-10-27 12:00:00,388.63,388.64,374.57,375.63,171880.0,388.63,388.64,374.57,375.63,171880.0
2023-10-27 13:00:00,375.74,375.86,372.6,373.48,112025.0,375.74,375.86,372.6,373.48,112025.0
2023-10-27 14:00:00,373.71,375.79,370.4,370.71,177596.0,373.71,375.79,370.4,370.71,177596.0
2023-10-27 15:00:00,370.79,373.46,369.07,371.9,506695.0,370.79,373.46,369.07,371.9,506695.0
2023-10-30 09:30:00,370.36,388.58,370.36,387.36,121426.0,370.36,388.58,370.36,387.36,121426.0
2023-10-30 10:00:00,387.47,387.51,380.59,383.31,181021.0,387.47,387.51,380.59,383.31,181021.0
2023-10-30 11:00:00,383.85,385.91,382.22,385.01,141961.0,383.85,385.91,382.22,385.01,141961.0
2023-10-30 12:00:00,385.02,385.55,382.31,383.96,123579.0,385.02,385.55,382.31,383.96,123579.0
2023-10-30 13:00:00,384.23,389.49,383.91,389.49,134460.0,384.23,389.49,383.91,389.49,134460.0
2023-10-30 14:00:00,389.49,393.82,389.32,393.81,157395.0,389.49,393.82,389.32,393.81,157395.0
2023-10-30 15:00:00,393.99,394.6,388.85,389.7,346397.0,393.99,394.6,388.85,389.7,346397.0
2023-10-31 09:30:00,391.28,393.99,390.49,393.08,42078.0,391.28,393.99,390.49,393.08,42078.0
2023-10-31 10:00:00,392.99,396.0,390.34,394.46,100448.0,392.99,396.0,390.34,394.46,100448.0
2023-10-31 11:00:00,394.75,396.89,393.68,394.17,68006.0,394.75,396.89,393.68,394.17,68006.0
2023-10-31 12:00:00,394.26,398.65,394.08,398.3,90220.0,394.26,398.65,394.08,398.3,90220.0
2023-10-31 13:00:00,398.29,400.5,397.9,399.78,83438.0,398.29,400.5,397.9,399.78,83438.0
2023-10-31 14:00:00,400.12,403.1,399.62,402.97,93623.0,400.12,403.1,399.62,402.97,93623.0
2023-10-31 15:00:00,402.92,405.47,402.34,402.63,226542.0,402.92,405.47,402.34,402.63,226542.0
2023-11-01 09:30:00,402.55,410.1,400.92,408.09,43245.0,402.55,410.1,400.92,408.09,43245.0
2023-11-01 10:00:00,408.12,411.73,405.43,407.09,74362.0,408.12,411.73,405.43,407.09,74362.0
2023-11-01 11:00:00,407.14,407.53,401.72,402.68,45629.0,407.14,407.53,401.72,402.68,45629.0
2023-11-01 12:00:00,402.68,404.58,402.38,402.78,46204.0,402.68,404.58,402.38,402.78,46204.0
2023-11-01 13:00:00,402.65,405.5,402.32,404.24,28256.0,402.65,405.5,402.32,404.24,28256.0
2023-11-01 14:00:00,404.3,406.94,402.55,406.72,86202.0,404.3,406.94,402.55,406.72,86202.0
2023-11-01 15:00:00,406.94,408.83,405.56,406.27,151579.0,406.94,408.83,405.56,406.27,151579.0
2023-11-02 09:30:00,410.0,414.58,408.9,411.98,44907.0,410.0,414.58,408.9,411.98,44907.0
2023-11-02 10:00:00,411.78,412.4,408.94,409.1,58694.0,411.78,412.4,408.94,409.1,58694.0
2023-11-02 11:00:00,409.13,410.48,408.2,409.87,34885.0,409.13,410.48,408.2,409.87,34885.0
2023-11-02 12:00:00,409.68,409.84,407.92,408.84,30118.0,409.68,409.84,407.92,408.84,30118.0
2023-11-02 13:00:00,408.89,412.94,408.65,412.75,50993.0,408.89,412.94,408.65,412.75,50993.0
2023-11-02 14:00:00,412.62,412.88,409.88,410.51,41014.0,412.62,412.88,409.88,410.51,41014.0
2023-11-02 15:00:00,410.42,413.37,410.06,412.83,91793.0,410.42,413.37,410.06,412.83,91793.0
2023-11-03 09:30:00,416.6,421.51,415.1,419.29,26987.0,416.6,421.51,415.1,419.29,26987.0
2023-11-03 10:00:00,419.72,420.67,417.41,418.62,37444.0,419.72,420.67,417.41,418.62,37444.0
2023-11-03 11:00:00,419.0,422.45,418.16,421.91,30460.0,419.0,422.45,418.16,421.91,30460.0
2023-11-03 12:00:00,422.27,424.76,422.26,424.19,25689.0,422.27,424.76,422.26,424.19,25689.0
2023-11-03 13:00:00,424.0,424.87,421.18,421.8,29668.0,424.0,424.87,421.18,421.8,29668.0
2023-11-03 14:00:00,421.65,422.33,419.67,422.28,38456.0,421.65,422.33,419.67,422.28,38456.0
2023-11-03 15:00:00,422.28,423.3,419.75,420.05,121439.0,422.28,423.3,419.75,420.05,121439.0
2023-11-06 09:30:00,421.6,422.93,415.51,416.34,53764.0,421.6,422.93,415.51,416.34,53764.0
2023-11-06 10:00:00,416.25,418.12,413.19,413.5,57508.0,416.25,418.12,413.19,413.5,57508.0
2023-11-06 11:00:00,413.7,416.11,413.23,415.28,32531.0,413.7,416.11,413.23,415.28,32531.0
2023-11-06 12:00:00,415.64,416.38,414.99,416.02,25852.0,415.64,416.38,414.99,416.02,25852.0
2023-11-06 13:00:00,416.04,416.2,413.94,414.47,32978.0,416.04,416.2,413.94,414.47,32978.0
2023-11-06 14:00:00,414.67,415.78,413.1,415.02,28540.0,414.67,415.78,413.1,415.02,28540.0
2023-11-06 15:00:00,414.91,415.69,414.35,415.69,95529.0,414.91,415.69,414.35,415.69,95529.0
2023-11-07 09:30:00,415.09,416.83,413.63,415.54,21158.0,415.09,416.83,413.63,415.54,21158.0
2023-11-07 10:00:00,415.1,416.86,413.92,414.54,66351.0,415.1,416.86,413.92,414.54,66351.0
2023-11-07 11:00:00,414.39,415.9,414.06,415.0,37455.0,414.39,415.9,414.06,415.0,37455.0
2023-11-07 12:00:00,415.0,415.67,413.97,414.55,26975.0,415.0,415.67,413.97,414.55,26975.0
2023-11-07 13:00:00,414.57,415.5,414.35,415.36,29255.0,414.57,415.5,414.35,415.36,29255.0
2023-11-07 14:00:00,415.29,415.77,412.37,412.6,44681.0,415.29,415.77,412.37,412.6,44681.0
2023-11-07 15:00:00,412.89,414.49,412.4,412.98,69703.0,412.89,414.49,412.4,412.98,69703.0
2023-11-08 09:30:00,412.64,413.3,410.35,413.23,16610.0,412.64,413.3,410.35,413.23,16610.0
2023-11-08 10:00:00,413.19,416.81,412.15,414.1,25833.0,413.19,416.81,412.15,414.1,25833.0
2023-11-08 11:00:00,414.1,414.97,413.31,414.29,22662.0,414.1,414.97,413.31,414.29,22662.0
2023-11-08 12:00:00,414.23,414.44,411.0,412.17,32609.0,414.23,414.44,411.0,412.17,32609.0
2023-11-08 13:00:00,411.56,413.51,411.18,412.6,27675.0,411.56,413.51,411.18,412.6,27675.0
2023-11-08 14:00:00,412.6,413.7,412.29,412.88,23372.0,412.6,413.7,412.29,412.88,23372.0
2023-11-08 15:00:00,412.76,413.93,411.81,413.49,53086.0,412.76,413.93,411.81,413.49,53086.0
2023-11-09 09:30:00,415.47,415.7,409.35,410.59,23342.0,415.47,415.7,409.35,410.59,23342.0
2023-11-09 10:00:00,410.07,411.87,409.35,410.53,45096.0,410.07,411.87,409.35,410.53,45096.0
2023-11-09 11:00:00,410.66,410.77,407.7,408.86,18947.0,410.66,410.77,407.7,408.86,18947.0
2023-11-09 12:00:00,408.8,409.3,408.49,408.83,13474.0,408.8,409.3,408.49,408.83,13474.0
2023-11-09 13:00:00,408.73,408.73,405.26,406.43,55284.0,408.73,408.73,405.26,406.43,55284.0
2023-11-09 14:00:00,406.24,406.37,403.73,404.14,41393.0,406.24,406.37,403.73,404.14,41393.0
2023-11-09 15:00:00,404.12,405.16,403.8,404.3,88603.0,404.12,405.16,403.8,404.3,88603.0
2023-11-10 09:30:00,407.14,407.99,404.14,405.94,20329.0,407.14,407.99,404.14,405.94,20329.0
2023-11-10 10:00:00,405.94,405.97,401.97,404.75,42477.0,405.94,405.97,401.97,404.75,42477.0
2023-11-10 11:00:00,404.8,407.39,404.47,407.22,40131.0,404.8,407.39,404.47,407.22,40131.0
2023-11-10 12:00:00,406.89,408.31,405.9,406.9,37832.0,406.89,408.31,405.9,406.9,37832.0
2023-11-10 13:00:00,406.85,408.66,405.92,408.66,29816.0,406.85,408.66,405.92,408.66,29816.0
2023-11-10 14:00:00,408.62,408.97,407.62,407.82,44637.0,408.62,408.97,407.62,407.82,44637.0
2023-11-10 15:00:00,407.86,409.86,407.36,409.78,134478.0,407.86,409.86,407.36,409.78,134478.0
2023-11-13 09:30:00,407.82,407.82,404.31,405.42,26527.0,407.82,407.82,404.31,405.42,26527.0
2023-11-13 10:00:00,404.99,409.48,404.83,407.27,37746.0,404.99,409.48,404.83,407.27,37746.0
2023-11-13 11:00:00,407.09,409.18,406.82,408.9,22849.0,407.09,409.18,406.82,408.9,22849.0
2023-11-13 12:00:00,408.95,409.35,406.76,407.07,21796.0,408.95,409.35,406.76,407.07,21796.0
2023-11-13 13:00:00,407.05,407.37,403.89,404.32,34848.0,407.05,407.37,403.89,404.32,34848.0
2023-11-13 14:00:00,404.63,406.07,403.85,405.85,22658.0,404.63,406.07,403.85,405.85,22658.0
2023-11-13 15:00:00,405.85,407.0,405.64,406.33,58382.0,405.85,407.0,405.64,406.33,58382.0
2023-11-14 09:30:00,416.93,419.15,414.68,418.79,32097.0,416.93,419.15,414.68,418.79,32097.0
2023-11-14 10:00:00,418.89,420.9,418.33,419.05,46295.0,418.89,420.9,418.33,419.05,46295.0
2023-11-14 11:00:00,419.41,420.54,419.01,420.0,35600.0,419.41,420.54,419.01,420.0,35600.0
2023-11-14 12:00:00,419.82,420.18,417.47,418.72,22640.0,419.82,420.18,417.47,418.72,22640.0
2023-11-14 13:00:00,418.54,419.54,418.22,418.34,21604.0,418.54,419.54,418.22,418.34,21604.0
2023-11-14 14:00:00,418.21,418.54,413.86,413.88,88284.0,418.21,418.54,413.86,413.88,88284.0
2023-11-14 15:00:00,413.88,415.88,411.83,414.76,120363.0,413.88,415.88,411.83,414.76,120363.0
2023-11-15 09:30:00,415.55,417.34,414.8,416.21,24498.0,415.55,417.34,414.8,416.21,24498.0
2023-11-15 10:00:00,416.3,417.39,414.03,414.6,26709.0,416.3,417.39,414.03,414.6,26709.0
2023-11-15 11:00:00,415.02,416.0,413.28,413.28,15765.0,415.02,416.0,413.28,413.28,15765.0
2023-11-15 12:00:00,413.56,416.83,413.56,416.58,12294.0,413.56,416.83,413.56,416.58,12294.0
2023-11-15 13:00:00,416.82,417.69,415.67,417.55,13538.0,416.82,417.69,415.67,417.55,13538.0
2023-11-15 14:00:00,417.43,418.89,416.77,418.66,14369.0,417.43,418.89,416.77,418.66,14369.0
2023-11-15 15:00:00,418.41,419.06,416.57,417.6,64348.0,418.41,419.06,416.57,417.6,64348.0
2023-11-16 09:30:00,420.33,421.16,416.63,416.68,25829.0,420.33,421.16,416.63,416.68,25829.0
2023-11-16 10:00:00,416.62,416.62,411.44,411.56,38761.0,416.62,416.62,411.44,411.56,38761.0
2023-11-16 11:00:00,411.65,411.89,408.97,408.97,45090.0,411.65,411.89,408.97,408.97,45090.0
2023-11-16 12:00:00,409.08,410.81,408.78,410.22,51208.0,409.08,410.81,408.78,410.22,51208.0
2023-11-16 13:00:00,410.16,411.35,409.27,411.35,38073.0,410.16,411.35,409.27,411.35,38073.0
2023-11-16 14:00:00,410.87,411.33,409.72,411.08,41775.0,410.87,411.33,409.72,411.08,41775.0
2023-11-16 15:00:00,411.07,413.1,411.03,412.84,130568.0,411.07,413.1,411.03,412.84,130568.0
2023-11-17 09:30:00,413.9,417.3,413.9,415.82,55794.0,413.9,417.3,413.9,415.82,55794.0
2023-11-17 10:00:00,415.94,416.27,412.35,412.71,38249.0,415.94,416.27,412.35,412.71,38249.0
2023-11-17 11:00:00,412.73,413.01,409.56,411.51,28756.0,412.73,413.01,409.56,411.51,28756.0
2023-11-17 12:00:00,411.51,413.38,411.51,412.12,24091.0,411.51,413.38,411.51,412.12,24091.0
2023-11-17 13:00:00,412.18,412.6,410.23,411.51,33966.0,412.18,412.6,410.23,411.51,33966.0
2023-11-17 14:00:00,411.49,412.52,409.59,409.94,30566.0,411.49,412.52,409.59,409.94,30566.0
2023-11-17 15:00:00,410.04,410.15,406.37,407.56,208089.0,410.04,410.15,406.37,407.56,208089.0
2023-11-20 09:30:00,407.72,407.72,403.0,405.09,58766.0,407.72,407.72,403.0,405.09,58766.0
2023-11-20 10:00:00,405.08,408.17,403.42,407.71,88044.0,405.08,408.17,403.42,407.71,88044.0
2023-11-20 11:00:00,407.85,408.2,404.75,404.75,155852.0,407.85,408.2,404.75,404.75,155852.0
2023-11-20 12:00:00,404.75,406.28,403.92,406.28,110874.0,404.75,406.28,403.92,406.28,110874.0
2023-11-20 13:00:00,406.05,411.32,405.85,410.66,47970.0,406.05,411.32,405.85,410.66,47970.0
2023-11-20 14:00:00,410.54,412.27,409.49,412.27,41542.0,410.54,412.27,409.49,412.27,41542.0
2023-11-20 15:00:00,412.28,413.75,411.81,413.07,60223.0,412.28,413.75,411.81,413.07,60223.0
2023-11-21 09:30:00,411.05,411.05,401.33,402.72,52148.0,411.05,411.05,401.33,402.72,52148.0
2023-11-21 10:00:00,403.05,404.23,396.05,396.14,133235.0,403.05,404.23,396.05,396.14,133235.0
2023-11-21 11:00:00,396.35,399.87,395.33,399.63,128236.0,396.35,399.87,395.33,399.63,128236.0
2023-11-21 12:00:00,399.62,402.2,399.35,401.72,38990.0,399.62,402.2,399.35,401.72,38990.0
2023-11-21 13:00:00,401.78,403.1,401.53,403.1,27969.0,401.78,403.1,401.53,403.1,27969.0
2023-11-21 14:00:00,402.99,403.0,400.26,401.23,32185.0,402.99,403.0,400.26,401.23,32185.0
2023-11-21 15:00:00,401.22,402.73,401.04,402.52,92547.0,401.22,402.73,401.04,402.52,92547.0
2023-11-22 09:30:00,404.44,406.75,403.05,406.53,19848.0,404.44,406.75,403.05,406.53,19848.0
2023-11-22 10:00:00,405.99,410.0,405.41,407.69,32446.0,405.99,410.0,405.41,407.69,32446.0
2023-11-22 11:00:00,407.65,407.7,404.25,405.36,66427.0,407.65,407.7,404.25,405.36,66427.0
2023-11-22 12:00:00,405.23,406.15,404.27,404.6,24248.0,405.23,406.15,404.27,404.6,24248.0
2023-11-22 13:00:00,404.7,405.49,404.11,404.66,24901.0,404.7,405.49,404.11,404.66,24901.0
2023-11-22 14:00:00,404.79,405.35,403.57,404.6,30455.0,404.79,405.35,403.57,404.6,30455.0
2023-11-22 15:00:00,404.61,405.88,404.45,405.28,85813.0,404.61,405.88,404.45,405.28,85813.0
2023-11-24 09:30:00,406.24,406.98,405.69,406.11,15116.0,406.24,406.98,405.69,406.11,15116.0
2023-11-24 10:00:00,406.23,407.46,405.51,406.51,23743.0,406.23,407.46,405.51,406.51,23743.0
2023-11-24 11:00:00,406.53,407.08,405.22,405.78,23301.0,406.53,407.08,405.22,405.78,23301.0
2023-11-24 12:00:00,405.74,406.75,405.47,406.03,42812.0,405.74,406.75,405.47,406.03,42812.0
2023-11-27 09:30:00,404.01,405.03,399.42,399.98,40253.0,404.01,405.03,399.42,399.98,40253.0
2023-11-27 10:00:00,399.88,402.92,399.87,401.66,66406.0,399.88,402.92,399.87,401.66,66406.0
2023-11-27 11:00:00,401.42,401.78,399.47,400.19,60536.0,401.42,401.78,399.47,400.19,60536.0
2023-11-27 12:00:00,399.91,400.51,399.49,399.63,17142.0,399.91,400.51,399.49,399.63,17142.0
2023-11-27 13:00:00,399.63,399.63,397.8,397.97,50469.0,399.63,399.63,397.8,397.97,50469.0
2023-11-27 14:00:00,398.07,398.56,396.17,396.75,48299.0,398.07,398.56,396.17,396.75,48299.0
2023-11-27 15:00:00,396.93,399.05,396.54,396.76,201026.0,396.93,399.05,396.54,396.76,201026.0
2023-11-28 09:30:00,394.74,395.33,392.95,393.56,43130.0,394.74,395.33,392.95,393.56,43130.0
2023-11-28 10:00:00,393.55,396.81,393.55,396.33,73479.0,393.55,396.81,393.55,396.33,73479.0
2023-11-28 11:00:00,396.56,401.07,395.44,401.07,99441.0,396.56,401.07,395.44,401.07,99441.0
2023-11-28 12:00:00,400.9,403.72,399.54,402.62,38909.0,400.9,403.72,399.54,402.62,38909.0
2023-11-28 13:00:00,402.53,404.7,401.65,402.64,32942.0,402.53,404.7,401.65,402.64,32942.0
2023-11-28 14:00:00,402.66,403.41,402.32,403.12,36397.0,402.66,403.41,402.32,403.12,36397.0
2023-11-28 15:00:00,403.05,403.05,400.94,401.33,91590.0,403.05,403.05,400.94,401.33,91590.0
2023-11-29 09:30:00,403.83,404.24,401.45,403.23,26958.0,403.83,404.24,401.45,403.23,26958.0
2023-11-29 10:00:00,403.5,403.76,395.97,397.68,40038.0,403.5,403.76,395.97,397.68,40038.0
2023-11-29 11:00:00,397.58,399.5,397.26,397.63,37851.0,397.58,399.5,397.26,397.63,37851.0
2023-11-29 12:00:00,397.74,399.48,396.95,399.44,17169.0,397.74,399.48,396.95,399.44,17169.0
2023-11-29 13:00:00,399.37,400.5,399.37,399.89,11909.0,399.37,400.5,399.37,399.89,11909.0
2023-11-29 14:00:00,399.85,400.47,398.41,399.13,32208.0,399.85,400.47,398.41,399.13,32208.0
2023-11-29 15:00:00,399.38,400.22,398.63,398.89,51598.0,399.38,400.22,398.63,398.89,51598.0
2023-11-30 09:30:00,399.24,399.24,394.17,397.68,37965.0,399.24,399.24,394.17,397.68,37965.0
2023-11-30 10:00:00,397.81,399.08,395.99,398.64,33243.0,397.81,399.08,395.99,398.64,33243.0
2023-11-30 11:00:00,398.69,400.49,397.87,399.05,45776.0,398.69,400.49,397.87,399.05,45776.0
2023-11-30 12:00:00,398.81,399.94,398.25,399.05,14193.0,398.81,399.94,398.25,399.05,14193.0
2023-11-30 13:00:00,399.03,399.86,398.53,399.26,42064.0,399.03,399.86,398.53,399.26,42064.0
2023-11-30 14:00:00,399.38,399.53,397.97,398.57,22461.0,399.38,399.53,397.97,398.57,22461.0
2023-11-30 15:00:00,398.6,400.77,397.61,400.05,123460.0,398.6,400.77,397.61,400.05,123460.0
2023-12-01 09:30:00,400.13,400.99,397.83,400.52,27207.0,400.13,400.99,397.83,400.52,27207.0
2023-12-01 10:00:00,400.96,401.83,397.86,398.28,61133.0,400.96,401.83,397.86,398.28,61133.0
2023-12-01 11:00:00,398.18,399.82,396.16,398.1,82589.0,398.18,399.82,396.16,398.1,82589.0
2023-12-01 12:00:00,398.08,400.46,398.08,400.33,43212.0,398.08,400.46,398.08,400.33,43212.0
2023-12-01 13:00:00,400.27,402.37,398.69,398.69,24942.0,400.27,402.37,398.69,398.69,24942.0
2023-12-01 14:00:00,398.71,401.33,398.7,400.43,38901.0,398.71,401.33,398.7,400.43,38901.0
2023-12-01 15:00:00,400.9,403.3,400.66,401.89,92524.0,400.9,403.3,400.66,401.89,92524.0
2023-12-04 09:30:00,400.65,405.0,399.87,404.03,32134.0,400.65,405.0,399.87,404.03,32134.0
2023-12-04 10:00:00,403.73,407.77,403.73,405.31,45720.0,403.73,407.77,403.73,405.31,45720.0
2023-12-04 11:00:00,405.14,405.16,401.28,402.59,44426.0,405.14,405.16,401.28,402.59,44426.0
2023-12-04 12:00:00,402.83,403.03,400.94,401.96,29776.0,402.83,403.03,400.94,401.96,29776.0
2023-12-04 13:00:00,401.8,401.91,398.57,399.37,19109.0,401.8,401.91,398.57,399.37,19109.0
2023-12-04 14:00:00,399.3,399.61,397.1,397.56,24959.0,399.3,399.61,397.1,397.56,24959.0
2023-12-04 15:00:00,397.65,399.36,397.64,399.05,84970.0,397.65,399.36,397.64,399.05,84970.0
2023-12-05 09:30:00,397.4,397.4,391.35,392.42,43927.0,397.4,397.4,391.35,392.42,43927.0
2023-12-05 10:00:00,392.44,395.28,390.08,391.98,57315.0,392.44,395.28,390.08,391.98,57315.0
2023-12-05 11:00:00,392.0,392.51,389.8,391.27,37554.0,392.0,392.51,389.8,391.27,37554.0
2023-12-05 12:00:00,391.1,393.0,359.02,362.26,955407.0,391.1,393.0,359.02,362.26,955407.0
2023-12-05 13:00:00,362.25,371.97,360.79,366.66,326624.0,362.25,371.97,360.79,366.66,326624.0
2023-12-05 14:00:00,366.66,369.9,362.92,364.22,135788.0,366.66,369.9,362.92,364.22,135788.0
2023-12-05 15:00:00,364.16,365.24,362.11,364.4,309752.0,364.16,365.24,362.11,364.4,309752.0
2023-12-06 09:30:00,365.49,372.0,364.41,367.67,99870.0,365.49,372.0,364.41,367.67,99870.0
2023-12-06 10:00:00,367.75,370.77,366.58,368.86,134554.0,367.75,370.77,366.58,368.86,134554.0
2023-12-06 11:00:00,368.87,369.75,365.94,368.0,59258.0,368.87,369.75,365.94,368.0,59258.0
2023-12-06 12:00:00,367.84,368.45,366.25,367.52,41613.0,367.84,368.45,366.25,367.52,41613.0
2023-12-06 13:00:00,367.51,367.92,366.0,367.25,50982.0,367.51,367.92,366.0,367.25,50982.0
2023-12-06 14:00:00,367.29,367.34,364.67,364.69,77454.0,367.29,367.34,364.67,364.69,77454.0
2023-12-06 15:00:00,364.68,364.96,360.01,361.99,153621.0,364.68,364.96,360.01,361.99,153621.0
2023-12-07 09:30:00,361.78,362.23,358.48,361.85,29832.0,361.78,362.23,358.48,361.85,29832.0
2023-12-07 10:00:00,362.18,368.89,361.7,368.28,106662.0,362.18,368.89,361.7,368.28,106662.0
2023-12-07 11:00:00,368.41,370.52,367.09,369.89,43419.0,368.41,370.52,367.09,369.89,43419.0
2023-12-07 12:00:00,369.92,372.0,368.75,371.54,43898.0,369.92,372.0,368.75,371.54,43898.0
2023-12-07 13:00:00,371.57,371.8,370.38,371.36,70414.0,371.57,371.8,370.38,371.36,70414.0
2023-12-07 14:00:00,371.5,371.56,367.99,368.03,86903.0,371.5,371.56,367.99,368.03,86903.0
2023-12-07 15:00:00,368.27,369.36,367.06,368.84,171495.0,368.27,369.36,367.06,368.84,171495.0
2023-12-08 09:30:00,364.05,368.52,364.0,367.79,43552.0,364.05,368.52,364.0,367.79,43552.0
2023-12-08 10:00:00,368.37,370.84,366.62,367.21,44320.0,368.37,370.84,366.62,367.21,44320.0
2023-12-08 11:00:00,367.4,367.4,363.71,365.33,35266.0,367.4,367.4,363.71,365.33,35266.0
2023-12-08 12:00:00,365.31,365.99,363.47,365.52,47853.0,365.31,365.99,363.47,365.52,47853.0
2023-12-08 13:00:00,365.22,365.54,363.77,364.06,26911.0,365.22,365.54,363.77,364.06,26911.0
2023-12-08 14:00:00,364.19,365.87,363.59,365.2,75608.0,364.19,365.87,363.59,365.2,75608.0
2023-12-08 15:00:00,365.01,367.89,364.86,367.41,89846.0,365.01,367.89,364.86,367.41,89846.0
2023-12-11 09:30:00,372.23,379.99,370.91,373.08,96878.0,372.23,379.99,370.91,373.08,96878.0
2023-12-11 10:00:00,374.16,378.71,373.12,377.64,77692.0,374.16,378.71,373.12,377.64,77692.0
2023-12-11 11:00:00,377.5,378.88,376.07,378.83,61777.0,377.5,378.88,376.07,378.83,61777.0
2023-12-11 12:00:00,378.7,379.35,377.72,378.8,50293.0,378.7,379.35,377.72,378.8,50293.0
2023-12-11 13:00:00,378.79,379.0,378.02,378.22,35960.0,378.79,379.0,378.02,378.22,35960.0
2023-12-11 14:00:00,378.22,378.31,375.43,375.43,38138.0,378.22,378.31,375.43,375.43,38138.0
2023-12-11 15:00:00,375.43,376.09,374.46,374.63,129433.0,375.43,376.09,374.46,374.63,129433.0
2023-12-12 09:30:00,375.71,378.29,369.82,372.1,40025.0,375.71,378.29,369.82,372.1,40025.0
2023-12-12 10:00:00,371.71,373.49,371.22,372.91,35456.0,371.71,373.49,371.22,372.91,35456.0
2023-12-12 11:00:00,373.09,373.24,369.34,369.85,43092.0,373.09,373.24,369.34,369.85,43092.0
2023-12-12 12:00:00,369.84,369.84,367.5,367.73,36392.0,369.84,369.84,367.5,367.73,36392.0
2023-12-12 13:00:00,367.57,368.63,366.62,368.16,48503.0,367.57,368.63,366.62,368.16,48503.0
2023-12-12 14:00:00,368.16,368.16,366.77,367.31,50854.0,368.16,368.16,366.77,367.31,50854.0
2023-12-12 15:00:00,367.2,367.92,366.64,367.06,127170.0,367.2,367.92,366.64,367.06,127170.0
2023-12-13 09:30:00,367.1,368.7,364.4,365.25,20772.0,367.1,368.7,364.4,365.25,20772.0
2023-12-13 10:00:00,365.19,369.2,365.0,369.2,30129.0,365.19,369.2,365.0,369.2,30129.0
2023-12-13 11:00:00,369.21,370.99,369.01,370.05,29190.0,369.21,370.99,369.01,370.05,29190.0
2023-12-13 12:00:00,370.05,370.79,368.76,370.48,33182.0,370.05,370.79,368.76,370.48,33182.0
2023-12-13 13:00:00,370.45,370.96,369.53,370.87,70140.0,370.45,370.96,369.53,370.87,70140.0
2023-12-13 14:00:00,370.93,378.69,370.93,378.19,91189.0,370.93,378.69,370.93,378.19,91189.0
2023-12-13 15:00:00,378.13,381.16,377.29,379.36,219096.0,378.13,381.16,377.29,379.36,219096.0
2023-12-14 09:30:00,385.08,395.02,383.43,390.85,100254.0,385.08,395.02,383.43,390.85,100254.0
2023-12-14 10:00:00,390.79,392.37,387.57,390.02,66507.0,390.79,392.37,387.57,390.02,66507.0
2023-12-14 11:00:00,390.02,390.12,387.32,388.67,60922.0,390.02,390.12,387.32,388.67,60922.0
2023-12-14 12:00:00,388.51,389.25,385.51,385.51,41630.0,388.51,389.25,385.51,385.51,41630.0
2023-12-14 13:00:00,385.47,385.47,381.83,382.72,40458.0,385.47,385.47,381.83,382.72,40458.0
2023-12-14 14:00:00,382.82,383.0,380.82,382.53,36061.0,382.82,383.0,380.82,382.53,36061.0
2023-12-14 15:00:00,382.83,384.07,382.29,384.06,94195.0,382.83,384.07,382.29,384.06,94195.0
2023-12-15 09:30:00,386.14,387.32,379.59,379.59,234373.0,386.14,387.32,379.59,379.59,234373.0
2023-12-15 10:00:00,380.26,380.26,377.06,377.54,51296.0,380.26,380.26,377.06,377.54,51296.0
2023-12-15 11:00:00,377.33,379.03,375.6,377.04,54183.0,377.33,379.03,375.6,377.04,54183.0
2023-12-15 12:00:00,377.15,377.61,376.02,376.75,31060.0,377.15,377.61,376.02,376.75,31060.0
2023-12-15 13:00:00,376.81,378.2,376.58,377.53,43643.0,376.81,378.2,376.58,377.53,43643.0
2023-12-15 14:00:00,377.45,378.77,377.45,377.96,49058.0,377.45,378.77,377.45,377.96,49058.0
2023-12-15 15:00:00,378.09,380.47,377.29,379.84,172575.0,378.09,380.47,377.29,379.84,172575.0
2023-12-18 09:30:00,381.58,384.77,379.47,383.15,33674.0,381.58,384.77,379.47,383.15,33674.0
2023-12-18 10:00:00,383.03,383.31,380.22,381.21,49698.0,383.03,383.31,380.22,381.21,49698.0
2023-12-18 11:00:00,381.23,383.4,381.23,383.26,34157.0,381.23,383.4,381.23,383.26,34157.0
2023-12-18 12:00:00,383.45,384.32,382.11,382.62,27842.0,383.45,384.32,382.11,382.62,27842.0
2023-12-18 13:00:00,382.56,383.4,381.57,383.23,16403.0,382.56,383.4,381.57,383.23,16403.0
2023-12-18 14:00:00,383.17,384.19,382.46,383.16,27407.0,383.17,384.19,382.46,383.16,27407.0
2023-12-18 15:00:00,382.89,384.36,382.37,383.79,91625.0,382.89,384.36,382.37,383.79,91625.0
2023-12-19 09:30:00,384.5,385.95,383.18,385.71,27751.0,384.5,385.95,383.18,385.71,27751.0
2023-12-19 10:00:00,386.2,386.57,382.66,384.06,36231.0,386.2,386.57,382.66,384.06,36231.0
2023-12-19 11:00:00,384.61,385.14,384.16,384.59,23448.0,384.61,385.14,384.16,384.59,23448.0
2023-12-19 12:00:00,384.42,385.55,383.75,384.34,20245.0,384.42,385.55,383.75,384.34,20245.0
2023-12-19 13:00:00,384.34,384.63,382.93,383.27,18659.0,384.34,384.63,382.93,383.27,18659.0
2023-12-19 14:00:00,383.23,386.32,383.05,386.01,28000.0,383.23,386.32,383.05,386.01,28000.0
2023-12-19 15:00:00,386.0,387.25,385.62,386.39,57419.0,386.0,387.25,385.62,386.39,57419.0
2023-12-20 09:30:00,386.91,387.0,383.07,386.97,21525.0,386.91,387.0,383.07,386.97,21525.0
2023-12-20 10:00:00,386.69,388.31,385.33,388.08,29530.0,386.69,388.31,385.33,388.08,29530.0
2023-12-20 11:00:00,388.13,390.23,387.99,390.01,25492.0,388.13,390.23,387.99,390.01,25492.0
2023-12-20 12:00:00,390.01,391.1,389.34,390.43,21576.0,390.01,391.1,389.34,390.43,21576.0
2023-12-20 13:00:00,390.28,391.28,389.27,389.38,16930.0,390.28,391.28,389.27,389.38,16930.0
2023-12-20 14:00:00,389.33,389.54,384.06,384.15,32729.0,389.33,389.54,384.06,384.15,32729.0
2023-12-20 15:00:00,383.57,384.45,381.0,381.12,91348.0,383.57,384.45,381.0,381.12,91348.0
2023-12-21 09:30:00,383.72,384.31,382.17,383.25,11392.0,383.72,384.31,382.17,383.25,11392.0
2023-12-21 10:00:00,383.3,385.19,382.15,384.89,32913.0,383.3,385.19,382.15,384.89,32913.0
2023-12-21 11:00:00,384.89,386.46,384.45,384.7,36269.0,384.89,386.46,384.45,384.7,36269.0
2023-12-21 12:00:00,384.49,385.5,384.15,384.71,34597.0,384.49,385.5,384.15,384.71,34597.0
2023-12-21 13:00:00,384.83,386.88,384.83,385.48,25180.0,384.83,386.88,384.83,385.48,25180.0
2023-12-21 14:00:00,385.68,385.69,382.85,383.01,30914.0,385.68,385.69,382.85,383.01,30914.0
2023-12-21 15:00:00,382.97,383.55,381.99,383.39,73148.0,382.97,383.55,381.99,383.39,73148.0
2023-12-22 09:30:00,383.66,387.46,381.95,385.51,13821.0,383.66,387.46,381.95,385.51,13821.0
2023-12-22 10:00:00,384.96,386.0,383.55,384.02,19985.0,384.96,386.0,383.55,384.02,19985.0
2023-12-22 11:00:00,383.87,384.07,382.54,382.7,12204.0,383.87,384.07,382.54,382.7,12204.0
2023-12-22 12:00:00,382.55,382.76,381.54,382.46,15472.0,382.55,382.76,381.54,382.46,15472.0
2023-12-22 13:00:00,382.38,382.65,380.74,380.74,16448.0,382.38,382.65,380.74,380.74,16448.0
2023-12-22 14:00:00,380.65,381.22,378.52,381.08,24277.0,380.65,381.22,378.52,381.08,24277.0
2023-12-22 15:00:00,381.16,382.64,380.74,382.07,50769.0,381.16,382.64,380.74,382.07,50769.0
2023-12-26 09:30:00,381.56,382.65,379.44,381.86,15320.0,381.56,382.65,379.44,381.86,15320.0
2023-12-26 10:00:00,382.34,386.51,382.17,386.31,24143.0,382.34,386.51,382.17,386.31,24143.0
2023-12-26 11:00:00,386.31,389.4,386.19,388.86,41191.0,386.31,389.4,386.19,388.86,41191.0
2023-12-26 12:00:00,388.71,390.32,388.48,389.32,18438.0,388.71,390.32,388.48,389.32,18438.0
2023-12-26 13:00:00,389.3,390.9,389.12,390.81,15357.0,389.3,390.9,389.12,390.81,15357.0
2023-12-26 14:00:00,390.82,391.27,389.29,389.38,19922.0,390.82,391.27,389.29,389.38,19922.0
2023-12-26 15:00:00,389.42,389.88,388.63,389.57,89072.0,389.42,389.88,388.63,389.57,89072.0
2023-12-27 09:30:00,389.5,391.87,386.13,389.3,20438.0,389.5,391.87,386.13,389.3,20438.0
2023-12-27 10:00:00,389.97,390.18,386.81,389.74,24591.0,389.97,390.18,386.81,389.74,24591.0
2023-12-27 11:00:00,389.46,392.29,389.22,391.83,12710.0,389.46,392.29,389.22,391.83,12710.0
2023-12-27 12:00:00,391.66,392.16,391.23,391.41,13594.0,391.66,392.16,391.23,391.41,13594.0
2023-12-27 13:00:00,391.34,393.21,391.34,391.47,10030.0,391.34,393.21,391.34,391.47,10030.0
2023-12-27 14:00:00,391.48,392.19,390.63,391.14,20214.0,391.48,392.19,390.63,391.14,20214.0
2023-12-27 15:00:00,391.2,392.01,390.91,391.51,56986.0,391.2,392.01,390.91,391.51,56986.0
2023-12-28 09:30:00,392.66,400.07,392.66,399.9,25056.0,392.66,400.07,392.66,399.9,25056.0
2023-12-28 10:00:00,400.04,400.04,394.24,394.56,25739.0,400.04,400.04,394.24,394.56,25739.0
2023-12-28 11:00:00,394.52,394.82,392.15,393.51,27866.0,394.52,394.82,392.15,393.51,27866.0
2023-12-28 12:00:00,393.5,393.84,392.26,392.47,13659.0,393.5,393.84,392.26,392.47,13659.0
2023-12-28 13:00:00,392.87,393.67,391.82,393.28,17132.0,392.87,393.67,391.82,393.28,17132.0
2023-12-28 14:00:00,393.83,393.87,393.03,393.31,12928.0,393.83,393.87,393.03,393.31,12928.0
2023-12-28 15:00:00,393.41,393.73,392.32,392.38,39305.0,393.41,393.73,392.32,392.38,39305.0
2023-12-29 09:30:00,390.72,393.99,389.22,393.08,19262.0,390.72,393.99,389.22,393.08,19262.0
2023-12-29 10:00:00,392.9,393.2,389.54,389.61,63663.0,392.9,393.2,389.54,389.61,63663.0
2023-12-29 11:00:00,389.59,390.25,388.13,388.64,45904.0,389.59,390.25,388.13,388.64,45904.0
2023-12-29 12:00:00,388.85,389.75,388.3,389.37,36676.0,388.85,389.75,388.3,389.37,36676.0
2023-12-29 13:00:00,389.5,390.21,389.26,389.86,22748.0,389.5,390.21,389.26,389.86,22748.0
2023-12-29 14:00:00,389.85,390.66,389.64,390.5,25454.0,389.85,390.66,389.64,390.5,25454.0
2023-12-29 15:00:00,390.51,390.74,387.47,388.69,87196.0,390.51,390.74,387.47,388.69,87196.0
2024-01-02 09:30:00,386.84,389.51,385.06,389.21,48529.0,386.84,389.51,385.06,389.21,48529.0
2024-01-02 10:00:00,389.21,390.22,386.43,386.62,104458.0,389.21,390.22,386.43,386.62,104458.0
2024-01-02 11:00:00,386.44,390.43,385.85,390.19,75841.0,386.44,390.43,385.85,390.19,75841.0
2024-01-02 12:00:00,389.98,393.37,389.97,391.57,33796.0,389.98,393.37,389.97,391.57,33796.0
2024-01-02 13:00:00,391.32,393.34,391.17,391.96,24037.0,391.32,393.34,391.17,391.96,24037.0
2024-01-02 14:00:00,391.97,393.5,391.84,391.84,36177.0,391.97,393.5,391.84,391.84,36177.0
2024-01-02 15:00:00,391.89,392.06,389.02,391.6,123347.0,391.89,392.06,389.02,391.6,123347.0
2024-01-03 09:30:00,391.66,392.82,385.82,386.08,44867.0,391.66,392.82,385.82,386.08,44867.0
2024-01-03 10:00:00,386.35,389.0,384.92,386.18,39759.0,386.35,389.0,384.92,386.18,39759.0
2024-01-03 11:00:00,386.18,387.82,385.98,386.94,22829.0,386.18,387.82,385.98,386.94,22829.0
2024-01-03 12:00:00,386.91,389.04,386.18,389.03,20529.0,386.91,389.04,386.18,389.03,20529.0
2024-01-03 13:00:00,388.99,391.27,388.45,388.47,27620.0,388.99,391.27,388.45,388.47,27620.0
2024-01-03 14:00:00,388.46,392.39,387.69,391.08,29947.0,388.46,392.39,387.69,391.08,29947.0
2024-01-03 15:00:00,391.01,391.01,386.45,386.62,114702.0,391.01,391.01,386.45,386.62,114702.0
2024-01-04 09:30:00,385.58,386.04,379.02,380.16,46104.0,385.58,386.04,379.02,380.16,46104.0
2024-01-04 10:00:00,379.8,380.14,374.85,375.35,84879.0,379.8,380.14,374.85,375.35,84879.0
2024-01-04 11:00:00,375.1,376.0,373.88,374.75,84850.0,375.1,376.0,373.88,374.75,84850.0
2024-01-04 12:00:00,374.77,376.19,373.12,374.75,54945.0,374.77,376.19,373.12,374.75,54945.0
2024-01-04 13:00:00,374.75,375.16,373.68,374.03,57521.0,374.75,375.16,373.68,374.03,57521.0
2024-01-04 14:00:00,374.01,374.42,372.47,374.3,56129.0,374.01,374.42,372.47,374.3,56129.0
2024-01-04 15:00:00,374.47,377.76,374.13,375.88,163619.0,374.47,377.76,374.13,375.88,163619.0
2024-01-05 09:30:00,375.04,379.5,375.04,377.85,25049.0,375.04,379.5,375.04,377.85,25049.0
2024-01-05 10:00:00,378.0,380.71,376.4,376.6,52963.0,378.0,380.71,376.4,376.6,52963.0
2024-01-05 11:00:00,376.61,377.18,374.27,375.58,36678.0,376.61,377.18,374.27,375.58,36678.0
2024-01-05 12:00:00,375.42,375.89,374.3,375.71,36175.0,375.42,375.89,374.3,375.71,36175.0
2024-01-05 13:00:00,375.09,376.95,374.3,376.75,21787.0,375.09,376.95,374.3,376.75,21787.0
2024-01-05 14:00:00,376.32,376.92,374.16,374.42,21119.0,376.32,376.92,374.16,374.42,21119.0
2024-01-05 15:00:00,374.49,374.55,372.04,372.06,207294.0,374.49,374.55,372.04,372.06,207294.0
2024-01-08 09:30:00,372.84,373.4,370.23,371.45,17640.0,372.84,373.4,370.23,371.45,17640.0
2024-01-08 10:00:00,371.37,372.85,370.18,370.53,53842.0,371.37,372.85,370.18,370.53,53842.0
2024-01-08 11:00:00,370.6,373.82,370.25,372.3,57930.0,370.6,373.82,370.25,372.3,57930.0
2024-01-08 12:00:00,372.53,375.74,372.04,375.74,23841.0,372.53,375.74,372.04,375.74,23841.0
2024-01-08 13:00:00,375.62,375.92,373.25,373.78,31865.0,375.62,375.92,373.25,373.78,31865.0
2024-01-08 14:00:00,373.69,375.71,373.16,375.64,27816.0,373.69,375.71,373.16,375.64,27816.0
2024-01-08 15:00:00,375.56,379.17,374.85,378.65,113231.0,375.56,379.17,374.85,378.65,113231.0
2024-01-09 09:30:00,373.88,374.97,367.48,370.47,56571.0,373.88,374.97,367.48,370.47,56571.0
2024-01-09 10:00:00,370.76,371.5,364.1,364.52,78979.0,370.76,371.5,364.1,364.52,78979.0
2024-01-09 11:00:00,364.52,367.23,364.31,365.69,59806.0,364.52,367.23,364.31,365.69,59806.0
2024-01-09 12:00:00,365.69,367.31,364.99,366.63,40142.0,365.69,367.31,364.99,366.63,40142.0
2024-01-09 13:00:00,366.94,369.09,366.2,368.72,34421.0,366.94,369.09,366.2,368.72,34421.0
2024-01-09 14:00:00,368.8,368.97,366.52,367.93,59288.0,368.8,368.97,366.52,367.93,59288.0
2024-01-09 15:00:00,367.99,369.37,367.23,368.6,192399.0,367.99,369.37,367.23,368.6,192399.0
2024-01-10 09:30:00,367.93,369.53,365.47,367.84,26199.0,367.93,369.53,365.47,367.84,26199.0
2024-01-10 10:00:00,368.17,369.32,367.53,368.06,65123.0,368.17,369.32,367.53,368.06,65123.0
2024-01-10 11:00:00,368.28,370.31,367.7,368.1,84397.0,368.28,370.31,367.7,368.1,84397.0
2024-01-10 12:00:00,368.25,368.26,366.38,366.91,45862.0,368.25,368.26,366.38,366.91,45862.0
2024-01-10 13:00:00,366.92,366.94,364.99,366.5,47250.0,366.92,366.94,364.99,366.5,47250.0
2024-01-10 14:00:00,366.5,368.22,366.08,367.87,50845.0,366.5,368.22,366.08,367.87,50845.0
2024-01-10 15:00:00,367.86,368.79,366.33,367.0,148323.0,367.86,368.79,366.33,367.0,148323.0
2024-01-11 09:30:00,368.24,368.24,364.57,365.48,46264.0,368.24,368.24,364.57,365.48,46264.0
2024-01-11 10:00:00,365.65,365.65,362.91,363.42,43852.0,365.65,365.65,362.91,363.42,43852.0
2024-01-11 11:00:00,363.21,363.36,361.5,362.66,34778.0,363.21,363.36,361.5,362.66,34778.0
2024-01-11 12:00:00,362.75,363.6,361.87,362.73,28296.0,362.75,363.6,361.87,362.73,28296.0
2024-01-11 13:00:00,363.06,363.8,361.87,363.11,19658.0,363.06,363.8,361.87,363.11,19658.0
2024-01-11 14:00:00,363.2,364.3,362.8,364.19,43207.0,363.2,364.3,362.8,364.19,43207.0
2024-01-11 15:00:00,364.19,367.93,363.65,367.62,182312.0,364.19,367.93,363.65,367.62,182312.0
2024-01-12 09:30:00,369.09,369.58,364.19,367.51,31123.0,369.09,369.58,364.19,367.51,31123.0
2024-01-12 10:00:00,367.7,368.22,366.19,367.05,127606.0,367.7,368.22,366.19,367.05,127606.0
2024-01-12 11:00:00,366.81,368.92,366.78,367.25,37483.0,366.81,368.92,366.78,367.25,37483.0
2024-01-12 12:00:00,367.22,368.07,366.68,367.52,46735.0,367.22,368.07,366.68,367.52,46735.0
2024-01-12 13:00:00,367.46,368.07,367.28,367.63,47538.0,367.46,368.07,367.28,367.63,47538.0
2024-01-12 14:00:00,367.54,368.37,366.8,367.23,58969.0,367.54,368.37,366.8,367.23,58969.0
2024-01-12 15:00:00,367.08,367.72,364.32,364.71,173903.0,367.08,367.72,364.32,364.71,173903.0
2024-01-16 09:30:00,362.67,363.79,357.41,361.27,51168.0,362.67,363.79,357.41,361.27,51168.0
2024-01-16 10:00:00,361.6,365.62,361.6,364.37,47082.0,361.6,365.62,361.6,364.37,47082.0
2024-01-16 11:00:00,364.12,366.14,363.04,363.63,33048.0,364.12,366.14,363.04,363.63,33048.0
2024-01-16 12:00:00,363.58,364.09,362.66,363.22,19752.0,363.58,364.09,362.66,363.22,19752.0
2024-01-16 13:00:00,363.19,364.48,363.0,364.16,22466.0,363.19,364.48,363.0,364.16,22466.0
2024-01-16 14:00:00,364.15,365.97,364.03,365.62,38461.0,364.15,365.97,364.03,365.62,38461.0
2024-01-16 15:00:00,365.63,368.55,365.31,368.46,116312.0,365.63,368.55,365.31,368.46,116312.0
2024-01-17 09:30:00,362.45,367.39,359.49,365.88,48081.0,362.45,367.39,359.49,365.88,48081.0
2024-01-17 10:00:00,366.3,366.96,362.86,363.23,51450.0,366.3,366.96,362.86,363.23,51450.0
2024-01-17 11:00:00,363.43,365.09,362.61,362.88,30232.0,363.43,365.09,362.61,362.88,30232.0
2024-01-17 12:00:00,362.85,363.04,360.44,360.48,16293.0,362.85,363.04,360.44,360.48,16293.0
2024-01-17 13:00:00,360.52,360.97,358.07,358.7,39768.0,360.52,360.97,358.07,358.7,39768.0
2024-01-17 14:00:00,358.73,361.03,358.73,359.7,48148.0,358.73,361.03,358.73,359.7,48148.0
2024-01-17 15:00:00,359.59,360.8,358.89,359.24,124817.0,359.59,360.8,358.89,359.24,124817.0
2024-01-18 09:30:00,358.58,366.0,358.58,365.43,90477.0,358.58,366.0,358.58,365.43,90477.0
2024-01-18 10:00:00,365.65,367.48,363.44,364.52,80649.0,365.65,367.48,363.44,364.52,80649.0
2024-01-18 11:00:00,364.27,364.27,361.74,362.95,57871.0,364.27,364.27,361.74,362.95,57871.0
2024-01-18 12:00:00,362.82,363.4,361.0,361.02,26898.0,362.82,363.4,361.0,361.02,26898.0
2024-01-18 13:00:00,361.02,362.86,360.65,362.71,31119.0,361.02,362.86,360.65,362.71,31119.0
2024-01-18 14:00:00,362.6,364.35,362.59,363.99,35041.0,362.6,364.35,362.59,363.99,35041.0
2024-01-18 15:00:00,363.92,365.18,363.53,364.67,89349.0,363.92,365.18,363.53,364.67,89349.0
2024-01-19 09:30:00,364.18,365.46,360.88,364.78,83089.0,364.18,365.46,360.88,364.78,83089.0
2024-01-19 10:00:00,365.1,367.82,364.32,367.1,88606.0,365.1,367.82,364.32,367.1,88606.0
2024-01-19 11:00:00,367.0,369.38,366.67,369.11,31864.0,367.0,369.38,366.67,369.11,31864.0
2024-01-19 12:00:00,369.11,369.22,367.73,369.16,21419.0,369.11,369.22,367.73,369.16,21419.0
2024-01-19 13:00:00,369.12,371.1,368.54,371.03,27217.0,369.12,371.1,368.54,371.03,27217.0
2024-01-19 14:00:00,371.1,372.14,370.78,371.56,43450.0,371.1,372.14,370.78,371.56,43450.0
2024-01-19 15:00:00,371.46,372.21,370.67,371.09,120588.0,371.46,372.21,370.67,371.09,120588.0
2024-01-22 09:30:00,371.1,375.82,370.35,374.71,23787.0,371.1,375.82,370.35,374.71,23787.0
2024-01-22 10:00:00,374.88,377.8,373.71,373.93,49664.0,374.88,377.8,373.71,373.93,49664.0
2024-01-22 11:00:00,373.97,374.33,373.21,373.84,75061.0,373.97,374.33,373.21,373.84,75061.0
2024-01-22 12:00:00,373.83,374.47,371.58,372.74,40723.0,373.83,374.47,371.58,372.74,40723.0
2024-01-22 13:00:00,372.87,374.21,372.49,373.61,59891.0,372.87,374.21,372.49,373.61,59891.0
2024-01-22 14:00:00,373.81,374.39,371.84,372.13,42832.0,373.81,374.39,371.84,372.13,42832.0
2024-01-22 15:00:00,372.07,373.71,371.3,373.28,102093.0,372.07,373.71,371.3,373.28,102093.0
2024-01-23 09:30:00,377.5,381.57,375.76,380.0,46904.0,377.5,381.57,375.76,380.0,46904.0
2024-01-23 10:00:00,379.8,379.88,372.96,374.71,51613.0,379.8,379.88,372.96,374.71,51613.0
2024-01-23 11:00:00,374.73,375.73,374.73,375.38,23523.0,374.73,375.73,374.73,375.38,23523.0
2024-01-23 12:00:00,375.18,375.77,374.16,375.48,26761.0,375.18,375.77,374.16,375.48,26761.0
2024-01-23 13:00:00,375.53,377.0,374.5,376.4,36874.0,375.53,377.0,374.5,376.4,36874.0
2024-01-23 14:00:00,376.51,378.06,376.23,377.74,16404.0,376.51,378.06,376.23,377.74,16404.0
2024-01-23 15:00:00,377.74,378.89,376.6,378.6,93832.0,377.74,378.89,376.6,378.6,93832.0
2024-01-24 09:30:00,382.99,383.99,379.45,381.34,51902.0,382.99,383.99,379.45,381.34,51902.0
2024-01-24 10:00:00,380.71,383.46,379.0,379.35,145847.0,380.71,383.46,379.0,379.35,145847.0
2024-01-24 11:00:00,379.54,380.11,372.75,375.94,151083.0,379.54,380.11,372.75,375.94,151083.0
2024-01-24 12:00:00,375.6,376.49,372.8,373.05,86690.0,375.6,376.49,372.8,373.05,86690.0
2024-01-24 13:00:00,373.03,373.05,368.65,369.79,131882.0,373.03,373.05,368.65,369.79,131882.0
2024-01-24 14:00:00,369.94,370.41,367.75,369.51,142423.0,369.94,370.41,367.75,369.51,142423.0
2024-01-24 15:00:00,369.57,373.5,369.57,371.38,309155.0,369.57,373.5,369.57,371.38,309155.0
2024-01-25 09:30:00,371.51,371.96,364.14,366.43,203053.0,371.51,371.96,364.14,366.43,203053.0
2024-01-25 10:00:00,366.33,366.76,360.82,363.71,149544.0,366.33,366.76,360.82,363.71,149544.0
2024-01-25 11:00:00,363.29,365.13,362.63,363.87,123351.0,363.29,365.13,362.63,363.87,123351.0
2024-01-25 12:00:00,363.88,363.88,362.14,363.73,75549.0,363.88,363.88,362.14,363.73,75549.0
2024-01-25 13:00:00,363.76,365.83,363.55,364.7,63292.0,363.76,365.83,363.55,364.7,63292.0
2024-01-25 14:00:00,364.56,366.48,364.11,365.4,101120.0,364.56,366.48,364.11,365.4,101120.0
2024-01-25 15:00:00,365.48,369.35,364.85,369.04,310433.0,365.48,369.35,364.85,369.04,310433.0
2024-01-26 09:30:00,371.68,378.07,370.56,371.71,74091.0,371.68,378.07,370.56,371.71,74091.0
2024-01-26 10:00:00,370.58,377.33,370.58,376.78,44738.0,370.58,377.33,370.58,376.78,44738.0
2024-01-26 11:00:00,376.9,377.27,375.99,376.84,41489.0,376.9,377.27,375.99,376.84,41489.0
2024-01-26 12:00:00,377.07,379.53,376.89,379.31,71721.0,377.07,379.53,376.89,379.31,71721.0
2024-01-26 13:00:00,379.14,379.88,378.1,378.1,37725.0,379.14,379.88,378.1,378.1,37725.0
2024-01-26 14:00:00,378.21,380.19,378.18,378.45,59310.0,378.21,380.19,378.18,378.45,59310.0
2024-01-26 15:00:00,378.66,378.67,376.88,377.08,150429.0,378.66,378.67,376.88,377.08,150429.0
2024-01-29 09:30:00,374.97,376.17,373.41,374.38,56972.0,374.97,376.17,373.41,374.38,56972.0
2024-01-29 10:00:00,374.42,374.82,370.77,372.7,83576.0,374.42,374.82,370.77,372.7,83576.0
2024-01-29 11:00:00,372.69,378.37,372.28,377.9,99583.0,372.69,378.37,372.28,377.9,99583.0
2024-01-29 12:00:00,377.83,378.65,376.97,377.63,43824.0,377.83,378.65,376.97,377.63,43824.0
2024-01-29 13:00:00,377.63,379.2,377.46,378.1,34363.0,377.63,379.2,377.46,378.1,34363.0
2024-01-29 14:00:00,378.08,379.77,377.71,379.22,60205.0,378.08,379.77,377.71,379.22,60205.0
2024-01-29 15:00:00,379.27,381.2,379.27,380.66,185842.0,379.27,381.2,379.27,380.66,185842.0
2024-01-30 09:30:00,377.54,380.39,376.96,378.83,39400.0,377.54,380.39,376.96,378.83,39400.0
2024-01-30 10:00:00,378.51,379.31,377.53,378.57,86376.0,378.51,379.31,377.53,378.57,86376.0
2024-01-30 11:00:00,378.57,379.3,377.98,379.02,74164.0,378.57,379.3,377.98,379.02,74164.0
2024-01-30 12:00:00,378.98,380.27,378.36,378.49,23396.0,378.98,380.27,378.36,378.49,23396.0
2024-01-30 13:00:00,378.47,379.2,378.19,378.68,45562.0,378.47,379.2,378.19,378.68,45562.0
2024-01-30 14:00:00,378.77,379.54,378.65,378.69,33893.0,378.77,379.54,378.65,378.69,33893.0
2024-01-30 15:00:00,378.79,378.89,376.82,376.82,113414.0,378.79,378.89,376.82,376.82,113414.0
2024-01-31 09:30:00,378.61,379.37,372.18,374.3,64648.0,378.61,379.37,372.18,374.3,64648.0
2024-01-31 10:00:00,374.15,377.03,373.09,375.27,84999.0,374.15,377.03,373.09,375.27,84999.0
2024-01-31 11:00:00,375.09,377.05,374.59,376.59,99268.0,375.09,377.05,374.59,376.59,99268.0
2024-01-31 12:00:00,376.55,377.47,375.81,376.55,51850.0,376.55,377.47,375.81,376.55,51850.0
2024-01-31 13:00:00,376.48,376.61,375.28,375.5,47799.0,376.48,376.61,375.28,375.5,47799.0
2024-01-31 14:00:00,375.73,375.85,372.25,372.6,66500.0,375.73,375.85,372.25,372.6,66500.0
2024-01-31 15:00:00,372.35,372.44,369.95,370.62,180981.0,372.35,372.44,369.95,370.62,180981.0
2024-02-01 09:30:00,376.15,380.76,372.0,373.3,211647.0,376.15,380.76,372.0,373.3,211647.0
2024-02-01 10:00:00,372.86,376.33,372.24,372.97,208434.0,372.86,376.33,372.24,372.97,208434.0
2024-02-01 11:00:00,373.22,375.8,372.85,375.71,132685.0,373.22,375.8,372.85,375.71,132685.0
2024-02-01 12:00:00,375.84,381.13,375.57,380.45,100457.0,375.84,381.13,375.57,380.45,100457.0
2024-02-01 13:00:00,380.56,380.78,378.83,379.66,137260.0,380.56,380.78,378.83,379.66,137260.0
2024-02-01 14:00:00,379.69,381.34,379.04,380.74,178569.0,379.69,381.34,379.04,380.74,178569.0
2024-02-01 15:00:00,380.99,383.31,379.28,382.88,328427.0,380.99,383.31,379.28,382.88,328427.0
2024-02-02 09:30:00,344.99,345.01,325.31,335.98,721663.0,344.99,345.01,325.31,335.98,721663.0
2024-02-02 10:00:00,336.43,338.13,326.57,328.41,483358.0,336.43,338.13,326.57,328.41,483358.0
2024-02-02 11:00:00,328.4,329.67,325.33,326.11,390191.0,328.4,329.67,325.33,326.11,390191.0
2024-02-02 12:00:00,325.62,326.84,322.0,322.54,206968.0,325.62,326.84,322.0,322.54,206968.0
2024-02-02 13:00:00,322.54,323.21,319.88,320.0,325797.0,322.54,323.21,319.88,320.0,325797.0
2024-02-02 14:00:00,319.88,321.1,319.35,319.35,205316.0,319.88,321.1,319.35,319.35,205316.0
2024-02-02 15:00:00,319.4,320.78,316.53,319.36,685532.0,319.4,320.78,316.53,319.36,685532.0
2024-02-05 09:30:00,316.11,317.38,307.4,308.65,219663.0,316.11,317.38,307.4,308.65,219663.0
2024-02-05 10:00:00,308.64,310.77,305.06,307.96,278849.0,308.64,310.77,305.06,307.96,278849.0
2024-02-05 11:00:00,307.87,311.8,307.09,309.38,229579.0,307.87,311.8,307.09,309.38,229579.0
2024-02-05 12:00:00,309.23,309.43,306.75,308.03,139751.0,309.23,309.43,306.75,308.03,139751.0
2024-02-05 13:00:00,308.13,308.69,306.26,308.03,173738.0,308.13,308.69,306.26,308.03,173738.0
2024-02-05 14:00:00,307.88,308.15,304.84,305.02,188798.0,307.88,308.15,304.84,305.02,188798.0
2024-02-05 15:00:00,304.9,306.26,303.31,303.65,478804.0,304.9,306.26,303.31,303.65,478804.0
2024-02-06 09:30:00,303.14,303.93,300.67,300.97,117963.0,303.14,303.93,300.67,300.97,117963.0
2024-02-06 10:00:00,300.77,300.91,296.13,297.23,332515.0,300.77,300.91,296.13,297.23,332515.0
2024-02-06 11:00:00,297.24,298.06,294.21,294.98,313030.0,297.24,298.06,294.21,294.98,313030.0
2024-02-06 12:00:00,295.14,295.79,292.91,294.53,248094.0,295.14,295.79,292.91,294.53,248094.0
2024-02-06 13:00:00,294.53,295.12,292.38,292.74,247274.0,294.53,295.12,292.38,292.74,247274.0
2024-02-06 14:00:00,292.75,292.87,290.21,292.4,588315.0,292.75,292.87,290.21,292.4,588315.0
2024-02-06 15:00:00,292.38,292.42,288.84,290.35,706263.0,292.38,292.42,288.84,290.35,706263.0
2024-02-07 09:30:00,290.0,290.31,285.66,286.17,328786.0,290.0,290.31,285.66,286.17,328786.0
2024-02-07 10:00:00,286.34,287.78,283.67,287.6,435154.0,286.34,287.78,283.67,287.6,435154.0
2024-02-07 11:00:00,287.67,287.67,285.0,285.96,235793.0,287.67,287.67,285.0,285.96,235793.0
2024-02-07 12:00:00,286.05,286.2,283.71,284.22,267247.0,286.05,286.2,283.71,284.22,267247.0
2024-02-07 13:00:00,284.22,286.17,284.19,285.01,198804.0,284.22,286.17,284.19,285.01,198804.0
2024-02-07 14:00:00,285.03,286.65,284.42,284.65,261028.0,285.03,286.65,284.42,284.65,261028.0
2024-02-07 15:00:00,284.63,285.24,282.54,283.64,657815.0,284.63,285.24,282.54,283.64,657815.0
2024-02-08 09:30:00,287.64,288.31,283.56,287.0,249525.0,287.64,288.31,283.56,287.0,249525.0
2024-02-08 10:00:00,287.04,287.45,282.17,283.59,193262.0,287.04,287.45,282.17,283.59,193262.0
2024-02-08 11:00:00,283.72,285.63,280.59,284.84,159629.0,283.72,285.63,280.59,284.84,159629.0
2024-02-08 12:00:00,285.0,285.33,282.65,282.78,92234.0,285.0,285.33,282.65,282.78,92234.0
2024-02-08 13:00:00,282.77,283.86,280.72,281.37,229505.0,282.77,283.86,280.72,281.37,229505.0
2024-02-08 14:00:00,281.49,281.61,279.63,280.64,242026.0,281.49,281.61,279.63,280.64,242026.0
2024-02-08 15:00:00,280.64,282.63,280.42,282.63,494794.0,280.64,282.63,280.42,282.63,494794.0
2024-02-09 09:30:00,286.45,290.7,285.01,289.61,147655.0,286.45,290.7,285.01,289.61,147655.0
2024-02-09 10:00:00,289.73,291.0,287.16,288.46,191443.0,289.73,291.0,287.16,288.46,191443.0
2024-02-09 11:00:00,288.46,289.12,287.22,288.73,123061.0,288.46,289.12,287.22,288.73,123061.0
2024-02-09 12:00:00,288.85,289.15,287.91,289.11,75042.0,288.85,289.15,287.91,289.11,75042.0
2024-02-09 13:00:00,289.12,290.41,288.31,289.59,84306.0,289.12,290.41,288.31,289.59,84306.0
2024-02-09 14:00:00,289.45,290.45,289.01,290.25,144631.0,289.45,290.45,289.01,290.25,144631.0
2024-02-09 15:00:00,290.25,293.41,290.24,291.29,334831.0,290.25,293.41,290.24,291.29,334831.0
2024-02-12 09:30:00,289.85,298.45,289.85,296.74,101839.0,289.85,298.45,289.85,296.74,101839.0
2024-02-12 10:00:00,296.72,298.76,295.1,298.68,107417.0,296.72,298.76,295.1,298.68,107417.0
2024-02-12 11:00:00,298.5,299.56,297.52,299.25,90297.0,298.5,299.56,297.52,299.25,90297.0
2024-02-12 12:00:00,299.25,300.76,298.69,299.41,97932.0,299.25,300.76,298.69,299.41,97932.0
2024-02-12 13:00:00,299.7,302.03,299.7,300.58,100506.0,299.7,302.03,299.7,300.58,100506.0
2024-02-12 14:00:00,300.52,301.18,298.7,299.02,122841.0,300.52,301.18,298.7,299.02,122841.0
2024-02-12 15:00:00,299.05,299.32,297.49,297.94,359315.0,299.05,299.32,297.49,297.94,359315.0
2024-02-13 09:30:00,291.55,295.3,291.3,291.59,114999.0,291.55,295.3,291.3,291.59,114999.0
2024-02-13 10:00:00,291.72,294.93,291.24,292.44,104188.0,291.72,294.93,291.24,292.44,104188.0
2024-02-13 11:00:00,292.38,292.75,290.92,292.11,145815.0,292.38,292.75,290.92,292.11,145815.0
2024-02-13 12:00:00,292.0,292.29,290.73,291.7,95217.0,292.0,292.29,290.73,291.7,95217.0
2024-02-13 13:00:00,291.7,292.19,290.6,292.1,116768.0,291.7,292.19,290.6,292.1,116768.0
2024-02-13 14:00:00,292.05,292.24,290.94,291.43,173457.0,292.05,292.24,290.94,291.43,173457.0
2024-02-13 15:00:00,291.33,293.19,291.24,292.69,184753.0,291.33,293.19,291.24,292.69,184753.0
2024-02-14 09:30:00,294.53,294.79,288.1,289.63,43062.0,294.53,294.79,288.1,289.63,43062.0
2024-02-14 10:00:00,289.64,290.98,288.22,288.44,96315.0,289.64,290.98,288.22,288.44,96315.0
2024-02-14 11:00:00,288.26,290.33,288.1,288.65,38900.0,288.26,290.33,288.1,288.65,38900.0
2024-02-14 12:00:00,288.64,290.01,288.1,289.32,27125.0,288.64,290.01,288.1,289.32,27125.0
2024-02-14 13:00:00,289.43,289.53,287.51,287.52,51688.0,289.43,289.53,287.51,287.52,51688.0
2024-02-14 14:00:00,287.61,287.61,286.54,287.37,83585.0,287.61,287.61,286.54,287.37,83585.0
2024-02-14 15:00:00,287.43,288.6,286.86,287.17,253609.0,287.43,288.6,286.86,287.17,253609.0
2024-02-15 09:30:00,288.0,292.5,287.91,291.67,36026.0,288.0,292.5,287.91,291.67,36026.0
2024-02-15 10:00:00,291.68,292.0,289.66,290.67,64398.0,291.68,292.0,289.66,290.67,64398.0
2024-02-15 11:00:00,290.69,294.13,290.59,293.79,64628.0,290.69,294.13,290.59,293.79,64628.0
2024-02-15 12:00:00,293.79,294.85,293.65,294.52,49064.0,293.79,294.85,293.65,294.52,49064.0
2024-02-15 13:00:00,294.49,296.72,294.25,294.49,74416.0,294.49,296.72,294.25,294.49,74416.0
2024-02-15 14:00:00,294.62,295.54,294.03,295.08,75988.0,294.62,295.54,294.03,295.08,75988.0
2024-02-15 15:00:00,295.15,295.35,293.46,294.24,219196.0,295.15,295.35,293.46,294.24,219196.0
2024-02-16 09:30:00,295.41,295.41,291.01,293.0,127558.0,295.41,295.41,291.01,293.0,127558.0
2024-02-16 10:00:00,293.0,293.4,291.8,292.58,94520.0,293.0,293.4,291.8,292.58,94520.0
2024-02-16 11:00:00,292.62,294.3,292.61,293.72,83598.0,292.62,294.3,292.61,293.72,83598.0
2024-02-16 12:00:00,293.67,294.15,292.11,292.5,92701.0,293.67,294.15,292.11,292.5,92701.0
2024-02-16 13:00:00,292.49,293.14,291.72,293.11,112307.0,292.49,293.14,291.72,293.11,112307.0
2024-02-16 14:00:00,292.99,294.23,292.4,293.69,114266.0,292.99,294.23,292.4,293.69,114266.0
2024-02-16 15:00:00,293.64,293.92,292.11,293.0,738473.0,293.64,293.92,292.11,293.0,738473.0
2024-02-20 09:30:00,291.52,293.63,289.11,292.46,156647.0,291.52,293.63,289.11,292.46,156647.0
2024-02-20 10:00:00,292.54,295.22,292.0,295.13,75855.0,292.54,295.22,292.0,295.13,75855.0
2024-02-20 11:00:00,295.13,297.08,294.89,296.88,88204.0,295.13,297.08,294.89,296.88,88204.0
2024-02-20 12:00:00,297.04,297.51,294.84,295.6,97807.0,297.04,297.51,294.84,295.6,97807.0
2024-02-20 13:00:00,295.66,295.73,294.48,295.26,102670.0,295.66,295.73,294.48,295.26,102670.0
2024-02-20 14:00:00,295.19,295.84,293.24,294.62,84776.0,295.19,295.84,293.24,294.62,84776.0
2024-02-20 15:00:00,294.75,295.74,294.3,295.17,416459.0,294.75,295.74,294.3,295.17,416459.0
2024-02-21 09:30:00,294.42,294.8,292.21,292.98,90618.0,294.42,294.8,292.21,292.98,90618.0
2024-02-21 10:00:00,292.95,292.95,287.55,287.76,116722.0,292.95,292.95,287.55,287.76,116722.0
2024-02-21 11:00:00,287.65,290.33,287.65,289.1,51335.0,287.65,290.33,287.65,289.1,51335.0
2024-02-21 12:00:00,288.96,289.07,288.1,288.82,78014.0,288.96,289.07,288.1,288.82,78014.0
2024-02-21 13:00:00,288.77,288.92,287.79,288.8,40378.0,288.77,288.92,287.79,288.8,40378.0
2024-02-21 14:00:00,288.75,288.87,287.18,288.33,47717.0,288.75,288.87,287.18,288.33,47717.0
2024-02-21 15:00:00,288.28,288.83,286.88,287.31,135327.0,288.28,288.83,286.88,287.31,135327.0
2024-02-22 09:30:00,287.86,288.31,285.78,286.68,31886.0,287.86,288.31,285.78,286.68,31886.0
2024-02-22 10:00:00,286.68,289.04,284.92,288.38,120582.0,286.68,289.04,284.92,288.38,120582.0
2024-02-22 11:00:00,288.22,290.13,288.16,289.9,48128.0,288.22,290.13,288.16,289.9,48128.0
2024-02-22 12:00:00,289.9,293.5,289.76,293.29,61241.0,289.9,293.5,289.76,293.29,61241.0
2024-02-22 13:00:00,293.3,294.49,292.57,292.71,78129.0,293.3,294.49,292.57,292.71,78129.0
2024-02-22 14:00:00,292.62,293.84,291.07,292.76,120521.0,292.62,293.84,291.07,292.76,120521.0
2024-02-22 15:00:00,292.85,297.28,292.46,297.06,529598.0,292.85,297.28,292.46,297.06,529598.0
2024-02-23 09:30:00,295.13,299.41,294.15,296.34,87302.0,295.13,299.41,294.15,296.34,87302.0
2024-02-23 10:00:00,296.23,301.45,295.07,301.38,289378.0,296.23,301.45,295.07,301.38,289378.0
2024-02-23 11:00:00,301.66,302.0,298.11,298.27,53907.0,301.66,302.0,298.11,298.27,53907.0
2024-02-23 12:00:00,298.12,300.47,298.12,299.48,58809.0,298.12,300.47,298.12,299.48,58809.0
2024-02-23 13:00:00,299.34,300.42,298.98,300.11,35353.0,299.34,300.42,298.98,300.11,35353.0
2024-02-23 14:00:00,299.99,300.39,299.62,299.79,75591.0,299.99,300.39,299.62,299.79,75591.0
2024-02-23 15:00:00,299.7,299.85,298.88,299.45,171003.0,299.7,299.85,298.88,299.45,171003.0
2024-02-26 09:30:00,299.12,303.35,298.22,303.35,229105.0,299.12,303.35,298.22,303.35,229105.0
2024-02-26 10:00:00,303.35,306.77,302.72,303.57,175093.0,303.35,306.77,302.72,303.57,175093.0
2024-02-26 11:00:00,303.55,304.01,302.6,302.89,81843.0,303.55,304.01,302.6,302.89,81843.0
2024-02-26 12:00:00,303.04,303.23,300.89,300.95,99896.0,303.04,303.23,300.89,300.95,99896.0
2024-02-26 13:00:00,300.93,301.56,299.45,299.97,102541.0,300.93,301.56,299.45,299.97,102541.0
2024-02-26 14:00:00,299.97,301.56,288.13,295.09,1294278.0,299.97,301.56,288.13,295.09,1294278.0
2024-02-26 15:00:00,295.09,296.71,292.38,292.57,459599.0,295.09,296.71,292.38,292.57,459599.0
2024-02-27 09:30:00,295.46,296.41,293.46,294.86,80356.0,295.46,296.41,293.46,294.86,80356.0
2024-02-27 10:00:00,294.4,294.69,290.43,292.41,102063.0,294.4,294.69,290.43,292.41,102063.0
2024-02-27 11:00:00,292.25,293.0,290.77,290.78,60687.0,292.25,293.0,290.77,290.78,60687.0
2024-02-27 12:00:00,290.92,292.09,290.51,290.93,55381.0,290.92,292.09,290.51,290.93,55381.0
2024-02-27 13:00:00,290.87,291.48,289.18,290.0,70240.0,290.87,291.48,289.18,290.0,70240.0
2024-02-27 14:00:00,290.0,290.36,289.03,289.17,53411.0,290.0,290.36,289.03,289.17,53411.0
2024-02-27 15:00:00,289.3,290.62,288.91,290.0,148242.0,289.3,290.62,288.91,290.0,148242.0
2024-02-28 09:30:00,287.22,290.18,287.22,289.38,73109.0,287.22,290.18,287.22,289.38,73109.0
2024-02-28 10:00:00,289.25,290.46,288.44,289.68,73496.0,289.25,290.46,288.44,289.68,73496.0
2024-02-28 11:00:00,289.67,290.42,288.56,289.3,51407.0,289.67,290.42,288.56,289.3,51407.0
2024-02-28 12:00:00,289.18,289.33,287.08,287.3,61055.0,289.18,289.33,287.08,287.3,61055.0
2024-02-28 13:00:00,287.31,288.06,287.08,287.82,44941.0,287.31,288.06,287.08,287.82,44941.0
2024-02-28 14:00:00,287.95,288.54,286.96,287.85,50595.0,287.95,288.54,286.96,287.85,50595.0
2024-02-28 15:00:00,287.75,290.1,287.68,288.39,210758.0,287.75,290.1,287.68,288.39,210758.0
2024-02-29 09:30:00,291.99,293.65,291.33,293.27,64350.0,291.99,293.65,291.33,293.27,64350.0
2024-02-29 10:00:00,293.13,294.04,292.56,293.73,79786.0,293.13,294.04,292.56,293.73,79786.0
2024-02-29 11:00:00,293.71,293.84,292.88,293.25,29265.0,293.71,293.84,292.88,293.25,29265.0
2024-02-29 12:00:00,293.25,293.5,291.82,293.5,61965.0,293.25,293.5,291.82,293.5,61965.0
2024-02-29 13:00:00,293.69,293.95,292.73,292.97,41232.0,293.69,293.95,292.73,292.97,41232.0
2024-02-29 14:00:00,292.97,293.12,291.9,292.34,59129.0,292.97,293.12,291.9,292.34,59129.0
2024-02-29 15:00:00,292.1,294.07,291.92,293.92,195047.0,292.1,294.07,291.92,293.92,195047.0
2024-03-01 09:30:00,290.92,292.11,289.82,291.0,113221.0,290.92,292.11,289.82,291.0,113221.0
2024-03-01 10:00:00,291.27,292.77,290.59,291.35,92069.0,291.27,292.77,290.59,291.35,92069.0
2024-03-01 11:00:00,291.35,293.59,290.79,292.73,92008.0,291.35,293.59,290.79,292.73,92008.0
2024-03-01 12:00:00,292.74,295.0,292.73,294.17,56548.0,292.74,295.0,292.73,294.17,56548.0
2024-03-01 13:00:00,294.21,294.48,293.52,294.22,45064.0,294.21,294.48,293.52,294.22,45064.0
2024-03-01 14:00:00,294.15,296.33,293.9,295.82,115380.0,294.15,296.33,293.9,295.82,115380.0
2024-03-01 15:00:00,295.81,295.81,292.94,293.16,286614.0,295.81,295.81,292.94,293.16,286614.0
2024-03-04 09:30:00,292.03,292.34,283.82,284.98,142077.0,292.03,292.34,283.82,284.98,142077.0
2024-03-04 10:00:00,284.95,285.25,282.03,282.52,149540.0,284.95,285.25,282.03,282.52,149540.0
2024-03-04 11:00:00,282.61,283.1,280.5,280.7,94043.0,282.61,283.1,280.5,280.7,94043.0
2024-03-04 12:00:00,280.72,280.72,278.1,279.28,123782.0,280.72,280.72,278.1,279.28,123782.0
2024-03-04 13:00:00,279.05,279.22,276.69,277.22,107608.0,279.05,279.22,276.69,277.22,107608.0
2024-03-04 14:00:00,277.2,281.9,276.94,281.12,123678.0,277.2,281.9,276.94,281.12,123678.0
2024-03-04 15:00:00,281.04,282.26,278.28,279.03,170515.0,281.04,282.26,278.28,279.03,170515.0
2024-03-05 09:30:00,277.5,281.71,276.49,280.47,53594.0,277.5,281.71,276.49,280.47,53594.0
2024-03-05 10:00:00,280.69,284.29,279.64,283.88,129969.0,280.69,284.29,279.64,283.88,129969.0
2024-03-05 11:00:00,283.98,285.14,283.22,283.94,51345.0,283.98,285.14,283.22,283.94,51345.0
2024-03-05 12:00:00,284.1,284.25,282.79,282.8,65286.0,284.1,284.25,282.79,282.8,65286.0
2024-03-05 13:00:00,282.82,283.56,282.2,282.97,40773.0,282.82,283.56,282.2,282.97,40773.0
2024-03-05 14:00:00,282.93,283.08,280.76,280.94,54265.0,282.93,283.08,280.76,280.94,54265.0
2024-03-05 15:00:00,280.95,281.74,280.37,281.09,137979.0,280.95,281.74,280.37,281.09,137979.0
2024-03-06 09:30:00,282.75,282.75,275.7,276.75,62713.0,282.75,282.75,275.7,276.75,62713.0
2024-03-06 10:00:00,276.71,277.88,274.8,275.39,148173.0,276.71,277.88,274.8,275.39,148173.0
2024-03-06 11:00:00,275.24,276.58,274.68,274.74,67390.0,275.24,276.58,274.68,274.74,67390.0
2024-03-06 12:00:00,274.69,279.84,273.84,274.72,169303.0,274.69,279.84,273.84,274.72,169303.0
2024-03-06 13:00:00,274.79,275.42,270.94,271.05,176104.0,274.79,275.42,270.94,271.05,176104.0
2024-03-06 14:00:00,270.96,273.9,270.41,273.02,187524.0,270.96,273.9,270.41,273.02,187524.0
2024-03-06 15:00:00,272.99,276.53,272.96,276.2,158600.0,272.99,276.53,272.96,276.2,158600.0
2024-03-07 09:30:00,276.0,279.14,275.27,278.49,103710.0,276.0,279.14,275.27,278.49,103710.0
2024-03-07 10:00:00,278.5,279.5,277.22,278.02,148490.0,278.5,279.5,277.22,278.02,148490.0
2024-03-07 11:00:00,278.0,280.44,277.29,280.04,444039.0,278.0,280.44,277.29,280.04,444039.0
2024-03-07 12:00:00,280.04,281.31,279.34,280.96,299843.0,280.04,281.31,279.34,280.96,299843.0
2024-03-07 13:00:00,281.0,281.12,279.17,280.27,130165.0,281.0,281.12,279.17,280.27,130165.0
2024-03-07 14:00:00,280.28,281.54,280.28,281.32,104581.0,280.28,281.54,280.28,281.32,104581.0
2024-03-07 15:00:00,281.14,282.11,279.88,281.9,274036.0,281.14,282.11,279.88,281.9,274036.0
2024-03-08 09:30:00,281.67,283.67,279.27,283.5,64850.0,281.67,283.67,279.27,283.5,64850.0
2024-03-08 10:00:00,283.48,283.99,282.01,283.51,67958.0,283.48,283.99,282.01,283.51,67958.0
2024-03-08 11:00:00,283.55,285.0,282.87,283.96,63459.0,283.55,285.0,282.87,283.96,63459.0
2024-03-08 12:00:00,283.7,284.27,281.7,282.12,39702.0,283.7,284.27,281.7,282.12,39702.0
2024-03-08 13:00:00,282.04,283.03,281.7,282.68,45123.0,282.04,283.03,281.7,282.68,45123.0
2024-03-08 14:00:00,282.6,283.81,282.24,283.49,35711.0,282.6,283.81,282.24,283.49,35711.0
2024-03-08 15:00:00,283.54,284.19,282.37,283.78,187399.0,283.54,284.19,282.37,283.78,187399.0
2024-03-11 09:30:00,283.26,290.11,281.25,290.11,127185.0,283.26,290.11,281.25,290.11,127185.0
2024-03-11 10:00:00,289.98,295.81,289.69,294.77,329787.0,289.98,295.81,289.69,294.77,329787.0
2024-03-11 11:00:00,294.57,294.57,292.53,293.89,129762.0,294.57,294.57,292.53,293.89,129762.0
2024-03-11 12:00:00,293.75,295.07,293.59,294.47,47957.0,293.75,295.07,293.59,294.47,47957.0
2024-03-11 13:00:00,294.47,297.57,294.32,297.19,113653.0,294.47,297.57,294.32,297.19,113653.0
2024-03-11 14:00:00,297.14,297.79,296.1,297.45,118464.0,297.14,297.79,296.1,297.45,118464.0
2024-03-11 15:00:00,297.51,299.19,296.97,298.25,333130.0,297.51,299.19,296.97,298.25,333130.0
2024-03-12 09:30:00,299.2,300.03,294.43,296.06,103944.0,299.2,300.03,294.43,296.06,103944.0
2024-03-12 10:00:00,295.99,297.43,294.72,296.18,121389.0,295.99,297.43,294.72,296.18,121389.0
2024-03-12 11:00:00,296.11,296.71,295.56,295.96,92691.0,296.11,296.71,295.56,295.96,92691.0
2024-03-12 12:00:00,296.02,296.02,292.08,293.41,86609.0,296.02,296.02,292.08,293.41,86609.0
2024-03-12 13:00:00,293.25,293.27,291.74,293.04,86703.0,293.25,293.27,291.74,293.04,86703.0
2024-03-12 14:00:00,293.16,293.87,292.5,293.77,113780.0,293.16,293.87,292.5,293.77,113780.0
2024-03-12 15:00:00,293.82,294.72,292.51,294.7,303172.0,293.82,294.72,292.51,294.7,303172.0
2024-03-13 09:30:00,295.01,299.58,294.09,299.38,43369.0,295.01,299.58,294.09,299.38,43369.0
2024-03-13 10:00:00,299.57,300.03,296.67,297.29,62432.0,299.57,300.03,296.67,297.29,62432.0
2024-03-13 11:00:00,297.29,299.14,297.18,298.33,30421.0,297.29,299.14,297.18,298.33,30421.0
2024-03-13 12:00:00,298.27,298.93,297.0,298.28,30692.0,298.27,298.93,297.0,298.28,30692.0
2024-03-13 13:00:00,298.38,298.78,297.12,298.78,55547.0,298.38,298.78,297.12,298.78,55547.0
2024-03-13 14:00:00,298.66,299.4,297.78,298.01,58534.0,298.66,299.4,297.78,298.01,58534.0
2024-03-13 15:00:00,298.0,298.51,297.61,298.44,226935.0,298.0,298.51,297.61,298.44,226935.0
2024-03-14 09:30:00,296.86,298.12,294.72,295.22,72093.0,296.86,298.12,294.72,295.22,72093.0
2024-03-14 10:00:00,294.93,296.57,294.91,296.57,87289.0,294.93,296.57,294.91,296.57,87289.0
2024-03-14 11:00:00,296.64,296.66,295.79,295.94,35083.0,296.64,296.66,295.79,295.94,35083.0
2024-03-14 12:00:00,295.84,296.08,294.25,294.44,101544.0,295.84,296.08,294.25,294.44,101544.0
2024-03-14 13:00:00,294.43,294.43,292.79,294.28,61492.0,294.43,294.43,292.79,294.28,61492.0
2024-03-14 14:00:00,294.28,298.38,294.24,297.79,59819.0,294.28,298.38,294.24,297.79,59819.0
2024-03-14 15:00:00,297.79,298.24,296.7,297.0,247536.0,297.79,298.24,296.7,297.0,247536.0
2024-03-15 09:30:00,298.26,301.63,295.88,296.51,225540.0,298.26,301.63,295.88,296.51,225540.0
2024-03-15 10:00:00,296.26,299.35,295.81,298.76,58855.0,296.26,299.35,295.81,298.76,58855.0
2024-03-15 11:00:00,298.75,298.85,296.27,296.41,43482.0,298.75,298.85,296.27,296.41,43482.0
2024-03-15 12:00:00,296.35,297.09,295.88,296.4,39845.0,296.35,297.09,295.88,296.4,39845.0
2024-03-15 13:00:00,296.26,296.97,295.31,295.55,51159.0,296.26,296.97,295.31,295.55,51159.0
2024-03-15 14:00:00,295.51,295.76,293.42,294.0,79717.0,295.51,295.76,293.42,294.0,79717.0
2024-03-15 15:00:00,293.88,294.03,290.6,290.65,292763.0,293.88,294.03,290.6,290.65,292763.0
2024-03-18 09:30:00,295.81,296.63,291.47,295.26,45806.0,295.81,296.63,291.47,295.26,45806.0
2024-03-18 10:00:00,295.28,297.4,294.09,295.81,83320.0,295.28,297.4,294.09,295.81,83320.0
2024-03-18 11:00:00,295.92,301.52,295.92,300.59,83693.0,295.92,301.52,295.92,300.59,83693.0
2024-03-18 12:00:00,300.55,301.81,299.65,299.83,52637.0,300.55,301.81,299.65,299.83,52637.0
2024-03-18 13:00:00,299.75,300.47,299.08,299.89,33387.0,299.75,300.47,299.08,299.89,33387.0
2024-03-18 14:00:00,299.94,301.08,298.58,299.0,56468.0,299.94,301.08,298.58,299.0,56468.0
2024-03-18 15:00:00,298.92,298.92,296.02,296.22,111711.0,298.92,298.92,296.02,296.22,111711.0
2024-03-19 09:30:00,295.31,297.57,293.09,296.94,60834.0,295.31,297.57,293.09,296.94,60834.0
2024-03-19 10:00:00,297.06,297.53,295.25,295.97,124763.0,297.06,297.53,295.25,295.97,124763.0
2024-03-19 11:00:00,296.05,297.22,295.7,296.5,87374.0,296.05,297.22,295.7,296.5,87374.0
2024-03-19 12:00:00,296.53,297.3,295.92,297.14,54693.0,296.53,297.3,295.92,297.14,54693.0
2024-03-19 13:00:00,297.15,299.16,297.11,298.69,91120.0,297.15,299.16,297.11,298.69,91120.0
2024-03-19 14:00:00,298.62,298.83,296.45,298.42,76130.0,298.62,298.83,296.45,298.42,76130.0
2024-03-19 15:00:00,298.57,300.08,296.89,298.5,369684.0,298.57,300.08,296.89,298.5,369684.0
2024-03-20 09:30:00,296.21,297.51,294.36,294.9,62179.0,296.21,297.51,294.36,294.9,62179.0
2024-03-20 10:00:00,295.0,295.0,290.3,292.1,136171.0,295.0,295.0,290.3,292.1,136171.0
2024-03-20 11:00:00,292.17,292.17,291.0,291.25,46255.0,292.17,292.17,291.0,291.25,46255.0
2024-03-20 12:00:00,291.29,291.89,291.02,291.44,71983.0,291.29,291.89,291.02,291.44,71983.0
2024-03-20 13:00:00,291.46,292.56,291.45,292.0,54633.0,291.46,292.56,291.45,292.0,54633.0
2024-03-20 14:00:00,292.18,295.73,291.78,294.73,54296.0,292.18,295.73,291.78,294.73,54296.0
2024-03-20 15:00:00,294.7,297.07,293.81,295.34,121761.0,294.7,297.07,293.81,295.34,121761.0
2024-03-21 09:30:00,294.64,295.47,292.5,292.5,31475.0,294.64,295.47,292.5,292.5,31475.0
2024-03-21 10:00:00,292.5,294.49,292.5,294.33,62361.0,292.5,294.49,292.5,294.33,62361.0
2024-03-21 11:00:00,294.18,295.65,292.88,295.5,51479.0,294.18,295.65,292.88,295.5,51479.0
2024-03-21 12:00:00,295.6,295.91,294.21,294.35,24243.0,295.6,295.91,294.21,294.35,24243.0
2024-03-21 13:00:00,294.35,295.61,294.2,294.94,38141.0,294.35,295.61,294.2,294.94,38141.0
2024-03-21 14:00:00,295.11,295.58,294.77,294.99,33771.0,295.11,295.58,294.77,294.99,33771.0
2024-03-21 15:00:00,295.08,295.6,294.31,294.6,110746.0,295.08,295.6,294.31,294.6,110746.0
2024-03-22 09:30:00,295.21,296.25,293.82,294.71,33211.0,295.21,296.25,293.82,294.71,33211.0
2024-03-22 10:00:00,294.72,295.0,292.03,292.58,117151.0,294.72,295.0,292.03,292.58,117151.0
2024-03-22 11:00:00,292.7,293.03,290.79,292.48,106538.0,292.7,293.03,290.79,292.48,106538.0
2024-03-22 12:00:00,292.5,293.19,291.31,291.53,56153.0,292.5,293.19,291.31,291.53,56153.0
2024-03-22 13:00:00,291.47,292.05,290.46,291.73,50877.0,291.47,292.05,290.46,291.73,50877.0
2024-03-22 14:00:00,291.83,292.17,290.62,291.33,51960.0,291.83,292.17,290.62,291.33,51960.0
2024-03-22 15:00:00,291.27,291.61,290.55,290.64,118754.0,291.27,291.61,290.55,290.64,118754.0
2024-03-25 09:30:00,290.37,291.72,288.71,290.61,90105.0,290.37,291.72,288.71,290.61,90105.0
2024-03-25 10:00:00,290.64,292.56,290.23,292.01,124251.0,290.64,292.56,290.23,292.01,124251.0
2024-03-25 11:00:00,292.04,293.81,291.48,292.91,55805.0,292.04,293.81,291.48,292.91,55805.0
2024-03-25 12:00:00,292.91,293.06,292.09,292.68,23495.0,292.91,293.06,292.09,292.68,23495.0
2024-03-25 13:00:00,292.53,293.23,291.85,291.89,23558.0,292.53,293.23,291.85,291.89,23558.0
2024-03-25 14:00:00,291.88,292.0,290.77,291.14,31060.0,291.88,292.0,290.77,291.14,31060.0
2024-03-25 15:00:00,291.2,291.61,290.48,290.59,105288.0,291.2,291.61,290.48,290.59,105288.0
2024-03-26 09:30:00,291.19,291.84,288.01,288.63,53223.0,291.19,291.84,288.01,288.63,53223.0
2024-03-26 10:00:00,288.94,289.81,288.03,289.34,83413.0,288.94,289.81,288.03,289.34,83413.0
2024-03-26 11:00:00,289.45,289.96,289.3,289.54,83883.0,289.45,289.96,289.3,289.54,83883.0
2024-03-26 12:00:00,289.6,289.82,288.95,289.31,22829.0,289.6,289.82,288.95,289.31,22829.0
2024-03-26 13:00:00,289.26,289.29,287.68,287.72,91345.0,289.26,289.29,287.68,287.72,91345.0
2024-03-26 14:00:00,287.67,290.0,287.65,289.74,82439.0,287.67,290.0,287.65,289.74,82439.0
2024-03-26 15:00:00,289.71,289.81,287.64,288.03,185109.0,289.71,289.81,287.64,288.03,185109.0
2024-03-27 09:30:00,289.37,292.34,288.19,290.36,85865.0,289.37,292.34,288.19,290.36,85865.0
2024-03-27 10:00:00,290.44,291.52,288.87,289.3,55214.0,290.44,291.52,288.87,289.3,55214.0
2024-03-27 11:00:00,289.25,289.61,288.29,288.53,45295.0,289.25,289.61,288.29,288.53,45295.0
2024-03-27 12:00:00,288.45,290.26,288.43,290.25,54155.0,288.45,290.26,288.43,290.25,54155.0
2024-03-27 13:00:00,290.26,291.2,289.89,291.04,39491.0,290.26,291.2,289.89,291.04,39491.0
2024-03-27 14:00:00,291.13,292.78,290.54,292.39,44071.0,291.13,292.78,290.54,292.39,44071.0
2024-03-27 15:00:00,292.42,294.16,291.83,293.52,240373.0,292.42,294.16,291.83,293.52,240373.0
2024-03-28 09:30:00,291.76,293.45,289.25,290.92,75056.0,291.76,293.45,289.25,290.92,75056.0
2024-03-28 10:00:00,290.84,291.24,287.51,288.54,98965.0,290.84,291.24,287.51,288.54,98965.0
2024-03-28 11:00:00,288.43,288.5,286.68,287.68,68686.0,288.43,288.5,286.68,287.68,68686.0
2024-03-28 12:00:00,287.73,287.77,286.76,287.53,47286.0,287.73,287.77,286.76,287.53,47286.0
2024-03-28 13:00:00,287.59,287.75,286.72,286.83,50351.0,287.59,287.75,286.72,286.83,50351.0
2024-03-28 14:00:00,286.9,288.66,286.7,288.34,91784.0,286.9,288.66,286.7,288.34,91784.0
2024-03-28 15:00:00,288.28,291.52,288.04,290.62,174168.0,288.28,291.52,288.04,290.62,174168.0
2024-04-01 09:30:00,290.34,290.34,281.06,283.57,117923.0,290.34,290.34,281.06,283.57,117923.0
2024-04-01 10:00:00,283.72,284.05,280.02,282.05,120249.0,283.72,284.05,280.02,282.05,120249.0
2024-04-01 11:00:00,282.05,285.08,281.75,283.87,64907.0,282.05,285.08,281.75,283.87,64907.0
2024-04-01 12:00:00,283.87,284.37,282.68,282.83,50322.0,283.87,284.37,282.68,282.83,50322.0
2024-04-01 13:00:00,282.63,284.2,281.49,283.25,34124.0,282.63,284.2,281.49,283.25,34124.0
2024-04-01 14:00:00,283.17,283.67,282.23,282.84,71642.0,283.17,283.67,282.23,282.84,71642.0
2024-04-01 15:00:00,282.83,284.7,282.57,284.18,241148.0,282.83,284.7,282.57,284.18,241148.0
2024-04-02 09:30:00,283.62,284.0,279.96,281.03,92828.0,283.62,284.0,279.96,281.03,92828.0
2024-04-02 10:00:00,281.03,281.35,277.97,278.84,75410.0,281.03,281.35,277.97,278.84,75410.0
2024-04-02 11:00:00,278.85,279.26,275.94,276.8,58561.0,278.85,279.26,275.94,276.8,58561.0
2024-04-02 12:00:00,276.71,278.33,276.7,278.19,51231.0,276.71,278.33,276.7,278.19,51231.0
2024-04-02 13:00:00,278.0,278.12,275.83,276.8,50573.0,278.0,278.12,275.83,276.8,50573.0
2024-04-02 14:00:00,276.8,277.63,276.14,277.58,53160.0,276.8,277.63,276.14,277.58,53160.0
2024-04-02 15:00:00,277.58,278.53,277.38,277.99,117573.0,277.58,278.53,277.38,277.99,117573.0
2024-04-03 09:30:00,278.47,278.92,274.48,274.52,39541.0,278.47,278.92,274.48,274.52,39541.0
2024-04-03 10:00:00,274.77,275.71,273.09,273.47,63237.0,274.77,275.71,273.09,273.47,63237.0
2024-04-03 11:00:00,273.48,274.84,273.26,273.82,48707.0,273.48,274.84,273.26,273.82,48707.0
2024-04-03 12:00:00,273.71,275.95,273.7,275.17,31564.0,273.71,275.95,273.7,275.17,31564.0
2024-04-03 13:00:00,275.21,275.9,274.41,274.54,21759.0,275.21,275.9,274.41,274.54,21759.0
2024-04-03 14:00:00,274.57,276.35,274.53,275.73,31190.0,274.57,276.35,274.53,275.73,31190.0
2024-04-03 15:00:00,275.62,276.52,275.03,275.69,123464.0,275.62,276.52,275.03,275.69,123464.0
2024-04-04 09:30:00,276.57,280.9,275.18,280.01,78056.0,276.57,280.9,275.18,280.01,78056.0
2024-04-04 10:00:00,279.92,281.33,277.43,277.71,68331.0,279.92,281.33,277.43,277.71,68331.0
2024-04-04 11:00:00,277.48,278.02,273.23,273.66,111360.0,277.48,278.02,273.23,273.66,111360.0
2024-04-04 12:00:00,273.61,274.46,272.91,273.95,132736.0,273.61,274.46,272.91,273.95,132736.0
2024-04-04 13:00:00,274.1,274.1,272.58,272.6,47840.0,274.1,274.1,272.58,272.6,47840.0
2024-04-04 14:00:00,272.73,273.1,270.37,270.6,67116.0,272.73,273.1,270.37,270.6,67116.0
2024-04-04 15:00:00,270.56,271.36,269.74,271.25,138204.0,270.56,271.36,269.74,271.25,138204.0
2024-04-05 09:30:00,268.91,271.89,267.8,268.05,71608.0,268.91,271.89,267.8,268.05,71608.0
2024-04-05 10:00:00,267.73,268.1,264.91,267.08,174854.0,267.73,268.1,264.91,267.08,174854.0
2024-04-05 11:00:00,267.44,268.81,266.77,268.61,87580.0,267.44,268.81,266.77,268.61,87580.0
2024-04-05 12:00:00,268.72,268.81,267.29,268.23,109693.0,268.72,268.81,267.29,268.23,109693.0
2024-04-05 13:00:00,268.24,270.12,267.06,267.18,104070.0,268.24,270.12,267.06,267.18,104070.0
2024-04-05 14:00:00,267.07,267.82,266.58,267.19,121301.0,267.07,267.82,266.58,267.19,121301.0
2024-04-05 15:00:00,267.26,268.78,267.07,267.3,194921.0,267.26,268.78,267.07,267.3,194921.0
2024-04-08 09:30:00,266.1,269.0,264.39,267.7,53298.0,266.1,269.0,264.39,267.7,53298.0
2024-04-08 10:00:00,267.67,270.47,266.83,269.84,73011.0,267.67,270.47,266.83,269.84,73011.0
2024-04-08 11:00:00,269.95,270.41,268.99,269.57,73560.0,269.95,270.41,268.99,269.57,73560.0
2024-04-08 12:00:00,269.62,272.25,269.39,272.25,51322.0,269.62,272.25,269.39,272.25,51322.0
2024-04-08 13:00:00,272.11,274.22,271.93,273.93,98725.0,272.11,274.22,271.93,273.93,98725.0
2024-04-08 14:00:00,273.95,274.21,272.2,272.59,108748.0,273.95,274.21,272.2,272.59,108748.0
2024-04-08 15:00:00,272.59,274.2,272.39,273.16,189291.0,272.59,274.2,272.39,273.16,189291.0
2024-04-09 09:30:00,270.5,275.6,269.34,270.04,61069.0,270.5,275.6,269.34,270.04,61069.0
2024-04-09 10:00:00,269.63,272.19,269.0,271.64,110131.0,269.63,272.19,269.0,271.64,110131.0
2024-04-09 11:00:00,271.78,272.07,270.51,272.02,33985.0,271.78,272.07,270.51,272.02,33985.0
2024-04-09 12:00:00,272.16,273.22,271.73,272.26,22866.0,272.16,273.22,271.73,272.26,22866.0
2024-04-09 13:00:00,272.26,272.84,271.79,272.09,22146.0,272.26,272.84,271.79,272.09,22146.0
2024-04-09 14:00:00,272.09,272.83,270.63,270.88,49555.0,272.09,272.83,270.63,270.88,49555.0
2024-04-09 15:00:00,270.76,271.95,270.47,271.18,108459.0,270.76,271.95,270.47,271.18,108459.0
2024-04-10 09:30:00,266.04,268.03,261.26,263.88,92214.0,266.04,268.03,261.26,263.88,92214.0
2024-04-10 10:00:00,264.26,264.27,260.66,260.95,123615.0,264.26,264.27,260.66,260.95,123615.0
2024-04-10 11:00:00,261.13,263.06,260.98,262.04,40707.0,261.13,263.06,260.98,262.04,40707.0
2024-04-10 12:00:00,261.99,263.16,261.97,262.65,39809.0,261.99,263.16,261.97,262.65,39809.0
2024-04-10 13:00:00,262.77,262.77,259.4,260.11,81954.0,262.77,262.77,259.4,260.11,81954.0
2024-04-10 14:00:00,260.26,260.33,258.56,259.72,81142.0,260.26,260.33,258.56,259.72,81142.0
2024-04-10 15:00:00,259.62,263.36,259.46,262.9,171038.0,259.62,263.36,259.46,262.9,171038.0
2024-04-11 09:30:00,264.98,265.47,261.59,261.86,62470.0,264.98,265.47,261.59,261.86,62470.0
2024-04-11 10:00:00,262.05,263.33,261.18,262.08,62799.0,262.05,263.33,261.18,262.08,62799.0
2024-04-11 11:00:00,262.0,265.33,261.59,265.27,46726.0,262.0,265.33,261.59,265.27,46726.0
2024-04-11 12:00:00,265.29,266.39,264.69,265.07,60601.0,265.29,266.39,264.69,265.07,60601.0
2024-04-11 13:00:00,265.12,266.73,264.91,266.57,32571.0,265.12,266.73,264.91,266.57,32571.0
2024-04-11 14:00:00,266.8,268.1,266.45,266.5,42264.0,266.8,268.1,266.45,266.5,42264.0
2024-04-11 15:00:00,266.37,267.17,265.57,266.44,127203.0,266.37,267.17,265.57,266.44,127203.0
2024-04-12 09:30:00,263.54,264.82,261.98,263.53,45334.0,263.54,264.82,261.98,263.53,45334.0
2024-04-12 10:00:00,263.4,263.67,260.46,262.14,68111.0,263.4,263.67,260.46,262.14,68111.0
2024-04-12 11:00:00,261.85,262.73,261.18,261.59,37565.0,261.85,262.73,261.18,261.59,37565.0
2024-04-12 12:00:00,261.62,262.3,260.48,260.63,48685.0,261.62,262.3,260.48,260.63,48685.0
2024-04-12 13:00:00,260.84,262.75,260.34,261.88,71306.0,260.84,262.75,260.34,261.88,71306.0
2024-04-12 14:00:00,261.88,262.68,260.98,261.05,73248.0,261.88,262.68,260.98,261.05,73248.0
2024-04-12 15:00:00,261.04,261.67,259.61,260.62,104217.0,261.04,261.67,259.61,260.62,104217.0
2024-04-15 09:30:00,261.89,264.23,259.22,260.61,46211.0,261.89,264.23,259.22,260.61,46211.0
2024-04-15 10:00:00,260.67,260.67,258.71,259.18,64114.0,260.67,260.67,258.71,259.18,64114.0
2024-04-15 11:00:00,259.17,261.05,258.36,260.94,73445.0,259.17,261.05,258.36,260.94,73445.0
2024-04-15 12:00:00,260.82,261.33,259.69,259.74,78275.0,260.82,261.33,259.69,259.74,78275.0
2024-04-15 13:00:00,259.62,259.62,256.91,257.31,71982.0,259.62,259.62,256.91,257.31,71982.0
2024-04-15 14:00:00,257.09,257.24,255.55,255.83,77670.0,257.09,257.24,255.55,255.83,77670.0
2024-04-15 15:00:00,255.73,257.33,255.38,256.95,142838.0,255.73,257.33,255.38,256.95,142838.0
2024-04-16 09:30:00,256.02,258.78,255.56,255.73,31526.0,256.02,258.78,255.56,255.73,31526.0
2024-04-16 10:00:00,255.74,258.55,254.31,257.41,74302.0,255.74,258.55,254.31,257.41,74302.0
2024-04-16 11:00:00,257.2,257.66,255.98,256.61,43678.0,257.2,257.66,255.98,256.61,43678.0
2024-04-16 12:00:00,256.45,257.05,255.29,256.18,27951.0,256.45,257.05,255.29,256.18,27951.0
2024-04-16 13:00:00,255.91,257.07,255.34,256.73,38602.0,255.91,257.07,255.34,256.73,38602.0
2024-04-16 14:00:00,256.61,257.99,255.78,256.7,39521.0,256.61,257.99,255.78,256.7,39521.0
2024-04-16 15:00:00,256.48,257.76,255.94,257.53,183371.0,256.48,257.76,255.94,257.53,183371.0
2024-04-17 09:30:00,260.25,265.26,259.03,264.23,71943.0,260.25,265.26,259.03,264.23,71943.0
2024-04-17 10:00:00,264.21,264.78,258.25,258.78,93510.0,264.21,264.78,258.25,258.78,93510.0
2024-04-17 11:00:00,258.56,259.72,257.62,259.24,32640.0,258.56,259.72,257.62,259.24,32640.0
2024-04-17 12:00:00,259.05,259.88,258.53,259.18,34306.0,259.05,259.88,258.53,259.18,34306.0
2024-04-17 13:00:00,259.2,260.28,259.05,259.05,38880.0,259.2,260.28,259.05,259.05,38880.0
2024-04-17 14:00:00,259.04,259.84,258.01,258.51,26132.0,259.04,259.84,258.01,258.51,26132.0
2024-04-17 15:00:00,258.44,259.21,257.75,258.03,96210.0,258.44,259.21,257.75,258.03,96210.0
2024-04-18 09:30:00,258.58,258.89,255.7,258.89,48934.0,258.58,258.89,255.7,258.89,48934.0
2024-04-18 10:00:00,258.68,260.8,257.51,260.77,57434.0,258.68,260.8,257.51,260.77,57434.0
2024-04-18 11:00:00,260.61,261.1,259.12,259.96,78017.0,260.61,261.1,259.12,259.96,78017.0
2024-04-18 12:00:00,260.12,260.33,258.33,258.88,35062.0,260.12,260.33,258.33,258.88,35062.0
2024-04-18 13:00:00,258.84,260.08,258.84,259.9,54155.0,258.84,260.08,258.84,259.9,54155.0
2024-04-18 14:00:00,259.7,259.7,258.05,258.67,29280.0,259.7,259.7,258.05,258.67,29280.0
2024-04-18 15:00:00,258.76,260.17,258.66,259.82,115580.0,258.76,260.17,258.66,259.82,115580.0
2024-04-19 09:30:00,260.01,261.85,259.7,261.01,54413.0,260.01,261.85,259.7,261.01,54413.0
2024-04-19 10:00:00,261.02,264.8,260.84,262.37,66135.0,261.02,264.8,260.84,262.37,66135.0
2024-04-19 11:00:00,262.33,263.15,261.71,262.97,42350.0,262.33,263.15,261.71,262.97,42350.0
2024-04-19 12:00:00,263.13,265.45,262.42,265.08,68009.0,263.13,265.45,262.42,265.08,68009.0
2024-04-19 13:00:00,265.11,265.71,264.72,264.81,62448.0,265.11,265.71,264.72,264.81,62448.0
2024-04-19 14:00:00,264.83,265.36,264.05,264.85,41265.0,264.83,265.36,264.05,264.85,41265.0
2024-04-19 15:00:00,264.87,265.47,264.25,265.25,187600.0,264.87,265.47,264.25,265.25,187600.0
2024-04-22 09:30:00,267.56,267.96,259.53,261.68,39894.0,267.56,267.96,259.53,261.68,39894.0
2024-04-22 10:00:00,261.9,264.05,259.85,263.48,121600.0,261.9,264.05,259.85,263.48,121600.0
2024-04-22 11:00:00,263.27,264.06,262.46,263.44,52110.0,263.27,264.06,262.46,263.44,52110.0
2024-04-22 12:00:00,263.38,264.34,262.51,263.34,50792.0,263.38,264.34,262.51,263.34,50792.0
2024-04-22 13:00:00,263.36,265.17,263.26,264.93,52039.0,263.36,265.17,263.26,264.93,52039.0
2024-04-22 14:00:00,264.73,265.17,264.32,264.87,44849.0,264.73,265.17,264.32,264.87,44849.0
2024-04-22 15:00:00,264.87,265.71,264.25,265.08,113460.0,264.87,265.71,264.25,265.08,113460.0
2024-04-23 09:30:00,266.0,268.42,265.59,267.91,31681.0,266.0,268.42,265.59,267.91,31681.0
2024-04-23 10:00:00,268.72,269.28,267.33,269.15,70825.0,268.72,269.28,267.33,269.15,70825.0
2024-04-23 11:00:00,268.98,271.37,268.17,270.12,51399.0,268.98,271.37,268.17,270.12,51399.0
2024-04-23 12:00:00,270.05,271.5,269.84,270.81,40335.0,270.05,271.5,269.84,270.81,40335.0
2024-04-23 13:00:00,270.69,271.24,269.6,270.11,40709.0,270.69,271.24,269.6,270.11,40709.0
2024-04-23 14:00:00,270.13,270.19,267.92,268.48,47520.0,270.13,270.19,267.92,268.48,47520.0
2024-04-23 15:00:00,268.55,268.62,266.08,266.35,115163.0,268.55,268.62,266.08,266.35,115163.0
2024-04-24 09:30:00,262.65,264.47,260.48,263.33,50895.0,262.65,264.47,260.48,263.33,50895.0
2024-04-24 10:00:00,263.43,264.19,261.62,262.53,82911.0,263.43,264.19,261.62,262.53,82911.0
2024-04-24 11:00:00,262.52,263.86,262.36,263.75,50613.0,262.52,263.86,262.36,263.75,50613.0
2024-04-24 12:00:00,263.78,264.82,263.34,263.96,29754.0,263.78,264.82,263.34,263.96,29754.0
2024-04-24 13:00:00,263.84,263.92,263.14,263.54,33209.0,263.84,263.92,263.14,263.54,33209.0
2024-04-24 14:00:00,263.5,263.76,262.54,262.92,70432.0,263.5,263.76,262.54,262.92,70432.0
2024-04-24 15:00:00,262.76,264.78,262.53,264.53,144698.0,262.76,264.78,262.53,264.53,144698.0
2024-04-25 09:30:00,259.0,262.99,256.11,256.11,134263.0,259.0,262.99,256.11,256.11,134263.0
2024-04-25 10:00:00,256.22,259.16,255.77,258.43,209384.0,256.22,259.16,255.77,258.43,209384.0
2024-04-25 11:00:00,258.19,258.72,257.09,257.56,163182.0,258.19,258.72,257.09,257.56,163182.0
2024-04-25 12:00:00,257.7,257.77,256.59,257.13,91454.0,257.7,257.77,256.59,257.13,91454.0
2024-04-25 13:00:00,257.16,258.07,256.21,257.5,89596.0,257.16,258.07,256.21,257.5,89596.0
2024-04-25 14:00:00,257.48,259.75,256.51,259.61,143280.0,257.48,259.75,256.51,259.61,143280.0
2024-04-25 15:00:00,259.75,261.69,258.2,259.32,314473.0,259.75,261.69,258.2,259.32,314473.0
2024-04-26 09:30:00,238.66,254.57,236.08,252.94,331804.0,238.66,254.57,236.08,252.94,331804.0
2024-04-26 10:00:00,252.14,256.99,250.52,253.1,278117.0,252.14,256.99,250.52,253.1,278117.0
2024-04-26 11:00:00,253.05,255.31,250.91,253.67,109522.0,253.05,255.31,250.91,253.67,109522.0
2024-04-26 12:00:00,253.53,254.38,252.41,253.52,80035.0,253.53,254.38,252.41,253.52,80035.0
2024-04-26 13:00:00,253.69,255.48,253.51,253.51,67810.0,253.69,255.48,253.51,253.51,67810.0
2024-04-26 14:00:00,253.64,255.59,253.45,255.46,62604.0,253.64,255.59,253.45,255.46,62604.0
2024-04-26 15:00:00,255.46,256.75,254.13,254.99,181830.0,255.46,256.75,254.13,254.99,181830.0
2024-04-29 09:30:00,255.63,259.61,255.08,258.77,50851.0,255.63,259.61,255.08,258.77,50851.0
2024-04-29 10:00:00,258.67,260.51,256.92,259.86,199622.0,258.67,260.51,256.92,259.86,199622.0
2024-04-29 11:00:00,259.89,262.31,259.29,259.83,47759.0,259.89,262.31,259.29,259.83,47759.0
2024-04-29 12:00:00,259.83,261.92,259.49,260.58,23596.0,259.83,261.92,259.49,260.58,23596.0
2024-04-29 13:00:00,260.63,262.05,260.42,260.95,45888.0,260.63,262.05,260.42,260.95,45888.0
2024-04-29 14:00:00,261.09,262.2,260.18,260.39,54442.0,261.09,262.2,260.18,260.39,54442.0
2024-04-29 15:00:00,260.38,260.74,259.26,259.7,122879.0,260.38,260.74,259.26,259.7,122879.0
2024-04-30 09:30:00,258.31,258.58,252.92,255.46,41771.0,258.31,258.58,252.92,255.46,41771.0
2024-04-30 10:00:00,255.74,259.46,254.77,258.74,111049.0,255.74,259.46,254.77,258.74,111049.0
2024-04-30 11:00:00,258.63,259.22,257.29,258.8,60366.0,258.63,259.22,257.29,258.8,60366.0
2024-04-30 12:00:00,258.61,259.12,257.19,257.82,63808.0,258.61,259.12,257.19,257.82,63808.0
2024-04-30 13:00:00,257.81,258.22,257.06,257.54,70563.0,257.81,258.22,257.06,257.54,70563.0
2024-04-30 14:00:00,257.61,257.69,255.89,256.62,106906.0,257.61,257.69,255.89,256.62,106906.0
2024-04-30 15:00:00,256.59,256.86,255.56,255.94,232009.0,256.59,256.86,255.56,255.94,232009.0
2024-05-01 09:30:00,255.88,258.72,255.88,256.51,32811.0,255.88,258.72,255.88,256.51,32811.0
2024-05-01 10:00:00,256.73,256.93,253.91,254.75,43667.0,256.73,256.93,253.91,254.75,43667.0
2024-05-01 11:00:00,254.84,257.58,254.59,257.55,26007.0,254.84,257.58,254.59,257.55,26007.0
2024-05-01 12:00:00,257.55,258.93,257.18,258.85,61963.0,257.55,258.93,257.18,258.85,61963.0
2024-05-01 13:00:00,258.85,259.64,258.02,258.61,75756.0,258.85,259.64,258.02,258.61,75756.0
2024-05-01 14:00:00,258.68,263.0,256.89,262.27,123579.0,258.68,263.0,256.89,262.27,123579.0
2024-05-01 15:00:00,262.46,263.24,259.21,259.49,214296.0,262.46,263.24,259.21,259.49,214296.0
2024-05-02 09:30:00,262.9,262.9,260.03,260.81,38611.0,262.9,262.9,260.03,260.81,38611.0
2024-05-02 10:00:00,260.87,262.4,260.17,262.34,62851.0,260.87,262.4,260.17,262.34,62851.0
2024-05-02 11:00:00,262.5,263.5,261.04,261.5,32986.0,262.5,263.5,261.04,261.5,32986.0
2024-05-02 12:00:00,261.64,261.98,260.43,261.02,31333.0,261.64,261.98,260.43,261.02,31333.0
2024-05-02 13:00:00,261.09,262.09,261.09,261.77,22140.0,261.09,262.09,261.09,261.77,22140.0
2024-05-02 14:00:00,261.89,262.66,261.8,262.01,22990.0,261.89,262.66,261.8,262.01,22990.0
2024-05-02 15:00:00,261.97,262.22,261.45,261.96,89768.0,261.97,262.22,261.45,261.96,89768.0
2024-05-03 09:30:00,264.23,269.77,264.23,269.17,47954.0,264.23,269.77,264.23,269.17,47954.0
2024-05-03 10:00:00,269.28,269.32,265.41,266.06,70757.0,269.28,269.32,265.41,266.06,70757.0
2024-05-03 11:00:00,266.26,267.6,265.97,266.99,51458.0,266.26,267.6,265.97,266.99,51458.0
2024-05-03 12:00:00,267.01,267.75,265.39,265.48,17330.0,267.01,267.75,265.39,265.48,17330.0
2024-05-03 13:00:00,265.44,266.16,264.64,265.59,25899.0,265.44,266.16,264.64,265.59,25899.0
2024-05-03 14:00:00,265.58,266.31,264.63,264.88,57179.0,265.58,266.31,264.63,264.88,57179.0
2024-05-03 15:00:00,265.08,266.36,264.8,265.97,85604.0,265.08,266.36,264.8,265.97,85604.0
2024-05-06 09:30:00,267.15,267.92,265.82,267.57,17229.0,267.15,267.92,265.82,267.57,17229.0
2024-05-06 10:00:00,267.23,271.77,267.23,271.61,39318.0,267.23,271.77,267.23,271.61,39318.0
2024-05-06 11:00:00,271.31,273.68,270.84,271.66,95288.0,271.31,273.68,270.84,271.66,95288.0
2024-05-06 12:00:00,271.58,272.84,271.0,272.54,45592.0,271.58,272.84,271.0,272.54,45592.0
2024-05-06 13:00:00,272.57,273.36,272.25,272.47,30118.0,272.57,273.36,272.25,272.47,30118.0
2024-05-06 14:00:00,272.56,273.31,270.7,271.48,66425.0,272.56,273.31,270.7,271.48,66425.0
2024-05-06 15:00:00,271.48,272.38,270.86,271.47,131297.0,271.48,272.38,270.86,271.47,131297.0
2024-05-07 09:30:00,271.47,273.99,271.09,273.18,16055.0,271.47,273.99,271.09,273.18,16055.0
2024-05-07 10:00:00,273.4,274.95,273.09,274.11,85167.0,273.4,274.95,273.09,274.11,85167.0
2024-05-07 11:00:00,274.25,275.7,273.42,274.35,88345.0,274.25,275.7,273.42,274.35,88345.0
2024-05-07 12:00:00,274.3,274.96,271.29,271.92,163287.0,274.3,274.96,271.29,271.92,163287.0
2024-05-07 13:00:00,271.82,271.89,268.99,268.99,70537.0,271.82,271.89,268.99,268.99,70537.0
2024-05-07 14:00:00,269.0,270.83,268.38,269.64,59455.0,269.0,270.83,268.38,269.64,59455.0
2024-05-07 15:00:00,269.5,269.58,267.91,267.91,127683.0,269.5,269.58,267.91,267.91,127683.0
2024-05-08 09:30:00,267.39,278.74,265.76,277.84,580321.0,267.39,278.74,265.76,277.84,580321.0
2024-05-08 10:00:00,278.0,284.69,277.86,280.78,622219.0,278.0,284.69,277.86,280.78,622219.0
2024-05-08 11:00:00,280.86,281.72,279.42,281.39,93970.0,280.86,281.72,279.42,281.39,93970.0
2024-05-08 12:00:00,281.32,282.17,279.22,279.8,118020.0,281.32,282.17,279.22,279.8,118020.0
2024-05-08 13:00:00,279.9,280.46,279.03,279.92,81850.0,279.9,280.46,279.03,279.92,81850.0
2024-05-08 14:00:00,280.0,281.16,276.72,276.93,137074.0,280.0,281.16,276.72,276.93,137074.0
2024-05-08 15:00:00,276.93,276.96,272.27,272.74,477353.0,276.93,276.96,272.27,272.74,477353.0
2024-05-09 09:30:00,274.13,277.36,271.33,275.55,61836.0,274.13,277.36,271.33,275.55,61836.0
2024-05-09 10:00:00,275.47,276.71,272.84,273.9,52364.0,275.47,276.71,272.84,273.9,52364.0
2024-05-09 11:00:00,273.85,274.5,271.66,271.93,38397.0,273.85,274.5,271.66,271.93,38397.0
2024-05-09 12:00:00,271.79,272.02,271.36,271.7,12876.0,271.79,272.02,271.36,271.7,12876.0
2024-05-09 13:00:00,271.62,272.07,270.85,270.98,22607.0,271.62,272.07,270.85,270.98,22607.0
2024-05-09 14:00:00,270.98,272.16,270.55,272.16,29016.0,270.98,272.16,270.55,272.16,29016.0
2024-05-09 15:00:00,272.04,272.04,261.76,263.72,586480.0,272.04,272.04,261.76,263.72,586480.0
2024-05-10 09:30:00,264.05,275.84,262.02,271.54,279379.0,264.05,275.84,262.02,271.54,279379.0
2024-05-10 10:00:00,271.37,274.5,270.2,274.33,164184.0,271.37,274.5,270.2,274.33,164184.0
2024-05-10 11:00:00,274.3,276.15,274.25,275.83,162868.0,274.3,276.15,274.25,275.83,162868.0
2024-05-10 12:00:00,276.06,276.27,275.26,276.09,65422.0,276.06,276.27,275.26,276.09,65422.0
2024-05-10 13:00:00,276.06,276.08,274.51,274.91,43617.0,276.06,276.08,274.51,274.91,43617.0
2024-05-10 14:00:00,274.88,276.2,274.57,275.92,65879.0,274.88,276.2,274.57,275.92,65879.0
2024-05-10 15:00:00,275.77,277.49,275.33,275.69,164592.0,275.77,277.49,275.33,275.69,164592.0
2024-05-13 09:30:00,277.65,281.69,276.77,281.23,52258.0,277.65,281.69,276.77,281.23,52258.0
2024-05-13 10:00:00,280.96,281.41,278.53,280.4,45586.0,280.96,281.41,278.53,280.4,45586.0
2024-05-13 11:00:00,280.5,280.5,277.37,277.66,43115.0,280.5,280.5,277.37,277.66,43115.0
2024-05-13 12:00:00,277.36,278.01,276.93,277.02,21862.0,277.36,278.01,276.93,277.02,21862.0
2024-05-13 13:00:00,277.13,277.13,276.13,276.47,28042.0,277.13,277.13,276.13,276.47,28042.0
2024-05-13 14:00:00,276.48,277.55,276.37,277.14,27351.0,276.48,277.55,276.37,277.14,27351.0
2024-05-13 15:00:00,277.29,277.4,273.88,274.25,173043.0,277.29,277.4,273.88,274.25,173043.0
2024-05-14 09:30:00,281.35,283.44,279.04,280.25,70707.0,281.35,283.44,279.04,280.25,70707.0
2024-05-14 10:00:00,280.28,282.77,277.9,279.67,88629.0,280.28,282.77,277.9,279.67,88629.0
2024-05-14 11:00:00,280.07,280.26,275.0,275.36,43725.0,280.07,280.26,275.0,275.36,43725.0
2024-05-14 12:00:00,275.53,276.78,274.82,275.44,45488.0,275.53,276.78,274.82,275.44,45488.0
2024-05-14 13:00:00,275.6,276.9,274.86,276.19,33444.0,275.6,276.9,274.86,276.19,33444.0
2024-05-14 14:00:00,276.11,278.13,275.52,278.1,41634.0,276.11,278.13,275.52,278.1,41634.0
2024-05-14 15:00:00,278.26,279.0,277.92,278.08,131125.0,278.26,279.0,277.92,278.08,131125.0
2024-05-15 09:30:00,280.75,280.81,275.43,276.22,37169.0,280.75,280.81,275.43,276.22,37169.0
2024-05-15 10:00:00,276.37,277.21,273.42,273.48,40638.0,276.37,277.21,273.42,273.48,40638.0
2024-05-15 11:00:00,273.5,274.17,271.48,272.53,74374.0,273.5,274.17,271.48,272.53,74374.0
2024-05-15 12:00:00,272.42,273.47,271.5,272.99,62704.0,272.42,273.47,271.5,272.99,62704.0
2024-05-15 13:00:00,273.0,273.32,272.3,272.99,31836.0,273.0,273.32,272.3,272.99,31836.0
2024-05-15 14:00:00,272.91,273.17,271.38,272.46,60226.0,272.91,273.17,271.38,272.46,60226.0
2024-05-15 15:00:00,272.33,273.16,271.42,271.86,140685.0,272.33,273.16,271.42,271.86,140685.0
2024-05-16 09:30:00,273.0,273.07,271.64,271.97,41487.0,273.0,273.07,271.64,271.97,41487.0
2024-05-16 10:00:00,272.17,274.17,271.37,274.0,44674.0,272.17,274.17,271.37,274.0,44674.0
2024-05-16 11:00:00,274.1,274.78,273.04,273.5,24455.0,274.1,274.78,273.04,273.5,24455.0
2024-05-16 12:00:00,273.51,274.06,273.21,273.59,24330.0,273.51,274.06,273.21,273.59,24330.0
2024-05-16 13:00:00,273.55,274.04,272.43,273.84,32459.0,273.55,274.04,272.43,273.84,32459.0
2024-05-16 14:00:00,273.93,274.86,273.34,274.28,38098.0,273.93,274.86,273.34,274.28,38098.0
2024-05-16 15:00:00,274.34,277.93,274.3,277.61,135568.0,274.34,277.93,274.3,277.61,135568.0
2024-05-17 09:30:00,277.99,279.79,273.2,274.0,59154.0,277.99,279.79,273.2,274.0,59154.0
2024-05-17 10:00:00,274.3,275.25,273.3,274.29,40463.0,274.3,275.25,273.3,274.29,40463.0
2024-05-17 11:00:00,274.51,274.77,273.23,274.63,21168.0,274.51,274.77,273.23,274.63,21168.0
2024-05-17 12:00:00,274.42,275.3,274.24,274.26,24557.0,274.42,275.3,274.24,274.26,24557.0
2024-05-17 13:00:00,274.4,274.8,273.66,274.35,19892.0,274.4,274.8,273.66,274.35,19892.0
2024-05-17 14:00:00,274.36,274.48,273.31,274.0,24796.0,274.36,274.48,273.31,274.0,24796.0
2024-05-17 15:00:00,273.99,274.64,272.78,273.01,122378.0,273.99,274.64,272.78,273.01,122378.0
2024-05-20 09:30:00,273.0,273.98,269.82,273.66,33022.0,273.0,273.98,269.82,273.66,33022.0
2024-05-20 10:00:00,273.47,274.27,271.63,273.44,62971.0,273.47,274.27,271.63,273.44,62971.0
2024-05-20 11:00:00,273.55,275.34,272.89,274.71,26327.0,273.55,275.34,272.89,274.71,26327.0
2024-05-20 12:00:00,274.61,274.85,273.79,274.54,23823.0,274.61,274.85,273.79,274.54,23823.0
2024-05-20 13:00:00,274.48,274.66,273.67,274.02,17866.0,274.48,274.66,273.67,274.02,17866.0
2024-05-20 14:00:00,273.93,273.97,273.09,273.84,28800.0,273.93,273.97,273.09,273.84,28800.0
2024-05-20 15:00:00,273.8,275.14,273.46,274.93,84710.0,273.8,275.14,273.46,274.93,84710.0
2024-05-21 09:30:00,274.13,277.39,274.04,276.03,35382.0,274.13,277.39,274.04,276.03,35382.0
2024-05-21 10:00:00,276.38,276.87,273.74,274.17,42257.0,276.38,276.87,273.74,274.17,42257.0
2024-05-21 11:00:00,274.14,274.39,273.44,274.19,30249.0,274.14,274.39,273.44,274.19,30249.0
2024-05-21 12:00:00,274.2,275.4,273.62,274.89,39732.0,274.2,275.4,273.62,274.89,39732.0
2024-05-21 13:00:00,274.89,276.11,274.65,275.49,44690.0,274.89,276.11,274.65,275.49,44690.0
2024-05-21 14:00:00,275.5,275.67,274.3,275.11,38230.0,275.5,275.67,274.3,275.11,38230.0
2024-05-21 15:00:00,275.0,275.65,274.33,275.26,134529.0,275.0,275.65,274.33,275.26,134529.0
2024-05-22 09:30:00,274.46,274.79,266.54,269.67,196633.0,274.46,274.79,266.54,269.67,196633.0
2024-05-22 10:00:00,269.63,271.44,269.08,271.24,77473.0,269.63,271.44,269.08,271.24,77473.0
2024-05-22 11:00:00,271.23,272.07,270.14,270.56,37080.0,271.23,272.07,270.14,270.56,37080.0
2024-05-22 12:00:00,270.71,272.11,270.42,271.96,20386.0,270.71,272.11,270.42,271.96,20386.0
2024-05-22 13:00:00,271.84,272.09,269.45,270.76,80866.0,271.84,272.09,269.45,270.76,80866.0
2024-05-22 14:00:00,270.59,270.65,268.54,269.61,53322.0,270.59,270.65,268.54,269.61,53322.0
2024-05-22 15:00:00,269.48,271.36,269.31,271.15,178431.0,269.48,271.36,269.31,271.15,178431.0
2024-05-23 09:30:00,270.5,270.7,267.94,268.06,97142.0,270.5,270.7,267.94,268.06,97142.0
2024-05-23 10:00:00,268.31,270.05,267.86,269.5,71083.0,268.31,270.05,267.86,269.5,71083.0
2024-05-23 11:00:00,269.3,269.46,267.74,267.99,39501.0,269.3,269.46,267.74,267.99,39501.0
2024-05-23 12:00:00,268.05,268.77,267.01,267.5,32154.0,268.05,268.77,267.01,267.5,32154.0
2024-05-23 13:00:00,267.41,267.99,266.68,266.76,35356.0,267.41,267.99,266.68,266.76,35356.0
2024-05-23 14:00:00,266.69,267.7,266.06,267.26,81586.0,266.69,267.7,266.06,267.26,81586.0
2024-05-23 15:00:00,267.18,269.1,266.91,268.41,195289.0,267.18,269.1,266.91,268.41,195289.0
2024-05-24 09:30:00,268.66,271.87,268.41,268.42,23826.0,268.66,271.87,268.41,268.42,23826.0
2024-05-24 10:00:00,268.54,269.83,267.87,268.7,29586.0,268.54,269.83,267.87,268.7,29586.0
2024-05-24 11:00:00,268.57,269.51,268.53,268.76,24667.0,268.57,269.51,268.53,268.76,24667.0
2024-05-24 12:00:00,268.59,269.72,268.51,269.68,16328.0,268.59,269.72,268.51,269.68,16328.0
2024-05-24 13:00:00,269.57,270.85,269.24,270.47,35887.0,269.57,270.85,269.24,270.47,35887.0
2024-05-24 14:00:00,270.44,271.03,269.9,269.98,48779.0,270.44,271.03,269.9,269.98,48779.0
2024-05-24 15:00:00,270.05,271.53,269.66,271.49,72884.0,270.05,271.53,269.66,271.49,72884.0
2024-05-28 09:30:00,268.93,272.74,268.93,271.23,42569.0,268.93,272.74,268.93,271.23,42569.0
2024-05-28 10:00:00,271.23,271.53,270.0,270.95,46656.0,271.23,271.53,270.0,270.95,46656.0
2024-05-28 11:00:00,270.89,271.07,270.09,270.31,32949.0,270.89,271.07,270.09,270.31,32949.0
2024-05-28 12:00:00,270.41,272.12,270.28,270.42,36540.0,270.41,272.12,270.28,270.42,36540.0
2024-05-28 13:00:00,270.27,270.55,270.01,270.3,29305.0,270.27,270.55,270.01,270.3,29305.0
2024-05-28 14:00:00,270.29,270.8,270.02,270.48,45916.0,270.29,270.8,270.02,270.48,45916.0
2024-05-28 15:00:00,270.47,271.7,270.38,271.38,123605.0,270.47,271.7,270.38,271.38,123605.0
2024-05-29 09:30:00,269.19,270.9,268.43,269.06,46681.0,269.19,270.9,268.43,269.06,46681.0
2024-05-29 10:00:00,268.94,269.97,268.14,268.21,30407.0,268.94,269.97,268.14,268.21,30407.0
2024-05-29 11:00:00,268.25,269.05,268.25,269.05,23873.0,268.25,269.05,268.25,269.05,23873.0
2024-05-29 12:00:00,268.88,269.5,268.7,269.19,22715.0,268.88,269.5,268.7,269.19,22715.0
2024-05-29 13:00:00,269.28,270.11,269.12,269.36,17560.0,269.28,270.11,269.12,269.36,17560.0
2024-05-29 14:00:00,269.36,270.02,269.34,269.9,70638.0,269.36,270.02,269.34,269.9,70638.0
2024-05-29 15:00:00,269.94,271.52,269.94,271.35,76919.0,269.94,271.52,269.94,271.35,76919.0
2024-05-30 09:30:00,272.18,273.38,270.86,272.45,28042.0,272.18,273.38,270.86,272.45,28042.0
2024-05-30 10:00:00,272.36,274.17,271.05,271.33,55788.0,272.36,274.17,271.05,271.33,55788.0
2024-05-30 11:00:00,271.3,272.94,271.29,272.49,19849.0,271.3,272.94,271.29,272.49,19849.0
2024-05-30 12:00:00,272.46,273.69,272.0,273.4,24609.0,272.46,273.69,272.0,273.4,24609.0
2024-05-30 13:00:00,273.45,276.42,273.45,275.93,53250.0,273.45,276.42,273.45,275.93,53250.0
2024-05-30 14:00:00,275.92,276.34,275.18,275.86,44478.0,275.92,276.34,275.18,275.86,44478.0
2024-05-30 15:00:00,275.88,276.51,275.14,276.26,93322.0,275.88,276.51,275.14,276.26,93322.0
2024-05-31 09:30:00,277.83,282.23,274.47,280.85,68448.0,277.83,282.23,274.47,280.85,68448.0
2024-05-31 10:00:00,280.88,284.68,280.2,282.42,134895.0,280.88,284.68,280.2,282.42,134895.0
2024-05-31 11:00:00,282.41,284.02,280.9,281.41,87215.0,282.41,284.02,280.9,281.41,87215.0
2024-05-31 12:00:00,281.26,283.22,280.61,281.49,57523.0,281.26,283.22,280.61,281.49,57523.0
2024-05-31 13:00:00,281.46,284.04,281.05,283.66,65968.0,281.46,284.04,281.05,283.66,65968.0
2024-05-31 14:00:00,283.85,285.3,283.28,283.8,76165.0,283.85,285.3,283.28,283.8,76165.0
2024-05-31 15:00:00,283.7,287.96,283.28,287.28,284071.0,283.7,287.96,283.28,287.28,284071.0
2024-06-03 09:30:00,287.25,288.25,284.41,286.19,48136.0,287.25,288.25,284.41,286.19,48136.0
2024-06-03 10:00:00,286.26,289.62,285.25,286.09,48198.0,286.26,289.62,285.25,286.09,48198.0
2024-06-03 11:00:00,286.09,286.54,282.66,284.44,25311.0,286.09,286.54,282.66,284.44,25311.0
2024-06-03 12:00:00,284.62,286.11,282.51,282.87,27018.0,284.62,286.11,282.51,282.87,27018.0
2024-06-03 13:00:00,283.33,285.74,282.81,285.46,18780.0,283.33,285.74,282.81,285.46,18780.0
2024-06-03 14:00:00,285.67,287.33,285.16,286.72,41326.0,285.67,287.33,285.16,286.72,41326.0
2024-06-03 15:00:00,286.58,287.71,285.47,286.41,81973.0,286.58,287.71,285.47,286.41,81973.0
2024-06-04 09:30:00,284.22,285.02,282.13,284.69,30065.0,284.22,285.02,282.13,284.69,30065.0
2024-06-04 10:00:00,284.87,285.35,281.9,281.95,34322.0,284.87,285.35,281.9,281.95,34322.0
2024-06-04 11:00:00,282.13,283.28,281.18,281.18,22153.0,282.13,283.28,281.18,281.18,22153.0
2024-06-04 12:00:00,281.2,282.66,280.77,280.79,27272.0,281.2,282.66,280.77,280.79,27272.0
2024-06-04 13:00:00,280.93,282.0,280.41,281.98,19988.0,280.93,282.0,280.41,281.98,19988.0
2024-06-04 14:00:00,281.8,282.93,281.06,282.06,30052.0,281.8,282.93,281.06,282.06,30052.0
2024-06-04 15:00:00,281.65,281.65,280.18,280.69,101965.0,281.65,281.65,280.18,280.69,101965.0
2024-06-05 09:30:00,280.86,281.41,277.12,277.47,24554.0,280.86,281.41,277.12,277.47,24554.0
2024-06-05 10:00:00,277.18,278.69,276.09,277.94,58180.0,277.18,278.69,276.09,277.94,58180.0
2024-06-05 11:00:00,277.72,279.73,277.58,278.7,24228.0,277.72,279.73,277.58,278.7,24228.0
2024-06-05 12:00:00,278.79,279.19,277.84,278.01,21104.0,278.79,279.19,277.84,278.01,21104.0
2024-06-05 13:00:00,277.77,278.48,277.42,277.68,17651.0,277.77,278.48,277.42,277.68,17651.0
2024-06-05 14:00:00,277.61,278.04,277.13,277.22,17589.0,277.61,278.04,277.13,277.22,17589.0
2024-06-05 15:00:00,277.18,278.77,276.95,278.05,79398.0,277.18,278.77,276.95,278.05,79398.0
2024-06-06 09:30:00,277.05,286.31,277.05,286.06,49061.0,277.05,286.31,277.05,286.06,49061.0
2024-06-06 10:00:00,285.78,286.37,284.25,285.04,57479.0,285.78,286.37,284.25,285.04,57479.0
2024-06-06 11:00:00,284.9,286.3,284.21,285.96,39835.0,284.9,286.3,284.21,285.96,39835.0
2024-06-06 12:00:00,285.96,286.11,284.4,284.91,21274.0,285.96,286.11,284.4,284.91,21274.0
2024-06-06 13:00:00,285.06,285.41,284.0,284.3,23657.0,285.06,285.41,284.0,284.3,23657.0
2024-06-06 14:00:00,283.78,284.25,281.56,281.58,41928.0,283.78,284.25,281.56,281.58,41928.0
2024-06-06 15:00:00,281.78,281.79,279.19,279.35,99527.0,281.78,281.79,279.19,279.35,99527.0
2024-06-07 09:30:00,277.58,279.76,275.78,276.63,31311.0,277.58,279.76,275.78,276.63,31311.0
2024-06-07 10:00:00,276.53,280.63,276.52,279.75,62461.0,276.53,280.63,276.52,279.75,62461.0
2024-06-07 11:00:00,279.58,280.32,279.15,279.67,34886.0,279.58,280.32,279.15,279.67,34886.0
2024-06-07 12:00:00,279.54,280.12,278.07,278.65,33598.0,279.54,280.12,278.07,278.65,33598.0
2024-06-07 13:00:00,278.45,280.77,278.18,279.6,277789.0,278.45,280.77,278.18,279.6,277789.0
2024-06-07 14:00:00,279.49,279.49,278.21,278.8,21816.0,279.49,279.49,278.21,278.8,21816.0
2024-06-07 15:00:00,278.66,278.85,276.68,276.98,84502.0,278.66,278.85,276.68,276.98,84502.0
2024-06-10 09:30:00,275.36,276.21,272.6,275.77,34028.0,275.36,276.21,272.6,275.77,34028.0
2024-06-10 10:00:00,275.79,275.83,272.71,272.89,35931.0,275.79,275.83,272.71,272.89,35931.0
2024-06-10 11:00:00,273.02,275.41,272.86,275.41,39628.0,273.02,275.41,272.86,275.41,39628.0
2024-06-10 12:00:00,275.32,275.42,273.98,274.48,57737.0,275.32,275.42,273.98,274.48,57737.0
2024-06-10 13:00:00,274.59,276.6,274.38,276.55,36236.0,274.59,276.6,274.38,276.55,36236.0
2024-06-10 14:00:00,276.6,276.62,274.95,275.25,87536.0,276.6,276.62,274.95,275.25,87536.0
2024-06-10 15:00:00,275.3,276.33,275.04,276.17,123885.0,275.3,276.33,275.04,276.17,123885.0
2024-06-11 09:30:00,273.86,276.17,273.32,275.07,68572.0,273.86,276.17,273.32,275.07,68572.0
2024-06-11 10:00:00,274.94,276.84,274.7,275.17,37623.0,274.94,276.84,274.7,275.17,37623.0
2024-06-11 11:00:00,274.93,278.47,274.92,278.16,39387.0,274.93,278.47,274.92,278.16,39387.0
2024-06-11 12:00:00,277.8,277.97,275.73,277.32,27171.0,277.8,277.97,275.73,277.32,27171.0
2024-06-11 13:00:00,277.32,277.69,275.81,276.9,24966.0,277.32,277.69,275.81,276.9,24966.0
2024-06-11 14:00:00,276.75,276.89,275.47,275.47,26184.0,276.75,276.89,275.47,275.47,26184.0
2024-06-11 15:00:00,275.63,276.94,275.1,276.85,92694.0,275.63,276.94,275.1,276.85,92694.0
2024-06-12 09:30:00,281.24,285.15,279.98,282.82,35985.0,281.24,285.15,279.98,282.82,35985.0
2024-06-12 10:00:00,282.47,282.66,279.32,280.52,57412.0,282.47,282.66,279.32,280.52,57412.0
2024-06-12 11:00:00,280.57,280.83,279.26,279.26,25910.0,280.57,280.83,279.26,279.26,25910.0
2024-06-12 12:00:00,279.33,279.76,276.51,276.83,36886.0,279.33,279.76,276.51,276.83,36886.0
2024-06-12 13:00:00,276.54,276.54,274.75,275.3,21821.0,276.54,276.54,274.75,275.3,21821.0
2024-06-12 14:00:00,275.31,275.31,272.73,272.95,34355.0,275.31,275.31,272.73,272.95,34355.0
2024-06-12 15:00:00,272.95,275.16,272.92,275.16,180611.0,272.95,275.16,272.92,275.16,180611.0
2024-06-13 09:30:00,273.64,274.99,273.04,274.23,58457.0,273.64,274.99,273.04,274.23,58457.0
2024-06-13 10:00:00,274.1,274.92,273.22,274.09,42012.0,274.1,274.92,273.22,274.09,42012.0
2024-06-13 11:00:00,274.15,274.56,273.43,274.3,23319.0,274.15,274.56,273.43,274.3,23319.0
2024-06-13 12:00:00,274.3,274.41,273.45,273.57,27403.0,274.3,274.41,273.45,273.57,27403.0
2024-06-13 13:00:00,273.5,273.99,273.41,273.41,20404.0,273.5,273.99,273.41,273.41,20404.0
2024-06-13 14:00:00,273.5,273.99,273.07,273.51,32390.0,273.5,273.99,273.07,273.51,32390.0
2024-06-13 15:00:00,273.53,274.58,273.45,274.17,61780.0,273.53,274.58,273.45,274.17,61780.0
2024-06-14 09:30:00,272.68,275.76,272.48,274.19,63537.0,272.68,275.76,272.48,274.19,63537.0
2024-06-14 10:00:00,273.88,275.65,273.22,275.46,95493.0,273.88,275.65,273.22,275.46,95493.0
2024-06-14 11:00:00,275.46,275.93,274.1,275.71,18268.0,275.46,275.93,274.1,275.71,18268.0
2024-06-14 12:00:00,275.51,276.35,275.1,275.94,12647.0,275.51,276.35,275.1,275.94,12647.0
2024-06-14 13:00:00,275.91,276.49,274.5,274.98,10144.0,275.91,276.49,274.5,274.98,10144.0
2024-06-14 14:00:00,275.05,275.91,275.04,275.71,20541.0,275.05,275.91,275.04,275.71,20541.0
2024-06-14 15:00:00,275.75,276.85,274.17,276.33,118440.0,275.75,276.85,274.17,276.33,118440.0
2024-06-17 09:30:00,275.0,276.29,273.58,275.24,39181.0,275.0,276.29,273.58,275.24,39181.0
2024-06-17 10:00:00,275.24,277.72,274.59,276.0,60972.0,275.24,277.72,274.59,276.0,60972.0
2024-06-17 11:00:00,275.85,277.72,275.83,277.32,23125.0,275.85,277.72,275.83,277.32,23125.0
2024-06-17 12:00:00,277.51,278.44,277.21,278.41,32487.0,277.51,278.44,277.21,278.41,32487.0
2024-06-17 13:00:00,278.44,281.06,277.52,280.99,48477.0,278.44,281.06,277.52,280.99,48477.0
2024-06-17 14:00:00,280.93,283.94,280.89,283.72,92927.0,280.93,283.94,280.89,283.72,92927.0
2024-06-17 15:00:00,283.59,286.26,283.28,285.95,255842.0,283.59,286.26,283.28,285.95,255842.0
2024-06-18 09:30:00,284.53,292.55,283.14,286.79,54311.0,284.53,292.55,283.14,286.79,54311.0
2024-06-18 10:00:00,287.25,288.77,283.39,283.81,92906.0,287.25,288.77,283.39,283.81,92906.0
2024-06-18 11:00:00,283.68,284.64,281.83,282.63,53153.0,283.68,284.64,281.83,282.63,53153.0
2024-06-18 12:00:00,282.67,283.46,281.0,282.08,43434.0,282.67,283.46,281.0,282.08,43434.0
2024-06-18 13:00:00,282.04,282.4,279.09,279.36,47174.0,282.04,282.4,279.09,279.36,47174.0
2024-06-18 14:00:00,279.27,280.68,278.88,279.7,35417.0,279.27,280.68,278.88,279.7,35417.0
2024-06-18 15:00:00,279.35,279.71,277.39,277.61,135870.0,279.35,279.71,277.39,277.61,135870.0
2024-06-20 09:30:00,277.45,283.16,277.1,281.43,34747.0,277.45,283.16,277.1,281.43,34747.0
2024-06-20 10:00:00,281.44,284.27,279.62,283.57,74958.0,281.44,284.27,279.62,283.57,74958.0
2024-06-20 11:00:00,283.71,285.5,283.32,283.32,34965.0,283.71,285.5,283.32,283.32,34965.0
2024-06-20 12:00:00,282.93,284.23,282.93,284.07,26453.0,282.93,284.23,282.93,284.07,26453.0
2024-06-20 13:00:00,284.07,285.13,283.46,284.33,31019.0,284.07,285.13,283.46,284.33,31019.0
2024-06-20 14:00:00,284.38,284.62,282.7,282.96,33478.0,284.38,284.62,282.7,282.96,33478.0
2024-06-20 15:00:00,283.07,284.18,282.88,284.09,134938.0,283.07,284.18,282.88,284.09,134938.0
2024-06-21 09:30:00,286.94,292.68,286.16,289.4,294398.0,286.94,292.68,286.16,289.4,294398.0
2024-06-21 10:00:00,289.3,289.81,286.5,287.52,118473.0,289.3,289.81,286.5,287.52,118473.0
2024-06-21 11:00:00,287.67,287.79,285.8,286.54,43608.0,287.67,287.79,285.8,286.54,43608.0
2024-06-21 12:00:00,286.33,287.41,285.85,287.16,34038.0,286.33,287.41,285.85,287.16,34038.0
2024-06-21 13:00:00,287.05,288.33,286.76,287.93,39376.0,287.05,288.33,286.76,287.93,39376.0
2024-06-21 14:00:00,287.93,290.3,287.93,290.06,68376.0,287.93,290.3,287.93,290.06,68376.0
2024-06-21 15:00:00,289.98,290.98,288.8,290.22,195702.0,289.98,290.98,288.8,290.22,195702.0
2024-06-24 09:30:00,288.93,290.55,285.84,289.98,55451.0,288.93,290.55,285.84,289.98,55451.0
2024-06-24 10:00:00,289.97,293.02,289.12,291.79,106584.0,289.97,293.02,289.12,291.79,106584.0
2024-06-24 11:00:00,292.02,292.02,290.58,291.7,75241.0,292.02,292.02,290.58,291.7,75241.0
2024-06-24 12:00:00,291.37,292.55,290.9,291.29,56542.0,291.37,292.55,290.9,291.29,56542.0
2024-06-24 13:00:00,291.5,291.7,290.48,291.05,40314.0,291.5,291.7,290.48,291.05,40314.0
2024-06-24 14:00:00,291.27,292.7,290.96,292.15,56117.0,291.27,292.7,290.96,292.15,56117.0
2024-06-24 15:00:00,292.15,292.55,284.93,285.8,361961.0,292.15,292.55,284.93,285.8,361961.0
2024-06-25 09:30:00,284.15,284.5,282.18,282.54,79743.0,284.15,284.5,282.18,282.54,79743.0
2024-06-25 10:00:00,282.56,287.66,282.44,286.94,175791.0,282.56,287.66,282.44,286.94,175791.0
2024-06-25 11:00:00,286.95,287.05,285.64,286.4,73544.0,286.95,287.05,285.64,286.4,73544.0
2024-06-25 12:00:00,286.52,287.36,286.1,286.32,46874.0,286.52,287.36,286.1,286.32,46874.0
2024-06-25 13:00:00,286.42,288.27,286.42,288.13,44280.0,286.42,288.27,286.42,288.13,44280.0
2024-06-25 14:00:00,288.11,290.22,288.06,290.14,52750.0,288.11,290.22,288.06,290.14,52750.0
2024-06-25 15:00:00,290.15,291.29,289.81,290.92,107181.0,290.15,291.29,289.81,290.92,107181.0
2024-06-26 09:30:00,288.67,292.14,288.23,291.88,30484.0,288.67,292.14,288.23,291.88,30484.0
2024-06-26 10:00:00,291.51,292.24,290.7,291.16,42560.0,291.51,292.24,290.7,291.16,42560.0
2024-06-26 11:00:00,290.88,291.25,290.06,290.9,25997.0,290.88,291.25,290.06,290.9,25997.0
2024-06-26 12:00:00,290.9,291.57,290.1,290.96,32842.0,290.9,291.57,290.1,290.96,32842.0
2024-06-26 13:00:00,290.96,290.96,290.29,290.92,20201.0,290.96,290.96,290.29,290.92,20201.0
2024-06-26 14:00:00,290.87,291.67,290.06,291.66,26883.0,290.87,291.67,290.06,291.66,26883.0
2024-06-26 15:00:00,291.7,292.62,291.25,291.8,86974.0,291.7,292.62,291.25,291.8,86974.0
2024-06-27 09:30:00,291.59,292.19,288.65,292.04,39162.0,291.59,292.19,288.65,292.04,39162.0
2024-06-27 10:00:00,292.09,297.42,291.94,295.02,79276.0,292.09,297.42,291.94,295.02,79276.0
2024-06-27 11:00:00,295.01,296.12,292.84,293.59,66964.0,295.01,296.12,292.84,293.59,66964.0
2024-06-27 12:00:00,293.77,294.88,293.31,294.88,38663.0,293.77,294.88,293.31,294.88,38663.0
2024-06-27 13:00:00,294.82,295.26,294.38,294.66,35136.0,294.82,295.26,294.38,294.66,35136.0
2024-06-27 14:00:00,294.83,294.83,293.17,294.19,46613.0,294.83,294.83,293.17,294.19,46613.0
2024-06-27 15:00:00,294.2,294.7,293.43,294.14,118601.0,294.2,294.7,293.43,294.14,118601.0
2024-06-28 09:30:00,296.09,303.83,295.06,302.84,150488.0,296.09,303.83,295.06,302.84,150488.0
2024-06-28 10:00:00,302.59,306.46,302.33,303.42,175636.0,302.59,306.46,302.33,303.42,175636.0
2024-06-28 11:00:00,303.37,303.54,301.28,301.49,120137.0,303.37,303.54,301.28,301.49,120137.0
2024-06-28 12:00:00,301.52,301.83,299.92,300.36,66328.0,301.52,301.83,299.92,300.36,66328.0
2024-06-28 13:00:00,300.32,300.4,297.04,297.04,165710.0,300.32,300.4,297.04,297.04,165710.0
2024-06-28 14:00:00,296.87,299.06,295.78,298.18,59619.0,296.87,299.06,295.78,298.18,59619.0
2024-06-28 15:00:00,298.14,300.61,296.92,298.96,272274.0,298.14,300.61,296.92,298.96,272274.0
2024-07-01 09:30:00,292.8,297.89,292.8,295.6,73114.0,292.8,297.89,292.8,295.6,73114.0
2024-07-01 10:00:00,296.0,297.0,292.48,293.0,50633.0,296.0,297.0,292.48,293.0,50633.0
2024-07-01 11:00:00,293.0,293.27,290.97,292.26,49658.0,293.0,293.27,290.97,292.26,49658.0
2024-07-01 12:00:00,292.27,293.16,290.27,291.12,45613.0,292.27,293.16,290.27,291.12,45613.0
2024-07-01 13:00:00,291.38,293.39,291.31,292.99,37500.0,291.38,293.39,291.31,292.99,37500.0
2024-07-01 14:00:00,292.95,295.09,292.95,294.16,34548.0,292.95,295.09,292.95,294.16,34548.0
2024-07-01 15:00:00,294.23,296.6,293.47,296.11,132364.0,294.23,296.6,293.47,296.11,132364.0
2024-07-02 09:30:00,296.29,298.31,294.15,297.45,36410.0,296.29,298.31,294.15,297.45,36410.0
2024-07-02 10:00:00,297.85,302.63,297.09,302.19,42129.0,297.85,302.63,297.09,302.19,42129.0
2024-07-02 11:00:00,302.3,302.58,300.74,301.23,44106.0,302.3,302.58,300.74,301.23,44106.0
2024-07-02 12:00:00,301.3,301.3,298.91,299.65,48556.0,301.3,301.3,298.91,299.65,48556.0
2024-07-02 13:00:00,299.56,300.62,298.93,300.38,67781.0,299.56,300.62,298.93,300.38,67781.0
2024-07-02 14:00:00,300.47,302.28,300.36,301.91,40653.0,300.47,302.28,300.36,301.91,40653.0
2024-07-02 15:00:00,301.81,303.72,301.31,303.55,108575.0,301.81,303.72,301.31,303.55,108575.0
2024-07-03 09:30:00,301.84,301.84,298.12,299.69,67551.0,301.84,301.84,298.12,299.69,67551.0
2024-07-03 10:00:00,299.91,303.5,299.02,300.71,62820.0,299.91,303.5,299.02,300.71,62820.0
2024-07-03 11:00:00,300.86,302.33,300.64,301.78,33609.0,300.86,302.33,300.64,301.78,33609.0
2024-07-03 12:00:00,301.8,303.2,300.44,301.2,67106.0,301.8,303.2,300.44,301.2,67106.0
2024-07-05 09:30:00,301.89,302.74,300.5,301.98,11124.0,301.89,302.74,300.5,301.98,11124.0
2024-07-05 10:00:00,301.84,304.0,301.66,303.47,34350.0,301.84,304.0,301.66,303.47,34350.0
2024-07-05 11:00:00,303.41,303.73,302.44,302.9,27191.0,303.41,303.73,302.44,302.9,27191.0
2024-07-05 12:00:00,302.58,303.07,301.72,302.57,18426.0,302.58,303.07,301.72,302.57,18426.0
2024-07-05 13:00:00,302.52,302.69,301.48,302.67,26319.0,302.52,302.69,301.48,302.67,26319.0
2024-07-05 14:00:00,302.62,302.76,301.59,301.99,25394.0,302.62,302.76,301.59,301.99,25394.0
2024-07-05 15:00:00,302.0,302.91,301.18,301.78,115128.0,302.0,302.91,301.18,301.78,115128.0
2024-07-08 09:30:00,302.18,302.37,297.36,298.23,34554.0,302.18,302.37,297.36,298.23,34554.0
2024-07-08 10:00:00,298.12,299.29,293.69,296.55,93200.0,298.12,299.29,293.69,296.55,93200.0
2024-07-08 11:00:00,296.26,297.99,291.33,291.34,88380.0,296.26,297.99,291.33,291.34,88380.0
2024-07-08 12:00:00,291.33,292.16,286.66,290.27,143469.0,291.33,292.16,286.66,290.27,143469.0
2024-07-08 13:00:00,290.01,291.95,289.75,291.5,49962.0,290.01,291.95,289.75,291.5,49962.0
2024-07-08 14:00:00,291.28,292.19,290.43,292.02,31181.0,291.28,292.19,290.43,292.02,31181.0
2024-07-08 15:00:00,291.88,292.4,290.05,290.57,106756.0,291.88,292.4,290.05,290.57,106756.0
2024-07-09 09:30:00,289.1,290.55,287.19,288.48,28377.0,289.1,290.55,287.19,288.48,28377.0
2024-07-09 10:00:00,288.62,291.86,288.39,291.79,48423.0,288.62,291.86,288.39,291.79,48423.0
2024-07-09 11:00:00,291.87,294.24,291.45,294.19,39530.0,291.87,294.24,291.45,294.19,39530.0
2024-07-09 12:00:00,294.05,297.2,293.81,297.2,44640.0,294.05,297.2,293.81,297.2,44640.0
2024-07-09 13:00:00,297.02,297.39,295.6,295.73,33344.0,297.02,297.39,295.6,295.73,33344.0
2024-07-09 14:00:00,295.73,295.82,294.42,294.42,44393.0,295.73,295.82,294.42,294.42,44393.0
2024-07-09 15:00:00,294.48,295.08,293.38,293.8,124177.0,294.48,295.08,293.38,293.8,124177.0
2024-07-10 09:30:00,294.2,296.76,287.63,290.13,105794.0,294.2,296.76,287.63,290.13,105794.0
2024-07-10 10:00:00,290.13,294.1,287.81,294.03,101672.0,290.13,294.1,287.81,294.03,101672.0
2024-07-10 11:00:00,294.27,295.0,291.87,292.17,69411.0,294.27,295.0,291.87,292.17,69411.0
2024-07-10 12:00:00,292.19,293.64,291.76,293.18,54109.0,292.19,293.64,291.76,293.18,54109.0
2024-07-10 13:00:00,293.13,293.76,291.63,293.6,46855.0,293.13,293.76,291.63,293.6,46855.0
2024-07-10 14:00:00,293.75,293.81,292.49,292.7,61712.0,293.75,293.81,292.49,292.7,61712.0
2024-07-10 15:00:00,292.61,294.32,292.5,293.93,146548.0,292.61,294.32,292.5,293.93,146548.0
2024-07-11 09:30:00,295.25,297.66,294.39,297.44,15137.0,295.25,297.66,294.39,297.44,15137.0
2024-07-11 10:00:00,297.61,300.47,296.08,297.71,45944.0,297.61,300.47,296.08,297.71,45944.0
2024-07-11 11:00:00,298.32,301.66,297.13,300.28,203973.0,298.32,301.66,297.13,300.28,203973.0
2024-07-11 12:00:00,300.28,300.69,298.6,300.42,51637.0,300.28,300.69,298.6,300.42,51637.0
2024-07-11 13:00:00,300.42,301.93,300.15,301.16,66205.0,300.42,301.93,300.15,301.16,66205.0
2024-07-11 14:00:00,301.15,302.45,300.84,301.21,57714.0,301.15,302.45,300.84,301.21,57714.0
2024-07-11 15:00:00,301.12,304.7,300.82,304.26,334013.0,301.12,304.7,300.82,304.26,334013.0
2024-07-12 09:30:00,306.75,306.93,303.76,304.21,71574.0,306.75,306.93,303.76,304.21,71574.0
2024-07-12 10:00:00,304.35,307.89,304.35,307.71,56040.0,304.35,307.89,304.35,307.71,56040.0
2024-07-12 11:00:00,307.74,309.11,307.47,308.67,99852.0,307.74,309.11,307.47,308.67,99852.0
2024-07-12 12:00:00,308.52,309.99,308.06,309.07,55085.0,308.52,309.99,308.06,309.07,55085.0
2024-07-12 13:00:00,308.92,310.08,308.76,309.03,34537.0,308.92,310.08,308.76,309.03,34537.0
2024-07-12 14:00:00,309.02,309.97,308.14,309.06,94652.0,309.02,309.97,308.14,309.06,94652.0
2024-07-12 15:00:00,308.95,312.62,308.69,311.04,171815.0,308.95,312.62,308.69,311.04,171815.0
2024-07-15 09:30:00,312.71,314.5,310.48,314.31,43903.0,312.71,314.5,310.48,314.31,43903.0
2024-07-15 10:00:00,314.49,320.99,314.03,320.47,233908.0,314.49,320.99,314.03,320.47,233908.0
2024-07-15 11:00:00,320.69,325.32,320.6,322.92,185353.0,320.69,325.32,320.6,322.92,185353.0
2024-07-15 12:00:00,322.76,324.6,322.34,324.51,120847.0,322.76,324.6,322.34,324.51,120847.0
2024-07-15 13:00:00,324.53,325.52,322.18,323.31,91349.0,324.53,325.52,322.18,323.31,91349.0
2024-07-15 14:00:00,323.31,324.21,322.78,323.92,70749.0,323.31,324.21,322.78,323.92,70749.0
2024-07-15 15:00:00,324.1,324.96,323.21,324.51,261757.0,324.1,324.96,323.21,324.51,261757.0
2024-07-16 09:30:00,324.59,328.41,321.06,324.89,160571.0,324.59,328.41,321.06,324.89,160571.0
2024-07-16 10:00:00,324.88,327.52,324.4,326.0,123448.0,324.88,327.52,324.4,326.0,123448.0
2024-07-16 11:00:00,326.0,326.13,319.27,320.55,89756.0,326.0,326.13,319.27,320.55,89756.0
2024-07-16 12:00:00,320.52,323.98,319.92,323.67,50157.0,320.52,323.98,319.92,323.67,50157.0
2024-07-16 13:00:00,323.65,325.38,323.3,324.13,64652.0,323.65,325.38,323.3,324.13,64652.0
2024-07-16 14:00:00,324.13,326.94,324.11,326.9,43920.0,324.13,326.94,324.11,326.9,43920.0
2024-07-16 15:00:00,326.84,328.0,326.15,327.32,153888.0,326.84,328.0,326.15,327.32,153888.0
2024-07-17 09:30:00,324.67,328.72,323.81,327.16,137297.0,324.67,328.72,323.81,327.16,137297.0
2024-07-17 10:00:00,326.93,333.75,325.98,332.38,131457.0,326.93,333.75,325.98,332.38,131457.0
2024-07-17 11:00:00,332.63,332.92,330.12,331.35,65944.0,332.63,332.92,330.12,331.35,65944.0
2024-07-17 12:00:00,331.64,332.01,329.12,330.25,57918.0,331.64,332.01,329.12,330.25,57918.0
2024-07-17 13:00:00,329.81,331.14,328.95,330.45,98576.0,329.81,331.14,328.95,330.45,98576.0
2024-07-17 14:00:00,330.38,331.42,329.75,330.75,65502.0,330.38,331.42,329.75,330.75,65502.0
2024-07-17 15:00:00,330.78,332.02,330.2,330.22,208626.0,330.78,332.02,330.2,330.22,208626.0
2024-07-18 09:30:00,329.0,333.22,328.1,331.7,115235.0,329.0,333.22,328.1,331.7,115235.0
2024-07-18 10:00:00,331.65,335.6,331.35,332.59,110267.0,331.65,335.6,331.35,332.59,110267.0
2024-07-18 11:00:00,332.86,333.97,332.04,332.44,60520.0,332.86,333.97,332.04,332.44,60520.0
2024-07-18 12:00:00,332.15,332.73,328.55,329.64,35163.0,332.15,332.73,328.55,329.64,35163.0
2024-07-18 13:00:00,329.55,329.84,328.0,328.25,36637.0,329.55,329.84,328.0,328.25,36637.0
2024-07-18 14:00:00,328.11,328.57,325.84,326.22,54634.0,328.11,328.57,325.84,326.22,54634.0
2024-07-18 15:00:00,326.14,326.31,321.56,321.84,194503.0,326.14,326.31,321.56,321.84,194503.0
2024-07-19 09:30:00,321.49,322.3,316.22,321.25,77161.0,321.49,322.3,316.22,321.25,77161.0
2024-07-19 10:00:00,321.36,322.62,320.25,321.01,74598.0,321.36,322.62,320.25,321.01,74598.0
2024-07-19 11:00:00,320.98,322.24,320.59,321.91,35591.0,320.98,322.24,320.59,321.91,35591.0
2024-07-19 12:00:00,321.96,322.79,320.31,321.16,37256.0,321.96,322.79,320.31,321.16,37256.0
2024-07-19 13:00:00,320.94,322.79,320.74,322.59,28375.0,320.94,322.79,320.74,322.59,28375.0
2024-07-19 14:00:00,322.79,322.87,321.34,321.41,35716.0,322.79,322.87,321.34,321.41,35716.0
2024-07-19 15:00:00,321.63,322.6,319.67,320.3,181096.0,321.63,322.6,319.67,320.3,181096.0
2024-07-22 09:30:00,318.71,319.43,306.36,310.36,181395.0,318.71,319.43,306.36,310.36,181395.0
2024-07-22 10:00:00,310.31,314.74,309.42,312.94,93329.0,310.31,314.74,309.42,312.94,93329.0
2024-07-22 11:00:00,313.32,313.74,310.73,310.9,44112.0,313.32,313.74,310.73,310.9,44112.0
2024-07-22 12:00:00,310.9,313.53,310.55,312.47,106721.0,310.9,313.53,310.55,312.47,106721.0
2024-07-22 13:00:00,312.82,314.38,312.7,313.08,71883.0,312.82,314.38,312.7,313.08,71883.0
2024-07-22 14:00:00,313.0,314.69,312.5,314.29,69333.0,313.0,314.69,312.5,314.29,69333.0
2024-07-22 15:00:00,314.27,315.13,312.54,313.03,190826.0,314.27,315.13,312.54,313.03,190826.0
2024-07-23 09:30:00,314.65,316.52,306.84,307.26,125657.0,314.65,316.52,306.84,307.26,125657.0
2024-07-23 10:00:00,307.57,308.21,305.0,305.27,132320.0,307.57,308.21,305.0,305.27,132320.0
2024-07-23 11:00:00,305.11,316.25,304.76,315.54,95198.0,305.11,316.25,304.76,315.54,95198.0
2024-07-23 12:00:00,315.35,318.46,315.28,317.12,71298.0,315.35,318.46,315.28,317.12,71298.0
2024-07-23 13:00:00,317.29,321.6,316.2,321.13,95178.0,317.29,321.6,316.2,321.13,95178.0
2024-07-23 14:00:00,321.13,323.9,320.12,322.04,102620.0,321.13,323.9,320.12,322.04,102620.0
2024-07-23 15:00:00,321.85,322.17,319.68,320.05,384885.0,321.85,322.17,319.68,320.05,384885.0
2024-07-24 09:30:00,320.84,320.84,313.47,314.3,68007.0,320.84,320.84,313.47,314.3,68007.0
2024-07-24 10:00:00,314.27,314.76,310.23,311.17,99597.0,314.27,314.76,310.23,311.17,99597.0
2024-07-24 11:00:00,310.93,313.96,310.76,313.24,47292.0,310.93,313.96,310.76,313.24,47292.0
2024-07-24 12:00:00,313.47,315.26,312.94,314.69,104811.0,313.47,315.26,312.94,314.69,104811.0
2024-07-24 13:00:00,314.76,315.15,311.55,313.81,103896.0,314.76,315.15,311.55,313.81,103896.0
2024-07-24 14:00:00,313.59,314.83,311.07,312.0,103976.0,313.59,314.83,311.07,312.0,103976.0
2024-07-24 15:00:00,312.03,313.94,312.0,312.66,164988.0,312.03,313.94,312.0,312.66,164988.0
2024-07-25 09:30:00,318.28,320.63,315.44,319.81,65485.0,318.28,320.63,315.44,319.81,65485.0
2024-07-25 10:00:00,319.87,323.9,316.86,317.44,102161.0,319.87,323.9,316.86,317.44,102161.0
2024-07-25 11:00:00,317.62,319.03,316.12,317.78,60067.0,317.62,319.03,316.12,317.78,60067.0
2024-07-25 12:00:00,318.04,319.93,317.22,319.06,45811.0,318.04,319.93,317.22,319.06,45811.0
2024-07-25 13:00:00,318.97,321.21,318.4,318.55,60201.0,318.97,321.21,318.4,318.55,60201.0
2024-07-25 14:00:00,318.44,319.4,316.55,317.19,53076.0,318.44,319.4,316.55,317.19,53076.0
2024-07-25 15:00:00,317.19,318.98,314.0,315.26,253915.0,317.19,318.98,314.0,315.26,253915.0
2024-07-26 09:30:00,357.74,378.01,355.0,367.98,826925.0,357.74,378.01,355.0,367.98,826925.0
2024-07-26 10:00:00,367.88,371.0,364.06,366.0,483965.0,367.88,371.0,364.06,366.0,483965.0
2024-07-26 11:00:00,365.92,370.62,359.6,369.36,234289.0,365.92,370.62,359.6,369.36,234289.0
2024-07-26 12:00:00,369.64,371.05,365.57,368.13,200672.0,369.64,371.05,365.57,368.13,200672.0
2024-07-26 13:00:00,368.11,368.36,363.09,367.4,287346.0,368.11,368.36,363.09,367.4,287346.0
2024-07-26 14:00:00,367.88,367.96,361.4,361.52,191506.0,367.88,367.96,361.4,361.52,191506.0
2024-07-26 15:00:00,361.52,367.8,359.6,367.66,593520.0,361.52,367.8,359.6,367.66,593520.0
2024-07-29 09:30:00,366.52,374.85,365.18,372.88,183604.0,366.52,374.85,365.18,372.88,183604.0
2024-07-29 10:00:00,372.63,377.84,372.31,377.28,194643.0,372.63,377.84,372.31,377.28,194643.0
2024-07-29 11:00:00,377.27,379.87,376.28,379.22,126571.0,377.27,379.87,376.28,379.22,126571.0
2024-07-29 12:00:00,379.4,381.65,379.1,379.12,79728.0,379.4,381.65,379.1,379.12,79728.0
2024-07-29 13:00:00,379.13,379.91,377.02,378.23,63154.0,379.13,379.91,377.02,378.23,63154.0
2024-07-29 14:00:00,378.43,379.57,377.31,378.41,79890.0,378.43,379.57,377.31,378.41,79890.0
2024-07-29 15:00:00,378.36,381.95,377.09,377.09,258258.0,378.36,381.95,377.09,377.09,258258.0
2024-07-30 09:30:00,377.85,379.32,372.79,377.86,64393.0,377.85,379.32,372.79,377.86,64393.0
2024-07-30 10:00:00,378.11,383.02,377.21,381.27,105921.0,378.11,383.02,377.21,381.27,105921.0
2024-07-30 11:00:00,381.83,383.88,380.69,382.75,107496.0,381.83,383.88,380.69,382.75,107496.0
2024-07-30 12:00:00,382.93,383.29,379.52,379.56,80610.0,382.93,383.29,379.52,379.56,80610.0
2024-07-30 13:00:00,379.48,380.24,377.66,379.36,61454.0,379.48,380.24,377.66,379.36,61454.0
2024-07-30 14:00:00,379.36,380.43,378.9,379.38,63292.0,379.36,380.43,378.9,379.38,63292.0
2024-07-30 15:00:00,379.34,385.14,378.65,383.08,266080.0,379.34,385.14,378.65,383.08,266080.0
2024-07-31 09:30:00,382.74,383.43,375.64,381.16,100769.0,382.74,383.43,375.64,381.16,100769.0
2024-07-31 10:00:00,381.16,384.4,379.92,382.57,63707.0,381.16,384.4,379.92,382.57,63707.0
2024-07-31 11:00:00,382.42,384.26,381.85,382.94,50201.0,382.42,384.26,381.85,382.94,50201.0
2024-07-31 12:00:00,382.94,385.0,382.94,384.71,40125.0,382.94,385.0,382.94,384.71,40125.0
2024-07-31 13:00:00,384.75,385.49,383.05,385.12,45606.0,384.75,385.49,383.05,385.12,45606.0
2024-07-31 14:00:00,384.88,386.01,381.71,385.74,129453.0,384.88,386.01,381.71,385.74,129453.0
2024-07-31 15:00:00,385.74,386.28,379.44,379.74,249856.0,385.74,386.28,379.44,379.74,249856.0
2024-08-01 09:30:00,381.14,382.5,374.25,377.61,46350.0,381.14,382.5,374.25,377.61,46350.0
2024-08-01 10:00:00,377.15,380.33,374.65,375.13,96756.0,377.15,380.33,374.65,375.13,96756.0
2024-08-01 11:00:00,375.47,378.58,374.37,377.83,63567.0,375.47,378.58,374.37,377.83,63567.0
2024-08-01 12:00:00,377.83,378.26,375.8,375.98,38445.0,377.83,378.26,375.8,375.98,38445.0
2024-08-01 13:00:00,375.77,376.52,373.26,376.38,68234.0,375.77,376.52,373.26,376.38,68234.0
2024-08-01 14:00:00,376.19,377.24,375.12,376.83,40183.0,376.19,377.24,375.12,376.83,40183.0
2024-08-01 15:00:00,377.14,378.0,375.36,376.99,123408.0,377.14,378.0,375.36,376.99,123408.0
2024-08-02 09:30:00,377.34,379.29,371.17,374.8,41766.0,377.34,379.29,371.17,374.8,41766.0
2024-08-02 10:00:00,375.7,377.12,369.88,371.33,82768.0,375.7,377.12,369.88,371.33,82768.0
2024-08-02 11:00:00,370.65,372.93,368.49,372.87,43067.0,370.65,372.93,368.49,372.87,43067.0
2024-08-02 12:00:00,372.21,375.39,371.35,375.09,26788.0,372.21,375.39,371.35,375.09,26788.0
2024-08-02 13:00:00,375.18,375.78,372.22,372.22,30559.0,375.18,375.78,372.22,372.22,30559.0
2024-08-02 14:00:00,372.45,374.98,372.18,374.31,31823.0,372.45,374.98,372.18,374.31,31823.0
2024-08-02 15:00:00,374.36,375.37,372.48,373.23,110838.0,374.36,375.37,372.48,373.23,110838.0
2024-08-05 09:30:00,365.45,371.01,360.67,367.31,98835.0,365.45,371.01,360.67,367.31,98835.0
2024-08-05 10:00:00,367.5,372.97,363.49,367.7,101275.0,367.5,372.97,363.49,367.7,101275.0
2024-08-05 11:00:00,367.73,372.64,366.53,372.64,51461.0,367.73,372.64,366.53,372.64,51461.0
2024-08-05 12:00:00,372.22,373.16,370.04,372.08,63277.0,372.22,373.16,370.04,372.08,63277.0
2024-08-05 13:00:00,372.44,372.44,369.32,371.36,50092.0,372.44,372.44,369.32,371.36,50092.0
2024-08-05 14:00:00,371.28,371.56,368.25,368.71,50118.0,371.28,371.56,368.25,368.71,50118.0
2024-08-05 15:00:00,368.6,369.43,363.24,363.48,208492.0,368.6,369.43,363.24,363.48,208492.0
2024-08-06 09:30:00,360.75,368.64,359.04,363.61,87084.0,360.75,368.64,359.04,363.61,87084.0
2024-08-06 10:00:00,364.18,365.12,362.37,363.02,47846.0,364.18,365.12,362.37,363.02,47846.0
2024-08-06 11:00:00,363.27,364.76,359.61,363.6,109008.0,363.27,364.76,359.61,363.6,109008.0
2024-08-06 12:00:00,363.98,364.58,361.86,362.52,68111.0,363.98,364.58,361.86,362.52,68111.0
2024-08-06 13:00:00,362.52,363.36,360.9,361.66,83050.0,362.52,363.36,360.9,361.66,83050.0
2024-08-06 14:00:00,361.83,363.09,360.33,360.33,56633.0,361.83,363.09,360.33,360.33,56633.0
2024-08-06 15:00:00,360.61,360.62,356.2,356.78,198854.0,360.61,360.62,356.2,356.78,198854.0
2024-08-07 09:30:00,358.21,366.22,357.19,366.15,33293.0,358.21,366.22,357.19,366.15,33293.0
2024-08-07 10:00:00,366.6,366.74,360.23,361.72,113879.0,366.6,366.74,360.23,361.72,113879.0
2024-08-07 11:00:00,361.72,365.1,361.68,364.64,74352.0,361.72,365.1,361.68,364.64,74352.0
2024-08-07 12:00:00,364.74,365.63,362.37,362.58,68905.0,364.74,365.63,362.37,362.58,68905.0
2024-08-07 13:00:00,362.39,362.69,360.44,360.62,30621.0,362.39,362.69,360.44,360.62,30621.0
2024-08-07 14:00:00,360.85,360.85,358.19,358.52,29820.0,360.85,360.85,358.19,358.52,29820.0
2024-08-07 15:00:00,358.5,359.19,353.75,353.78,152378.0,358.5,359.19,353.75,353.78,152378.0
2024-08-08 09:30:00,354.05,361.46,352.67,358.06,19789.0,354.05,361.46,352.67,358.06,19789.0
2024-08-08 10:00:00,358.47,360.32,355.83,359.61,46518.0,358.47,360.32,355.83,359.61,46518.0
2024-08-08 11:00:00,359.7,362.85,357.83,361.82,82529.0,359.7,362.85,357.83,361.82,82529.0
2024-08-08 12:00:00,361.4,362.51,359.88,360.24,26290.0,361.4,362.51,359.88,360.24,26290.0
2024-08-08 13:00:00,360.08,362.34,359.67,361.88,54503.0,360.08,362.34,359.67,361.88,54503.0
2024-08-08 14:00:00,361.75,362.6,360.93,361.57,29993.0,361.75,362.6,360.93,361.57,29993.0
2024-08-08 15:00:00,361.47,364.15,360.9,363.95,109590.0,361.47,364.15,360.9,363.95,109590.0
2024-08-09 09:30:00,361.76,362.68,357.97,361.33,20298.0,361.76,362.68,357.97,361.33,20298.0
2024-08-09 10:00:00,361.02,363.05,360.38,361.73,32434.0,361.02,363.05,360.38,361.73,32434.0
2024-08-09 11:00:00,361.71,363.0,361.61,361.92,18280.0,361.71,363.0,361.61,361.92,18280.0
2024-08-09 12:00:00,361.9,364.42,361.7,364.18,13959.0,361.9,364.42,361.7,364.18,13959.0
2024-08-09 13:00:00,363.94,367.31,363.93,365.15,16822.0,363.94,367.31,363.93,365.15,16822.0
2024-08-09 14:00:00,365.45,365.86,363.53,364.72,15406.0,365.45,365.86,363.53,364.72,15406.0
2024-08-09 15:00:00,365.02,365.7,364.37,364.45,70241.0,365.02,365.7,364.37,364.45,70241.0
2024-08-12 09:30:00,364.41,365.48,353.28,356.59,28116.0,364.41,365.48,353.28,356.59,28116.0
2024-08-12 10:00:00,356.74,359.84,356.74,358.56,56050.0,356.74,359.84,356.74,358.56,56050.0
2024-08-12 11:00:00,358.75,358.75,354.6,355.58,43322.0,358.75,358.75,354.6,355.58,43322.0
2024-08-12 12:00:00,355.42,355.71,351.88,352.36,58089.0,355.42,355.71,351.88,352.36,58089.0
2024-08-12 13:00:00,352.36,353.25,350.69,351.3,76945.0,352.36,353.25,350.69,351.3,76945.0
2024-08-12 14:00:00,351.4,353.02,351.0,352.75,54715.0,351.4,353.02,351.0,352.75,54715.0
2024-08-12 15:00:00,352.64,352.8,350.03,350.82,94735.0,352.64,352.8,350.03,350.82,94735.0
2024-08-13 09:30:00,354.36,358.2,351.87,355.12,46273.0,354.36,358.2,351.87,355.12,46273.0
2024-08-13 10:00:00,355.2,356.98,354.64,355.64,40861.0,355.2,356.98,354.64,355.64,40861.0
2024-08-13 11:00:00,355.9,356.86,355.49,356.5,16830.0,355.9,356.86,355.49,356.5,16830.0
2024-08-13 12:00:00,356.49,358.27,356.17,357.57,30741.0,356.49,358.27,356.17,357.57,30741.0
2024-08-13 13:00:00,357.64,358.16,356.64,357.15,15669.0,357.64,358.16,356.64,357.15,15669.0
2024-08-13 14:00:00,357.23,358.39,356.17,357.8,28056.0,357.23,358.39,356.17,357.8,28056.0
2024-08-13 15:00:00,357.84,358.95,356.79,356.84,71079.0,357.84,358.95,356.79,356.84,71079.0
2024-08-14 09:30:00,353.97,357.25,353.97,355.28,12644.0,353.97,357.25,353.97,355.28,12644.0
2024-08-14 10:00:00,355.43,355.93,351.17,351.75,25841.0,355.43,355.93,351.17,351.75,25841.0
2024-08-14 11:00:00,351.92,353.63,351.28,352.51,46563.0,351.92,353.63,351.28,352.51,46563.0
2024-08-14 12:00:00,352.26,352.92,350.54,352.38,23113.0,352.26,352.92,350.54,352.38,23113.0
2024-08-14 13:00:00,352.68,352.82,351.4,352.81,21640.0,352.68,352.82,351.4,352.81,21640.0
2024-08-14 14:00:00,352.81,353.03,351.83,352.78,26985.0,352.81,353.03,351.83,352.78,26985.0
2024-08-14 15:00:00,352.78,353.17,350.92,351.09,87157.0,352.78,353.17,350.92,351.09,87157.0
2024-08-15 09:30:00,352.93,355.82,352.02,352.02,21514.0,352.93,355.82,352.02,352.02,21514.0
2024-08-15 10:00:00,351.75,355.3,351.3,352.79,37572.0,351.75,355.3,351.3,352.79,37572.0
2024-08-15 11:00:00,352.77,353.13,351.0,351.03,41409.0,352.77,353.13,351.0,351.03,41409.0
2024-08-15 12:00:00,351.04,351.19,349.15,350.27,33321.0,351.04,351.19,349.15,350.27,33321.0
2024-08-15 13:00:00,350.57,350.85,349.88,350.57,18009.0,350.57,350.85,349.88,350.57,18009.0
2024-08-15 14:00:00,350.44,351.0,349.49,351.0,55547.0,350.44,351.0,349.49,351.0,55547.0
2024-08-15 15:00:00,350.91,352.33,350.44,351.78,67918.0,350.91,352.33,350.44,351.78,67918.0
2024-08-16 09:30:00,353.28,356.54,351.55,355.27,42259.0,353.28,356.54,351.55,355.27,42259.0
2024-08-16 10:00:00,356.04,356.17,351.44,352.32,23372.0,356.04,356.17,351.44,352.32,23372.0
2024-08-16 11:00:00,351.89,352.58,351.29,351.96,26795.0,351.89,352.58,351.29,351.96,26795.0
2024-08-16 12:00:00,351.48,352.27,351.18,351.72,21660.0,351.48,352.27,351.18,351.72,21660.0
2024-08-16 13:00:00,351.55,352.53,351.22,351.9,30374.0,351.55,352.53,351.22,351.9,30374.0
2024-08-16 14:00:00,351.66,352.09,351.22,351.9,20188.0,351.66,352.09,351.22,351.9,20188.0
2024-08-16 15:00:00,351.9,353.81,351.75,353.31,104662.0,351.9,353.81,351.75,353.31,104662.0
2024-08-19 09:30:00,355.67,358.2,353.67,357.68,21565.0,355.67,358.2,353.67,357.68,21565.0
2024-08-19 10:00:00,357.93,359.92,357.72,359.5,69413.0,357.93,359.92,357.72,359.5,69413.0
2024-08-19 11:00:00,359.73,359.74,357.51,357.53,39626.0,359.73,359.74,357.51,357.53,39626.0
2024-08-19 12:00:00,357.5,357.78,356.17,357.41,58638.0,357.5,357.78,356.17,357.41,58638.0
2024-08-19 13:00:00,357.15,357.45,354.77,355.25,15949.0,357.15,357.45,354.77,355.25,15949.0
2024-08-19 14:00:00,355.03,355.28,353.88,353.98,17781.0,355.03,355.28,353.88,353.98,17781.0
2024-08-19 15:00:00,353.76,355.2,353.35,355.08,57047.0,353.76,355.2,353.35,355.08,57047.0
2024-08-20 09:30:00,353.02,354.51,349.72,350.96,19943.0,353.02,354.51,349.72,350.96,19943.0
2024-08-20 10:00:00,351.01,351.43,346.11,346.34,32819.0,351.01,351.43,346.11,346.34,32819.0
2024-08-20 11:00:00,346.49,348.71,346.14,348.7,36894.0,346.49,348.71,346.14,348.7,36894.0
2024-08-20 12:00:00,348.71,349.21,347.49,347.99,23873.0,348.71,349.21,347.49,347.99,23873.0
2024-08-20 13:00:00,347.71,349.12,347.41,348.99,27708.0,347.71,349.12,347.41,348.99,27708.0
2024-08-20 14:00:00,348.99,350.49,348.25,348.31,26834.0,348.99,350.49,348.25,348.31,26834.0
2024-08-20 15:00:00,348.2,349.44,346.87,347.29,70174.0,348.2,349.44,346.87,347.29,70174.0
2024-08-21 09:30:00,347.77,348.82,345.36,346.85,25346.0,347.77,348.82,345.36,346.85,25346.0
2024-08-21 10:00:00,346.81,347.09,345.22,345.55,36932.0,346.81,347.09,345.22,345.55,36932.0
2024-08-21 11:00:00,345.16,346.45,345.0,346.26,29395.0,345.16,346.45,345.0,346.26,29395.0
2024-08-21 12:00:00,346.03,346.74,345.66,346.43,17411.0,346.03,346.74,345.66,346.43,17411.0
2024-08-21 13:00:00,346.18,346.44,345.08,346.05,20716.0,346.18,346.44,345.08,346.05,20716.0
2024-08-21 14:00:00,346.35,346.39,344.4,345.29,29455.0,346.35,346.39,344.4,345.29,29455.0
2024-08-21 15:00:00,345.31,346.3,344.75,344.97,115015.0,345.31,346.3,344.75,344.97,115015.0
2024-08-22 09:30:00,345.36,345.66,342.62,343.3,25631.0,345.36,345.66,342.62,343.3,25631.0
2024-08-22 10:00:00,343.0,343.26,341.14,341.29,33178.0,343.0,343.26,341.14,341.29,33178.0
2024-08-22 11:00:00,341.4,341.73,339.76,339.86,43396.0,341.4,341.73,339.76,339.86,43396.0
2024-08-22 12:00:00,339.84,340.1,337.41,337.74,54303.0,339.84,340.1,337.41,337.74,54303.0
2024-08-22 13:00:00,337.92,338.85,336.41,336.44,43573.0,337.92,338.85,336.41,336.44,43573.0
2024-08-22 14:00:00,336.57,337.62,336.02,336.88,47156.0,336.57,337.62,336.02,336.88,47156.0
2024-08-22 15:00:00,336.71,340.62,336.71,340.31,123236.0,336.71,340.62,336.71,340.31,123236.0
2024-08-23 09:30:00,344.28,345.82,340.66,342.75,22527.0,344.28,345.82,340.66,342.75,22527.0
2024-08-23 10:00:00,342.75,350.51,342.75,346.7,53621.0,342.75,350.51,342.75,346.7,53621.0
2024-08-23 11:00:00,346.95,347.6,345.57,345.72,23848.0,346.95,347.6,345.57,345.72,23848.0
2024-08-23 12:00:00,345.58,345.97,344.14,345.9,23709.0,345.58,345.97,344.14,345.9,23709.0
2024-08-23 13:00:00,345.68,346.69,345.43,346.56,14980.0,345.68,346.69,345.43,346.56,14980.0
2024-08-23 14:00:00,346.58,348.22,346.52,347.23,32823.0,346.58,348.22,346.52,347.23,32823.0
2024-08-23 15:00:00,347.2,349.23,346.92,348.56,57265.0,347.2,349.23,346.92,348.56,57265.0
2024-08-26 09:30:00,349.22,355.07,349.22,355.06,37744.0,349.22,355.07,349.22,355.06,37744.0
2024-08-26 10:00:00,354.85,357.21,354.13,355.26,23917.0,354.85,357.21,354.13,355.26,23917.0
2024-08-26 11:00:00,355.36,355.77,354.07,355.13,27664.0,355.36,355.77,354.07,355.13,27664.0
2024-08-26 12:00:00,355.13,355.93,354.94,355.76,28497.0,355.13,355.93,354.94,355.76,28497.0
2024-08-26 13:00:00,355.8,356.06,354.48,354.77,14546.0,355.8,356.06,354.48,354.77,14546.0
2024-08-26 14:00:00,354.99,355.64,354.42,355.21,14526.0,354.99,355.64,354.42,355.21,14526.0
2024-08-26 15:00:00,355.21,355.53,353.79,355.52,76076.0,355.21,355.53,353.79,355.52,76076.0
2024-08-27 09:30:00,355.57,361.02,355.27,360.53,42587.0,355.57,361.02,355.27,360.53,42587.0
2024-08-27 10:00:00,360.6,363.2,360.12,361.83,56493.0,360.6,363.2,360.12,361.83,56493.0
2024-08-27 11:00:00,362.18,363.0,361.39,361.93,52243.0,362.18,363.0,361.39,361.93,52243.0
2024-08-27 12:00:00,361.93,363.27,361.0,361.08,48573.0,361.93,363.27,361.0,361.08,48573.0
2024-08-27 13:00:00,360.98,361.43,360.42,360.79,36755.0,360.98,361.43,360.42,360.79,36755.0
2024-08-27 14:00:00,360.72,362.1,360.71,361.92,44505.0,360.72,362.1,360.71,361.92,44505.0
2024-08-27 15:00:00,361.83,363.06,360.76,360.77,136653.0,361.83,363.06,360.76,360.77,136653.0
2024-08-28 09:30:00,359.68,362.12,358.01,361.83,45633.0,359.68,362.12,358.01,361.83,45633.0
2024-08-28 10:00:00,362.16,362.16,357.25,357.53,21287.0,362.16,362.16,357.25,357.53,21287.0
2024-08-28 11:00:00,357.25,358.03,356.57,357.45,52391.0,357.25,358.03,356.57,357.45,52391.0
2024-08-28 12:00:00,357.4,357.51,354.66,354.97,19826.0,357.4,357.51,354.66,354.97,19826.0
2024-08-28 13:00:00,355.3,356.05,354.63,354.63,16707.0,355.3,356.05,354.63,354.63,16707.0
2024-08-28 14:00:00,354.8,356.53,354.05,356.53,17394.0,354.8,356.53,354.05,356.53,17394.0
2024-08-28 15:00:00,356.46,357.17,355.56,355.76,62144.0,356.46,357.17,355.56,355.76,62144.0
2024-08-29 09:30:00,358.23,358.23,354.29,356.03,15479.0,358.23,358.23,354.29,356.03,15479.0
2024-08-29 10:00:00,356.34,358.02,356.29,356.79,22253.0,356.34,358.02,356.29,356.79,22253.0
2024-08-29 11:00:00,356.5,356.93,355.23,355.6,47160.0,356.5,356.93,355.23,355.6,47160.0
2024-08-29 12:00:00,355.76,356.07,354.4,355.72,27653.0,355.76,356.07,354.4,355.72,27653.0
2024-08-29 13:00:00,355.64,355.64,354.47,355.05,37063.0,355.64,355.64,354.47,355.05,37063.0
2024-08-29 14:00:00,355.13,355.29,352.86,352.86,35089.0,355.13,355.29,352.86,352.86,35089.0
2024-08-29 15:00:00,352.7,353.13,350.74,351.45,133074.0,352.7,353.13,350.74,351.45,133074.0
2024-08-30 09:30:00,354.72,354.72,348.52,350.18,31182.0,354.72,354.72,348.52,350.18,31182.0
2024-08-30 10:00:00,350.22,350.53,346.44,346.93,28525.0,350.22,350.53,346.44,346.93,28525.0
2024-08-30 11:00:00,347.0,347.81,344.94,345.49,35733.0,347.0,347.81,344.94,345.49,35733.0
2024-08-30 12:00:00,345.49,347.43,345.48,346.88,23643.0,345.49,347.43,345.48,346.88,23643.0
2024-08-30 13:00:00,346.89,347.65,346.28,346.28,30378.0,346.89,347.65,346.28,346.28,30378.0
2024-08-30 14:00:00,346.31,348.35,346.31,348.03,26179.0,346.31,348.35,346.31,348.03,26179.0
2024-08-30 15:00:00,348.03,348.03,346.54,347.44,162639.0,348.03,348.03,346.54,347.44,162639.0
2024-09-03 09:30:00,345.53,347.48,342.82,347.14,58082.0,345.53,347.48,342.82,347.14,58082.0
2024-09-03 10:00:00,346.96,349.72,346.94,347.93,57497.0,346.96,349.72,346.94,347.93,57497.0
2024-09-03 11:00:00,347.65,347.77,346.11,346.49,50068.0,347.65,347.77,346.11,346.49,50068.0
2024-09-03 12:00:00,346.41,347.34,345.96,346.94,40287.0,346.41,347.34,345.96,346.94,40287.0
2024-09-03 13:00:00,346.85,347.2,345.56,345.56,38431.0,346.85,347.2,345.56,345.56,38431.0
2024-09-03 14:00:00,345.57,346.31,344.92,346.14,26593.0,345.57,346.31,344.92,346.14,26593.0
2024-09-03 15:00:00,346.36,346.94,345.78,346.44,156772.0,346.36,346.94,345.78,346.44,156772.0
2024-09-04 09:30:00,348.52,350.89,346.5,350.01,14378.0,348.52,350.89,346.5,350.01,14378.0
2024-09-04 10:00:00,349.99,352.93,347.99,352.93,91221.0,349.99,352.93,347.99,352.93,91221.0
2024-09-04 11:00:00,353.05,355.51,343.8,346.29,180018.0,353.05,355.51,343.8,346.29,180018.0
2024-09-04 12:00:00,346.25,346.45,342.66,343.18,39116.0,346.25,346.45,342.66,343.18,39116.0
2024-09-04 13:00:00,343.05,345.85,330.55,331.12,246885.0,343.05,345.85,330.55,331.12,246885.0
2024-09-04 14:00:00,331.74,334.17,330.57,331.78,153471.0,331.74,334.17,330.57,331.78,153471.0
2024-09-04 15:00:00,331.75,332.25,329.34,331.61,190664.0,331.75,332.25,329.34,331.61,190664.0
2024-09-05 09:30:00,334.27,334.27,323.2,327.71,144275.0,334.27,334.27,323.2,327.71,144275.0
2024-09-05 10:00:00,327.71,329.11,325.18,326.62,102986.0,327.71,329.11,325.18,326.62,102986.0
2024-09-05 11:00:00,326.61,327.37,325.66,325.96,92439.0,326.61,327.37,325.66,325.96,92439.0
2024-09-05 12:00:00,325.78,327.0,325.76,326.84,27682.0,325.78,327.0,325.76,326.84,27682.0
2024-09-05 13:00:00,326.84,329.19,326.25,328.7,77469.0,326.84,329.19,326.25,328.7,77469.0
2024-09-05 14:00:00,328.7,328.7,327.22,328.06,63013.0,328.7,328.7,327.22,328.06,63013.0
2024-09-05 15:00:00,328.03,330.9,328.03,330.88,170295.0,328.03,330.9,328.03,330.88,170295.0
2024-09-06 09:30:00,331.41,337.95,331.07,332.93,52509.0,331.41,337.95,331.07,332.93,52509.0
2024-09-06 10:00:00,332.41,333.06,325.56,326.52,96704.0,332.41,333.06,325.56,326.52,96704.0
2024-09-06 11:00:00,326.72,327.84,324.35,324.89,55886.0,326.72,327.84,324.35,324.89,55886.0
2024-09-06 12:00:00,324.75,328.07,324.61,328.04,34556.0,324.75,328.07,324.61,328.04,34556.0
2024-09-06 13:00:00,328.1,330.43,328.09,329.79,40924.0,328.1,330.43,328.09,329.79,40924.0
2024-09-06 14:00:00,329.93,329.99,328.42,329.23,31862.0,329.93,329.99,328.42,329.23,31862.0
2024-09-06 15:00:00,329.4,329.4,327.19,327.44,148903.0,329.4,329.4,327.19,327.44,148903.0
2024-09-09 09:30:00,327.13,328.06,323.21,326.96,23386.0,327.13,328.06,323.21,326.96,23386.0
2024-09-09 10:00:00,327.5,328.1,325.26,327.38,39311.0,327.5,328.1,325.26,327.38,39311.0
2024-09-09 11:00:00,327.18,329.52,327.17,328.82,24633.0,327.18,329.52,327.17,328.82,24633.0
2024-09-09 12:00:00,328.61,330.08,328.6,330.08,17374.0,328.61,330.08,328.6,330.08,17374.0
2024-09-09 13:00:00,330.05,330.14,329.07,329.07,20299.0,330.05,330.14,329.07,329.07,20299.0
2024-09-09 14:00:00,328.93,328.95,326.14,327.15,27264.0,328.93,328.95,326.14,327.15,27264.0
2024-09-09 15:00:00,326.97,327.09,324.51,325.0,108869.0,326.97,327.09,324.51,325.0,108869.0
2024-09-10 09:30:00,327.15,327.15,321.28,321.98,16234.0,327.15,327.15,321.28,321.98,16234.0
2024-09-10 10:00:00,322.44,324.09,321.86,322.38,41236.0,322.44,324.09,321.86,322.38,41236.0
2024-09-10 11:00:00,322.28,322.43,319.82,320.18,35732.0,322.28,322.43,319.82,320.18,35732.0
2024-09-10 12:00:00,319.84,321.75,318.69,321.41,27872.0,319.84,321.75,318.69,321.41,27872.0
2024-09-10 13:00:00,321.49,323.22,321.48,322.78,21260.0,321.49,323.22,321.48,322.78,21260.0
2024-09-10 14:00:00,322.85,323.78,322.46,323.43,21580.0,322.85,323.78,322.46,323.43,21580.0
2024-09-10 15:00:00,323.28,324.77,323.02,323.46,103269.0,323.28,324.77,323.02,323.46,103269.0
2024-09-11 09:30:00,325.58,325.89,320.98,322.9,46963.0,325.58,325.89,320.98,322.9,46963.0
2024-09-11 10:00:00,321.4,322.45,315.66,315.9,52618.0,321.4,322.45,315.66,315.9,52618.0
2024-09-11 11:00:00,315.84,319.15,315.23,317.83,51813.0,315.84,319.15,315.23,317.83,51813.0
2024-09-11 12:00:00,317.96,328.87,317.85,324.1,156076.0,317.96,328.87,317.85,324.1,156076.0
2024-09-11 13:00:00,324.3,326.23,324.14,326.0,29535.0,324.3,326.23,324.14,326.0,29535.0
2024-09-11 14:00:00,325.77,327.9,324.5,327.27,32016.0,325.77,327.9,324.5,327.27,32016.0
2024-09-11 15:00:00,327.21,329.14,326.74,327.35,158533.0,327.21,329.14,326.74,327.35,158533.0
2024-09-12 09:30:00,327.92,330.46,327.64,328.92,12834.0,327.92,330.46,327.64,328.92,12834.0
2024-09-12 10:00:00,328.75,336.49,328.2,336.07,76786.0,328.75,336.49,328.2,336.07,76786.0
2024-09-12 11:00:00,336.04,338.81,335.35,337.13,62871.0,336.04,338.81,335.35,337.13,62871.0
2024-09-12 12:00:00,337.0,337.77,334.99,337.57,48786.0,337.0,337.77,334.99,337.57,48786.0
2024-09-12 13:00:00,337.57,338.77,336.26,338.05,42352.0,337.57,338.77,336.26,338.05,42352.0
2024-09-12 14:00:00,338.15,338.28,336.36,337.44,33632.0,338.15,338.28,336.36,337.44,33632.0
2024-09-12 15:00:00,337.74,339.19,337.11,339.15,132795.0,337.74,339.19,337.11,339.15,132795.0
2024-09-13 09:30:00,340.54,344.47,339.47,344.3,17071.0,340.54,344.47,339.47,344.3,17071.0
2024-09-13 10:00:00,344.61,345.91,343.2,344.66,40390.0,344.61,345.91,343.2,344.66,40390.0
2024-09-13 11:00:00,344.66,345.42,343.77,344.18,28594.0,344.66,345.42,343.77,344.18,28594.0
2024-09-13 12:00:00,344.24,344.69,343.32,344.01,28968.0,344.24,344.69,343.32,344.01,28968.0
2024-09-13 13:00:00,343.93,344.45,341.68,341.68,14070.0,343.93,344.45,341.68,341.68,14070.0
2024-09-13 14:00:00,341.68,341.68,337.03,338.5,29004.0,341.68,341.68,337.03,338.5,29004.0
2024-09-13 15:00:00,338.52,341.73,338.13,340.14,105683.0,338.52,341.73,338.13,340.14,105683.0
2024-09-16 09:30:00,341.37,346.81,341.37,346.09,17148.0,341.37,346.81,341.37,346.09,17148.0
2024-09-16 10:00:00,346.31,346.31,339.74,340.2,23035.0,346.31,346.31,339.74,340.2,23035.0
2024-09-16 11:00:00,340.46,341.28,339.06,339.96,34877.0,340.46,341.28,339.06,339.96,34877.0
2024-09-16 12:00:00,340.1,341.01,339.96,340.62,12782.0,340.1,341.01,339.96,340.62,12782.0
2024-09-16 13:00:00,340.58,341.67,340.13,341.58,12431.0,340.58,341.67,340.13,341.58,12431.0
2024-09-16 14:00:00,341.55,341.94,340.78,341.94,7056.0,341.55,341.94,340.78,341.94,7056.0
2024-09-16 15:00:00,341.8,344.58,341.71,343.37,123938.0,341.8,344.58,341.71,343.37,123938.0
2024-09-17 09:30:00,344.56,347.21,342.96,342.97,17432.0,344.56,347.21,342.96,342.97,17432.0
2024-09-17 10:00:00,343.0,346.49,342.41,343.59,28910.0,343.0,346.49,342.41,343.59,28910.0
2024-09-17 11:00:00,343.73,343.95,339.77,340.64,22534.0,343.73,343.95,339.77,340.64,22534.0
2024-09-17 12:00:00,340.45,340.62,338.18,338.42,17099.0,340.45,340.62,338.18,338.42,17099.0
2024-09-17 13:00:00,337.92,339.18,337.31,338.89,32782.0,337.92,339.18,337.31,338.89,32782.0
2024-09-17 14:00:00,339.04,339.27,338.01,339.27,14731.0,339.04,339.27,338.01,339.27,14731.0
2024-09-17 15:00:00,339.05,339.46,336.55,339.35,79618.0,339.05,339.46,336.55,339.35,79618.0
2024-09-18 09:30:00,339.5,343.48,338.8,341.91,9167.0,339.5,343.48,338.8,341.91,9167.0
2024-09-18 10:00:00,341.91,345.8,341.9,343.0,32729.0,341.91,345.8,341.9,343.0,32729.0
2024-09-18 11:00:00,342.99,343.23,341.99,342.49,16083.0,342.99,343.23,341.99,342.49,16083.0
2024-09-18 12:00:00,342.48,342.48,332.6,339.18,140058.0,342.48,342.48,332.6,339.18,140058.0
2024-09-18 13:00:00,339.02,341.06,338.05,340.84,50097.0,339.02,341.06,338.05,340.84,50097.0
2024-09-18 14:00:00,340.57,346.41,340.31,342.37,40318.0,340.57,346.41,340.31,342.37,40318.0
2024-09-18 15:00:00,341.77,343.73,339.07,339.79,127248.0,341.77,343.73,339.07,339.79,127248.0
2024-09-19 09:30:00,341.13,345.35,341.13,344.99,30620.0,341.13,345.35,341.13,344.99,30620.0
2024-09-19 10:00:00,344.77,346.84,343.86,345.75,34031.0,344.77,346.84,343.86,345.75,34031.0
2024-09-19 11:00:00,345.54,345.89,342.19,342.35,44214.0,345.54,345.89,342.19,342.35,44214.0
2024-09-19 12:00:00,342.23,342.46,338.06,338.58,184538.0,342.23,342.46,338.06,338.58,184538.0
2024-09-19 13:00:00,338.55,340.19,337.6,337.97,63338.0,338.55,340.19,337.6,337.97,63338.0
2024-09-19 14:00:00,337.97,337.97,333.97,335.5,99225.0,337.97,337.97,333.97,335.5,99225.0
2024-09-19 15:00:00,335.41,336.1,330.89,331.32,268667.0,335.41,336.1,330.89,331.32,268667.0
2024-09-20 09:30:00,332.87,336.99,331.3,332.36,191401.0,332.87,336.99,331.3,332.36,191401.0
2024-09-20 10:00:00,331.88,334.04,330.59,331.32,132646.0,331.88,334.04,330.59,331.32,132646.0
2024-09-20 11:00:00,331.31,332.28,330.34,330.96,68227.0,331.31,332.28,330.34,330.96,68227.0
2024-09-20 12:00:00,330.82,332.58,330.76,331.56,69306.0,330.82,332.58,330.76,331.56,69306.0
2024-09-20 13:00:00,331.44,331.86,329.08,329.18,31300.0,331.44,331.86,329.08,329.18,31300.0
2024-09-20 14:00:00,329.11,329.85,328.2,329.18,42732.0,329.11,329.85,328.2,329.18,42732.0
2024-09-20 15:00:00,329.37,330.69,327.65,330.4,191686.0,329.37,330.69,327.65,330.4,191686.0
2024-09-23 09:30:00,331.99,333.55,330.26,330.6,47484.0,331.99,333.55,330.26,330.6,47484.0
2024-09-23 10:00:00,330.84,333.46,330.08,333.46,16125.0,330.84,333.46,330.08,333.46,16125.0
2024-09-23 11:00:00,333.56,334.07,330.95,331.05,21312.0,333.56,334.07,330.95,331.05,21312.0
2024-09-23 12:00:00,331.04,332.62,330.66,331.67,50996.0,331.04,332.62,330.66,331.67,50996.0
2024-09-23 13:00:00,331.63,332.46,331.27,332.35,541895.0,331.63,332.46,331.27,332.35,541895.0
2024-09-23 14:00:00,332.35,332.58,330.72,330.72,141693.0,332.35,332.58,330.72,330.72,141693.0
2024-09-23 15:00:00,330.47,332.06,330.16,331.73,175703.0,330.47,332.06,330.16,331.73,175703.0
2024-09-24 09:30:00,328.77,331.19,322.28,326.66,327255.0,328.77,331.19,322.28,326.66,327255.0
2024-09-24 10:00:00,326.7,326.73,320.67,325.99,328338.0,326.7,326.73,320.67,325.99,328338.0
2024-09-24 11:00:00,325.85,328.11,322.12,322.71,265616.0,325.85,328.11,322.12,322.71,265616.0
2024-09-24 12:00:00,322.6,324.03,320.82,321.03,187542.0,322.6,324.03,320.82,321.03,187542.0
2024-09-24 13:00:00,321.01,328.11,319.82,327.4,181081.0,321.01,328.11,319.82,327.4,181081.0
2024-09-24 14:00:00,327.34,328.3,325.6,325.75,153893.0,327.34,328.3,325.6,325.75,153893.0
2024-09-24 15:00:00,325.75,325.9,322.24,323.42,420744.0,325.75,325.9,322.24,323.42,420744.0
2024-09-25 09:30:00,322.36,325.0,318.6,319.12,71290.0,322.36,325.0,318.6,319.12,71290.0
2024-09-25 10:00:00,319.11,321.61,317.75,317.75,130840.0,319.11,321.61,317.75,317.75,130840.0
2024-09-25 11:00:00,317.75,318.56,316.31,317.21,103109.0,317.75,318.56,316.31,317.21,103109.0
2024-09-25 12:00:00,317.21,317.71,315.39,315.91,127035.0,317.21,317.71,315.39,315.91,127035.0
2024-09-25 13:00:00,316.08,316.94,314.95,315.85,55166.0,316.08,316.94,314.95,315.85,55166.0
2024-09-25 14:00:00,316.01,317.59,315.83,316.07,111524.0,316.01,317.59,315.83,316.07,111524.0
2024-09-25 15:00:00,316.08,316.15,313.59,314.66,198112.0,316.08,316.15,313.59,314.66,198112.0
2024-09-26 09:30:00,317.52,319.85,316.08,316.09,38902.0,317.52,319.85,316.08,316.09,38902.0
2024-09-26 10:00:00,316.38,317.46,314.9,316.87,84113.0,316.38,317.46,314.9,316.87,84113.0
2024-09-26 11:00:00,316.87,320.04,316.47,318.8,99527.0,316.87,320.04,316.47,318.8,99527.0
2024-09-26 12:00:00,318.91,318.91,317.02,317.13,47104.0,318.91,318.91,317.02,317.13,47104.0
2024-09-26 13:00:00,317.13,317.43,316.71,317.33,60414.0,317.13,317.43,316.71,317.33,60414.0
2024-09-26 14:00:00,317.33,319.06,316.34,319.06,126848.0,317.33,319.06,316.34,319.06,126848.0
2024-09-26 15:00:00,318.99,319.45,316.13,317.0,227086.0,318.99,319.45,316.13,317.0,227086.0
2024-09-27 09:30:00,319.68,324.42,318.03,324.3,61434.0,319.68,324.42,318.03,324.3,61434.0
2024-09-27 10:00:00,324.47,329.26,323.88,327.61,110901.0,324.47,329.26,323.88,327.61,110901.0
2024-09-27 11:00:00,327.61,334.2,327.5,330.06,157168.0,327.61,334.2,327.5,330.06,157168.0
2024-09-27 12:00:00,330.19,330.46,328.11,328.12,70669.0,330.19,330.46,328.11,328.12,70669.0
2024-09-27 13:00:00,328.05,328.46,326.9,327.3,44893.0,328.05,328.46,326.9,327.3,44893.0
2024-09-27 14:00:00,327.03,327.61,326.17,327.44,40557.0,327.03,327.61,326.17,327.44,40557.0
2024-09-27 15:00:00,327.4,327.79,325.84,326.22,144971.0,327.4,327.79,325.84,326.22,144971.0
2024-09-30 09:30:00,320.72,326.99,319.67,325.41,72088.0,320.72,326.99,319.67,325.41,72088.0
2024-09-30 10:00:00,325.03,326.35,324.48,324.81,59760.0,325.03,326.35,324.48,324.81,59760.0
2024-09-30 11:00:00,324.77,327.42,324.53,327.14,51379.0,324.77,327.42,324.53,327.14,51379.0
2024-09-30 12:00:00,327.05,328.34,323.21,324.63,69208.0,327.05,328.34,323.21,324.63,69208.0
2024-09-30 13:00:00,324.52,325.89,324.5,325.78,29106.0,324.52,325.89,324.5,325.78,29106.0
2024-09-30 14:00:00,325.32,325.33,321.75,324.02,41042.0,325.32,325.33,321.75,324.02,41042.0
2024-09-30 15:00:00,324.07,324.77,323.04,324.1,157320.0,324.07,324.77,323.04,324.1,157320.0
2024-10-01 09:30:00,323.44,325.93,319.65,325.89,86628.0,323.44,325.93,319.65,325.89,86628.0
2024-10-01 10:00:00,325.43,329.57,324.34,327.31,227059.0,325.43,329.57,324.34,327.31,227059.0
2024-10-01 11:00:00,327.53,330.35,324.32,329.97,62705.0,327.53,330.35,324.32,329.97,62705.0
2024-10-01 12:00:00,329.99,331.36,327.34,329.49,62371.0,329.99,331.36,327.34,329.49,62371.0
2024-10-01 13:00:00,329.49,329.61,326.98,328.42,54269.0,329.49,329.61,326.98,328.42,54269.0
2024-10-01 14:00:00,328.64,329.98,328.11,329.39,57441.0,328.64,329.98,328.11,329.39,57441.0
2024-10-01 15:00:00,329.35,330.6,328.72,328.99,179857.0,329.35,330.6,328.72,328.99,179857.0
2024-10-02 09:30:00,328.97,333.81,328.47,331.87,49578.0,328.97,333.81,328.47,331.87,49578.0
2024-10-02 10:00:00,331.83,332.69,329.72,330.76,58296.0,331.83,332.69,329.72,330.76,58296.0
2024-10-02 11:00:00,330.84,332.82,330.79,332.59,51130.0,330.84,332.82,330.79,332.59,51130.0
2024-10-02 12:00:00,332.41,334.92,331.28,331.68,76583.0,332.41,334.92,331.28,331.68,76583.0
2024-10-02 13:00:00,331.68,332.04,328.38,330.0,35664.0,331.68,332.04,328.38,330.0,35664.0
2024-10-02 14:00:00,330.0,330.2,328.17,329.65,40958.0,330.0,330.2,328.17,329.65,40958.0
2024-10-02 15:00:00,329.68,330.43,328.3,329.17,128579.0,329.68,330.43,328.3,329.17,128579.0
2024-10-03 09:30:00,325.51,326.05,320.08,323.86,25738.0,325.51,326.05,320.08,323.86,25738.0
2024-10-03 10:00:00,323.73,325.1,319.68,320.48,68588.0,323.73,325.1,319.68,320.48,68588.0
2024-10-03 11:00:00,320.48,323.87,319.69,323.03,40276.0,320.48,323.87,319.69,323.03,40276.0
2024-10-03 12:00:00,323.23,324.35,320.87,321.24,43057.0,323.23,324.35,320.87,321.24,43057.0
2024-10-03 13:00:00,321.06,322.24,320.08,321.81,36040.0,321.06,322.24,320.08,321.81,36040.0
2024-10-03 14:00:00,321.82,322.52,321.32,321.54,29842.0,321.82,322.52,321.32,321.54,29842.0
2024-10-03 15:00:00,321.52,322.68,320.69,322.25,123373.0,321.52,322.68,320.69,322.25,123373.0
2024-10-04 09:30:00,325.92,327.35,323.52,323.89,36858.0,325.92,327.35,323.52,323.89,36858.0
2024-10-04 10:00:00,323.86,325.46,322.78,324.66,41537.0,323.86,325.46,322.78,324.66,41537.0
2024-10-04 11:00:00,324.8,325.79,323.77,324.97,46011.0,324.8,325.79,323.77,324.97,46011.0
2024-10-04 12:00:00,325.29,326.16,324.44,325.48,37396.0,325.29,326.16,324.44,325.48,37396.0
2024-10-04 13:00:00,325.56,325.91,324.18,324.48,31225.0,325.56,325.91,324.18,324.48,31225.0
2024-10-04 14:00:00,324.52,326.45,323.79,326.17,37606.0,324.52,326.45,323.79,326.17,37606.0
2024-10-04 15:00:00,326.16,326.75,324.99,326.2,125810.0,326.16,326.75,324.99,326.2,125810.0
2024-10-07 09:30:00,325.21,325.21,322.13,322.53,35130.0,325.21,325.21,322.13,322.53,35130.0
2024-10-07 10:00:00,322.52,324.56,321.92,321.93,25126.0,322.52,324.56,321.92,321.93,25126.0
2024-10-07 11:00:00,321.8,324.53,321.15,324.53,45719.0,321.8,324.53,321.15,324.53,45719.0
2024-10-07 12:00:00,324.53,327.15,324.12,326.46,56064.0,324.53,327.15,324.12,326.46,56064.0
2024-10-07 13:00:00,326.46,328.2,324.17,325.23,48114.0,326.46,328.2,324.17,325.23,48114.0
2024-10-07 14:00:00,324.92,325.12,323.15,323.18,22125.0,324.92,325.12,323.15,323.18,22125.0
2024-10-07 15:00:00,323.28,325.93,323.27,324.47,85833.0,323.28,325.93,323.27,324.47,85833.0
2024-10-08 09:30:00,325.61,325.61,321.88,322.71,19525.0,325.61,325.61,321.88,322.71,19525.0
2024-10-08 10:00:00,323.03,325.8,322.45,325.18,83573.0,323.03,325.8,322.45,325.18,83573.0
2024-10-08 11:00:00,325.5,327.07,324.86,326.43,28471.0,325.5,327.07,324.86,326.43,28471.0
2024-10-08 12:00:00,326.45,327.81,326.45,327.34,24636.0,326.45,327.81,326.45,327.34,24636.0
2024-10-08 13:00:00,327.34,327.43,325.95,325.95,18777.0,327.34,327.43,325.95,325.95,18777.0
2024-10-08 14:00:00,326.0,327.6,325.71,327.28,20877.0,326.0,327.6,325.71,327.28,20877.0
2024-10-08 15:00:00,327.08,327.72,326.82,327.25,94007.0,327.08,327.72,326.82,327.25,94007.0
2024-10-09 09:30:00,326.8,329.9,324.51,328.45,37549.0,326.8,329.9,324.51,328.45,37549.0
2024-10-09 10:00:00,328.24,329.35,327.0,329.24,30269.0,328.24,329.35,327.0,329.24,30269.0
2024-10-09 11:00:00,329.25,330.79,328.91,330.67,16836.0,329.25,330.79,328.91,330.67,16836.0
2024-10-09 12:00:00,330.6,330.91,329.91,330.37,20153.0,330.6,330.91,329.91,330.37,20153.0
2024-10-09 13:00:00,330.56,332.21,330.32,331.63,36858.0,330.56,332.21,330.32,331.63,36858.0
2024-10-09 14:00:00,331.63,333.33,331.41,332.95,27463.0,331.63,333.33,331.41,332.95,27463.0
2024-10-09 15:00:00,332.97,334.32,332.39,334.02,89080.0,332.97,334.32,332.39,334.02,89080.0
2024-10-10 09:30:00,334.02,337.14,333.08,335.88,21204.0,334.02,337.14,333.08,335.88,21204.0
2024-10-10 10:00:00,335.61,338.8,333.53,333.7,59342.0,335.61,338.8,333.53,333.7,59342.0
2024-10-10 11:00:00,333.76,334.41,331.97,332.79,20387.0,333.76,334.41,331.97,332.79,20387.0
2024-10-10 12:00:00,332.74,332.97,330.05,330.3,22997.0,332.74,332.97,330.05,330.3,22997.0
2024-10-10 13:00:00,330.19,332.1,329.65,331.27,31996.0,330.19,332.1,329.65,331.27,31996.0
2024-10-10 14:00:00,331.05,331.16,329.88,329.88,21914.0,331.05,331.16,329.88,329.88,21914.0
2024-10-10 15:00:00,329.91,330.25,328.59,328.78,119702.0,329.91,330.25,328.59,328.78,119702.0
2024-10-11 09:30:00,329.43,331.8,327.76,330.07,10459.0,329.43,331.8,327.76,330.07,10459.0
2024-10-11 10:00:00,329.88,330.48,329.07,329.93,20054.0,329.88,330.48,329.07,329.93,20054.0
2024-10-11 11:00:00,329.74,329.78,328.53,328.56,16133.0,329.74,329.78,328.53,328.56,16133.0
2024-10-11 12:00:00,328.4,328.4,326.51,327.88,17023.0,328.4,328.4,326.51,327.88,17023.0
2024-10-11 13:00:00,327.85,329.0,327.08,328.86,15491.0,327.85,329.0,327.08,328.86,15491.0
2024-10-11 14:00:00,328.85,328.97,327.54,327.57,18536.0,328.85,328.97,327.54,327.57,18536.0
2024-10-11 15:00:00,327.45,328.49,325.74,326.05,65406.0,327.45,328.49,325.74,326.05,65406.0
2024-10-14 09:30:00,326.49,326.79,323.72,325.8,18648.0,326.49,326.79,323.72,325.8,18648.0
2024-10-14 10:00:00,325.77,328.02,325.77,326.39,39777.0,325.77,328.02,325.77,326.39,39777.0
2024-10-14 11:00:00,326.38,327.9,326.03,326.59,29442.0,326.38,327.9,326.03,326.59,29442.0
2024-10-14 12:00:00,326.65,329.81,326.59,329.5,22875.0,326.65,329.81,326.59,329.5,22875.0
2024-10-14 13:00:00,329.65,331.2,329.61,330.85,16659.0,329.65,331.2,329.61,330.85,16659.0
2024-10-14 14:00:00,330.73,333.27,330.49,333.11,17032.0,330.73,333.27,330.49,333.11,17032.0
2024-10-14 15:00:00,332.79,332.8,331.1,331.72,71332.0,332.79,332.8,331.1,331.72,71332.0
2024-10-15 09:30:00,330.56,335.71,328.81,333.89,26447.0,330.56,335.71,328.81,333.89,26447.0
2024-10-15 10:00:00,333.8,338.49,333.62,334.91,44997.0,333.8,338.49,333.62,334.91,44997.0
2024-10-15 11:00:00,334.45,335.23,334.1,334.35,18101.0,334.45,335.23,334.1,334.35,18101.0
2024-10-15 12:00:00,334.18,335.25,332.41,332.81,19357.0,334.18,335.25,332.41,332.81,19357.0
2024-10-15 13:00:00,332.95,333.18,331.41,331.41,22190.0,332.95,333.18,331.41,331.41,22190.0
2024-10-15 14:00:00,331.6,332.02,330.79,331.98,24695.0,331.6,332.02,330.79,331.98,24695.0
2024-10-15 15:00:00,331.95,333.18,330.74,331.95,75993.0,331.95,333.18,330.74,331.95,75993.0
2024-10-16 09:30:00,331.43,335.35,331.0,335.13,19299.0,331.43,335.35,331.0,335.13,19299.0
2024-10-16 10:00:00,335.13,336.2,333.04,333.22,30624.0,335.13,336.2,333.04,333.22,30624.0
2024-10-16 11:00:00,333.24,333.9,331.91,332.04,33408.0,333.24,333.9,331.91,332.04,33408.0
2024-10-16 12:00:00,332.02,332.47,330.78,331.29,28210.0,332.02,332.47,330.78,331.29,28210.0
2024-10-16 13:00:00,331.29,333.84,330.33,333.19,32732.0,331.29,333.84,330.33,333.19,32732.0
2024-10-16 14:00:00,333.12,333.76,332.54,333.02,29310.0,333.12,333.76,332.54,333.02,29310.0
2024-10-16 15:00:00,332.73,333.0,330.12,330.17,116300.0,332.73,333.0,330.12,330.17,116300.0
2024-10-17 09:30:00,332.26,332.26,328.07,328.58,14350.0,332.26,332.26,328.07,328.58,14350.0
2024-10-17 10:00:00,328.7,329.32,327.0,328.41,44848.0,328.7,329.32,327.0,328.41,44848.0
2024-10-17 11:00:00,328.4,328.4,326.12,327.52,31288.0,328.4,328.4,326.12,327.52,31288.0
2024-10-17 12:00:00,327.4,328.93,327.02,328.49,28684.0,327.4,328.93,327.02,328.49,28684.0
2024-10-17 13:00:00,328.57,328.67,327.27,327.99,17731.0,328.57,328.67,327.27,327.99,17731.0
2024-10-17 14:00:00,327.97,327.97,326.0,326.77,31797.0,327.97,327.97,326.0,326.77,31797.0
2024-10-17 15:00:00,326.63,327.7,324.52,327.41,124255.0,326.63,327.7,324.52,327.41,124255.0
2024-10-18 09:30:00,328.05,329.53,325.86,327.3,70516.0,328.05,329.53,325.86,327.3,70516.0
2024-10-18 10:00:00,327.6,327.72,324.7,327.06,75112.0,327.6,327.72,324.7,327.06,75112.0
2024-10-18 11:00:00,327.06,327.84,326.55,327.12,28066.0,327.06,327.84,326.55,327.12,28066.0
2024-10-18 12:00:00,326.94,328.5,326.15,328.08,78192.0,326.94,328.5,326.15,328.08,78192.0
2024-10-18 13:00:00,328.12,329.5,327.81,328.06,47504.0,328.12,329.5,327.81,328.06,47504.0
2024-10-18 14:00:00,327.92,327.92,326.31,326.42,44727.0,327.92,327.92,326.31,326.42,44727.0
2024-10-18 15:00:00,326.19,326.85,324.2,325.52,122771.0,326.19,326.85,324.2,325.52,122771.0
2024-10-21 09:30:00,325.18,325.68,319.24,319.27,30047.0,325.18,325.68,319.24,319.27,30047.0
2024-10-21 10:00:00,318.89,319.14,315.74,316.13,58120.0,318.89,319.14,315.74,316.13,58120.0
2024-10-21 11:00:00,316.06,317.7,315.19,317.07,45379.0,316.06,317.7,315.19,317.07,45379.0
2024-10-21 12:00:00,317.03,317.58,315.98,317.2,25000.0,317.03,317.58,315.98,317.2,25000.0
2024-10-21 13:00:00,317.2,318.06,316.25,316.45,25160.0,317.2,318.06,316.25,316.45,25160.0
2024-10-21 14:00:00,316.46,316.78,315.0,315.41,41055.0,316.46,316.78,315.0,315.41,41055.0
2024-10-21 15:00:00,315.4,316.49,315.05,315.38,110200.0,315.4,316.49,315.05,315.38,110200.0
2024-10-22 09:30:00,317.28,335.0,316.45,330.41,199747.0,317.28,335.0,316.45,330.41,199747.0
2024-10-22 10:00:00,330.41,332.44,327.37,327.37,80582.0,330.41,332.44,327.37,327.37,80582.0
2024-10-22 11:00:00,327.32,328.25,326.0,326.55,30060.0,327.32,328.25,326.0,326.55,30060.0
2024-10-22 12:00:00,326.36,327.33,324.29,326.88,66295.0,326.36,327.33,324.29,326.88,66295.0
2024-10-22 13:00:00,327.2,327.49,326.03,327.0,31427.0,327.2,327.49,326.03,327.0,31427.0
2024-10-22 14:00:00,327.0,329.04,326.51,327.22,90278.0,327.0,329.04,326.51,327.22,90278.0
2024-10-22 15:00:00,327.44,331.29,327.37,329.74,248948.0,327.44,331.29,327.37,329.74,248948.0
2024-10-23 09:30:00,328.18,332.04,326.98,328.89,28361.0,328.18,332.04,326.98,328.89,28361.0
2024-10-23 10:00:00,328.87,332.76,328.45,331.27,51771.0,328.87,332.76,328.45,331.27,51771.0
2024-10-23 11:00:00,331.12,333.1,330.48,333.09,43888.0,331.12,333.1,330.48,333.09,43888.0
2024-10-23 12:00:00,332.94,333.46,330.21,330.38,32746.0,332.94,333.46,330.21,330.38,32746.0
2024-10-23 13:00:00,330.25,332.74,329.49,331.23,54799.0,330.25,332.74,329.49,331.23,54799.0
2024-10-23 14:00:00,331.22,334.19,330.07,333.17,53468.0,331.22,334.19,330.07,333.17,53468.0
2024-10-23 15:00:00,332.93,333.64,330.88,332.31,233061.0,332.93,333.64,330.88,332.31,233061.0
2024-10-24 09:30:00,333.82,334.41,330.23,332.26,27977.0,333.82,334.41,330.23,332.26,27977.0
2024-10-24 10:00:00,332.4,336.68,332.4,334.98,28473.0,332.4,336.68,332.4,334.98,28473.0
2024-10-24 11:00:00,334.96,334.96,331.09,331.55,23335.0,334.96,334.96,331.09,331.55,23335.0
2024-10-24 12:00:00,331.31,333.87,331.24,333.25,16945.0,331.31,333.87,331.24,333.25,16945.0
2024-10-24 13:00:00,333.32,333.42,332.09,332.1,11254.0,333.32,333.42,332.09,332.1,11254.0
2024-10-24 14:00:00,332.06,333.26,331.59,332.86,24468.0,332.06,333.26,331.59,332.86,24468.0
2024-10-24 15:00:00,332.85,333.33,331.14,332.17,63357.0,332.85,333.33,331.14,332.17,63357.0
2024-10-25 09:30:00,336.93,338.03,333.17,334.1,15216.0,336.93,338.03,333.17,334.1,15216.0
2024-10-25 10:00:00,334.74,336.15,333.84,333.9,49551.0,334.74,336.15,333.84,333.9,49551.0
2024-10-25 11:00:00,334.11,335.18,332.52,334.66,29495.0,334.11,335.18,332.52,334.66,29495.0
2024-10-25 12:00:00,334.52,336.25,334.08,336.23,40159.0,334.52,336.25,334.08,336.23,40159.0
2024-10-25 13:00:00,336.3,336.69,334.39,335.84,39300.0,336.3,336.69,334.39,335.84,39300.0
2024-10-25 14:00:00,335.84,338.0,335.56,337.51,87683.0,335.84,338.0,335.56,337.51,87683.0
2024-10-25 15:00:00,337.38,337.76,335.75,336.01,123832.0,337.38,337.76,335.75,336.01,123832.0
2024-10-28 09:30:00,336.41,339.5,335.44,336.35,27739.0,336.41,339.5,335.44,336.35,27739.0
2024-10-28 10:00:00,336.27,338.97,335.38,338.59,59572.0,336.27,338.97,335.38,338.59,59572.0
2024-10-28 11:00:00,338.61,338.92,337.09,337.97,32574.0,338.61,338.92,337.09,337.97,32574.0
2024-10-28 12:00:00,337.89,338.58,333.89,334.56,33581.0,337.89,338.58,333.89,334.56,33581.0
2024-10-28 13:00:00,334.72,334.89,332.59,333.68,27434.0,334.72,334.89,332.59,333.68,27434.0
2024-10-28 14:00:00,333.46,334.01,330.66,330.71,96442.0,333.46,334.01,330.66,330.71,96442.0
2024-10-28 15:00:00,330.7,331.06,329.3,329.86,106648.0,330.7,331.06,329.3,329.86,106648.0
2024-10-29 09:30:00,328.46,328.6,326.07,328.48,62231.0,328.46,328.6,326.07,328.48,62231.0
2024-10-29 10:00:00,328.35,330.02,327.35,327.78,57772.0,328.35,330.02,327.35,327.78,57772.0
2024-10-29 11:00:00,327.78,329.76,326.54,327.93,33647.0,327.78,329.76,326.54,327.93,33647.0
2024-10-29 12:00:00,327.86,327.94,326.1,327.14,30911.0,327.86,327.94,326.1,327.14,30911.0
2024-10-29 13:00:00,326.98,327.5,325.46,325.54,23406.0,326.98,327.5,325.46,325.54,23406.0
2024-10-29 14:00:00,325.5,326.98,325.28,326.57,32849.0,325.5,326.98,325.28,326.57,32849.0
2024-10-29 15:00:00,326.69,327.64,326.05,327.2,106726.0,326.69,327.64,326.05,327.2,106726.0
2024-10-30 09:30:00,325.0,328.94,324.94,328.31,29322.0,325.0,328.94,324.94,328.31,29322.0
2024-10-30 10:00:00,328.2,329.93,327.26,328.22,84843.0,328.2,329.93,327.26,328.22,84843.0
2024-10-30 11:00:00,328.0,331.21,327.09,330.25,38562.0,328.0,331.21,327.09,330.25,38562.0
2024-10-30 12:00:00,330.22,331.27,329.95,331.05,37596.0,330.22,331.27,329.95,331.05,37596.0
2024-10-30 13:00:00,330.98,333.4,330.9,332.31,64736.0,330.98,333.4,330.9,332.31,64736.0
2024-10-30 14:00:00,332.27,334.3,332.26,332.91,75138.0,332.27,334.3,332.26,332.91,75138.0
2024-10-30 15:00:00,332.86,333.56,330.54,331.39,121307.0,332.86,333.56,330.54,331.39,121307.0
2024-10-31 09:30:00,343.98,351.36,336.09,337.19,247866.0,343.98,351.36,336.09,337.19,247866.0
2024-10-31 10:00:00,336.77,337.56,329.54,329.66,183575.0,336.77,337.56,329.54,329.66,183575.0
2024-10-31 11:00:00,329.61,333.52,329.02,332.13,92633.0,329.61,333.52,329.02,332.13,92633.0
2024-10-31 12:00:00,332.15,332.86,329.43,331.08,96585.0,332.15,332.86,329.43,331.08,96585.0
2024-10-31 13:00:00,331.27,331.45,328.09,328.58,90581.0,331.27,331.45,328.09,328.58,90581.0
2024-10-31 14:00:00,328.56,330.26,328.43,328.6,73824.0,328.56,330.26,328.43,328.6,73824.0
2024-10-31 15:00:00,328.43,329.33,326.19,327.61,234559.0,328.43,329.33,326.19,327.61,234559.0
2024-11-01 09:30:00,360.8,382.46,356.78,374.21,655178.0,360.8,382.46,356.78,374.21,655178.0
2024-11-01 10:00:00,374.21,376.07,363.09,369.81,527281.0,374.21,376.07,363.09,369.81,527281.0
2024-11-01 11:00:00,369.64,371.95,368.82,369.61,236096.0,369.64,371.95,368.82,369.61,236096.0
2024-11-01 12:00:00,369.81,374.46,369.44,371.32,142940.0,369.81,374.46,369.44,371.32,142940.0
2024-11-01 13:00:00,371.7,373.24,368.83,369.29,104894.0,371.7,373.24,368.83,369.29,104894.0
2024-11-01 14:00:00,369.25,369.72,365.63,366.92,120652.0,369.25,369.72,365.63,366.92,120652.0
2024-11-01 15:00:00,367.13,368.0,365.22,366.49,341913.0,367.13,368.0,365.22,366.49,341913.0
2024-11-04 09:30:00,377.0,379.8,368.49,379.24,121511.0,377.0,379.8,368.49,379.24,121511.0
2024-11-04 10:00:00,379.62,381.62,374.95,377.0,245826.0,379.62,381.62,374.95,377.0,245826.0
2024-11-04 11:00:00,377.29,377.29,367.15,367.53,138808.0,377.29,377.29,367.15,367.53,138808.0
2024-11-04 12:00:00,367.91,374.52,367.75,373.87,78531.0,367.91,374.52,367.75,373.87,78531.0
2024-11-04 13:00:00,373.64,376.2,373.4,375.2,86914.0,373.64,376.2,373.4,375.2,86914.0
2024-11-04 14:00:00,375.18,375.22,372.2,374.87,71763.0,375.18,375.22,372.2,374.87,71763.0
2024-11-04 15:00:00,374.87,377.29,374.86,375.82,258408.0,374.87,377.29,374.86,375.82,258408.0
2024-11-05 09:30:00,377.44,382.59,374.56,381.33,56881.0,377.44,382.59,374.56,381.33,56881.0
2024-11-05 10:00:00,381.46,383.87,379.74,383.18,78447.0,381.46,383.87,379.74,383.18,78447.0
2024-11-05 11:00:00,383.58,386.18,383.31,384.88,105982.0,383.58,386.18,383.31,384.88,105982.0
2024-11-05 12:00:00,384.88,386.04,382.57,384.75,139100.0,384.88,386.04,382.57,384.75,139100.0
2024-11-05 13:00:00,384.91,385.76,384.26,385.15,99361.0,384.91,385.76,384.26,385.15,99361.0
2024-11-05 14:00:00,384.88,385.43,381.32,382.44,72007.0,384.88,385.43,381.32,382.44,72007.0
2024-11-05 15:00:00,382.59,382.94,380.69,382.38,213971.0,382.59,382.94,380.69,382.38,213971.0
2024-11-06 09:30:00,392.07,413.79,392.07,404.92,195452.0,392.07,413.79,392.07,404.92,195452.0
2024-11-06 10:00:00,405.39,410.0,403.98,408.15,161638.0,405.39,410.0,403.98,408.15,161638.0
2024-11-06 11:00:00,408.19,412.58,405.48,409.06,117299.0,408.19,412.58,405.48,409.06,117299.0
2024-11-06 12:00:00,409.05,411.79,406.45,407.68,153403.0,409.05,411.79,406.45,407.68,153403.0
2024-11-06 13:00:00,407.68,408.89,404.2,407.96,97383.0,407.68,408.89,404.2,407.96,97383.0
2024-11-06 14:00:00,407.95,410.0,406.91,409.22,110185.0,407.95,410.0,406.91,409.22,110185.0
2024-11-06 15:00:00,409.22,411.09,405.63,408.02,254187.0,409.22,411.09,405.63,408.02,254187.0
2024-11-07 09:30:00,405.46,405.51,396.35,399.09,53808.0,405.46,405.51,396.35,399.09,53808.0
2024-11-07 10:00:00,399.17,400.63,396.18,397.83,101460.0,399.17,400.63,396.18,397.83,101460.0
2024-11-07 11:00:00,397.86,398.09,395.11,395.31,48394.0,397.86,398.09,395.11,395.31,48394.0
2024-11-07 12:00:00,394.99,395.44,390.28,390.45,179488.0,394.99,395.44,390.28,390.45,179488.0
2024-11-07 13:00:00,390.39,394.6,389.01,393.2,197649.0,390.39,394.6,389.01,393.2,197649.0
2024-11-07 14:00:00,393.11,395.34,391.86,392.97,83342.0,393.11,395.34,391.86,392.97,83342.0
2024-11-07 15:00:00,392.84,395.28,391.71,392.87,173430.0,392.84,395.28,391.71,392.87,173430.0
2024-11-08 09:30:00,395.28,395.28,391.89,392.27,48642.0,395.28,395.28,391.89,392.27,48642.0
2024-11-08 10:00:00,392.81,395.22,391.95,393.78,77809.0,392.81,395.22,391.95,393.78,77809.0
2024-11-08 11:00:00,393.63,397.05,393.32,396.25,52557.0,393.63,397.05,393.32,396.25,52557.0
2024-11-08 12:00:00,396.15,396.7,394.55,394.64,24759.0,396.15,396.7,394.55,394.64,24759.0
2024-11-08 13:00:00,394.57,395.05,392.71,393.23,28850.0,394.57,395.05,392.71,393.23,28850.0
2024-11-08 14:00:00,393.23,393.97,392.46,393.97,29613.0,393.23,393.97,392.46,393.97,29613.0
2024-11-08 15:00:00,393.77,394.06,392.62,393.64,103217.0,393.77,394.06,392.62,393.64,103217.0
2024-11-11 09:30:00,393.05,397.16,393.0,397.13,25350.0,393.05,397.16,393.0,397.13,25350.0
2024-11-11 10:00:00,397.13,397.9,393.46,397.4,60777.0,397.13,397.9,393.46,397.4,60777.0
2024-11-11 11:00:00,397.39,400.41,397.03,399.77,35584.0,397.39,400.41,397.03,399.77,35584.0
2024-11-11 12:00:00,399.51,401.23,398.72,400.76,47247.0,399.51,401.23,398.72,400.76,47247.0
2024-11-11 13:00:00,400.77,400.83,397.12,397.16,32118.0,400.77,400.83,397.12,397.16,32118.0
2024-11-11 14:00:00,397.19,397.36,396.19,396.75,31787.0,397.19,397.36,396.19,396.75,31787.0
2024-11-11 15:00:00,396.73,396.73,393.42,395.88,92474.0,396.73,396.73,393.42,395.88,92474.0
2024-11-12 09:30:00,395.71,395.71,392.18,393.25,43742.0,395.71,395.71,392.18,393.25,43742.0
2024-11-12 10:00:00,393.66,397.51,391.11,394.51,137203.0,393.66,397.51,391.11,394.51,137203.0
2024-11-12 11:00:00,394.55,394.68,390.12,391.28,73939.0,394.55,394.68,390.12,391.28,73939.0
2024-11-12 12:00:00,391.28,393.4,390.17,390.38,40204.0,391.28,393.4,390.17,390.38,40204.0
2024-11-12 13:00:00,390.43,392.43,390.18,392.11,53396.0,390.43,392.43,390.18,392.11,53396.0
2024-11-12 14:00:00,391.94,392.88,390.73,390.85,49703.0,391.94,392.88,390.73,390.85,49703.0
2024-11-12 15:00:00,390.72,393.17,389.29,392.0,170909.0,390.72,393.17,389.29,392.0,170909.0
2024-11-13 09:30:00,409.52,413.3,396.97,400.0,301591.0,409.52,413.3,396.97,400.0,301591.0
2024-11-13 10:00:00,399.5,408.96,398.15,406.95,295642.0,399.5,408.96,398.15,406.95,295642.0
2024-11-13 11:00:00,406.97,412.89,406.64,409.59,151241.0,406.97,412.89,406.64,409.59,151241.0
2024-11-13 12:00:00,409.65,414.76,409.2,414.0,93963.0,409.65,414.76,409.2,414.0,93963.0
2024-11-13 13:00:00,414.17,415.27,411.1,411.23,151007.0,414.17,415.27,411.1,411.23,151007.0
2024-11-13 14:00:00,411.06,412.52,408.51,409.6,103307.0,411.06,412.52,408.51,409.6,103307.0
2024-11-13 15:00:00,409.6,410.31,406.1,406.28,254013.0,409.6,410.31,406.1,406.28,254013.0
2024-11-14 09:30:00,402.61,407.61,399.48,400.94,88098.0,402.61,407.61,399.48,400.94,88098.0
2024-11-14 10:00:00,400.71,403.52,397.63,397.99,93020.0,400.71,403.52,397.63,397.99,93020.0
2024-11-14 11:00:00,397.98,398.96,395.57,396.05,85573.0,397.98,398.96,395.57,396.05,85573.0
2024-11-14 12:00:00,396.2,396.72,392.06,394.87,108236.0,396.2,396.72,392.06,394.87,108236.0
2024-11-14 13:00:00,394.58,395.7,393.42,393.43,68075.0,394.58,395.7,393.42,393.43,68075.0
2024-11-14 14:00:00,393.43,394.45,392.27,393.1,83821.0,393.43,394.45,392.27,393.1,83821.0
2024-11-14 15:00:00,392.92,394.99,392.26,394.25,203469.0,392.92,394.99,392.26,394.25,203469.0
2024-11-15 09:30:00,394.71,396.27,390.96,392.76,53797.0,394.71,396.27,390.96,392.76,53797.0
2024-11-15 10:00:00,392.26,392.26,388.46,388.99,79505.0,392.26,392.26,388.46,388.99,79505.0
2024-11-15 11:00:00,389.4,390.8,387.82,389.24,87270.0,389.4,390.8,387.82,389.24,87270.0
2024-11-15 12:00:00,389.27,390.68,388.73,389.94,41311.0,389.27,390.68,388.73,389.94,41311.0
2024-11-15 13:00:00,390.13,390.84,388.22,388.95,34045.0,390.13,390.84,388.22,388.95,34045.0
2024-11-15 14:00:00,388.94,389.83,388.32,388.55,17161.0,388.94,389.83,388.32,388.55,17161.0
2024-11-15 15:00:00,388.58,390.4,388.36,389.59,133447.0,388.58,390.4,388.36,389.59,133447.0
2024-11-18 09:30:00,386.3,391.32,385.54,389.57,35398.0,386.3,391.32,385.54,389.57,35398.0
2024-11-18 10:00:00,389.75,390.34,386.9,387.53,48813.0,389.75,390.34,386.9,387.53,48813.0
2024-11-18 11:00:00,387.73,389.97,386.26,388.29,38853.0,387.73,389.97,386.26,388.29,38853.0
2024-11-18 12:00:00,388.1,390.43,387.89,390.19,30486.0,388.1,390.43,387.89,390.19,30486.0
2024-11-18 13:00:00,390.18,390.44,387.54,388.21,30468.0,390.18,390.44,387.54,388.21,30468.0
2024-11-18 14:00:00,387.98,387.98,385.25,386.62,42875.0,387.98,387.98,385.25,386.62,42875.0
2024-11-18 15:00:00,386.64,386.65,384.67,384.99,134381.0,386.64,386.65,384.67,384.99,134381.0
2024-11-19 09:30:00,380.0,385.49,379.22,383.78,42798.0,380.0,385.49,379.22,383.78,42798.0
2024-11-19 10:00:00,383.8,386.76,383.24,385.56,87376.0,383.8,386.76,383.24,385.56,87376.0
2024-11-19 11:00:00,385.82,387.06,384.56,384.92,35572.0,385.82,387.06,384.56,384.92,35572.0
2024-11-19 12:00:00,384.99,386.79,384.85,386.77,14839.0,384.99,386.79,384.85,386.77,14839.0
2024-11-19 13:00:00,386.82,389.48,386.52,389.14,47149.0,386.82,389.48,386.52,389.14,47149.0
2024-11-19 14:00:00,389.01,389.07,387.56,387.97,43787.0,389.01,389.07,387.56,387.97,43787.0
2024-11-19 15:00:00,387.96,388.3,384.48,384.71,134154.0,387.96,388.3,384.48,384.71,134154.0
2024-11-20 09:30:00,386.16,388.71,383.95,388.01,26695.0,386.16,388.71,383.95,388.01,26695.0
2024-11-20 10:00:00,387.84,388.9,386.45,388.07,28786.0,387.84,388.9,386.45,388.07,28786.0
2024-11-20 11:00:00,388.59,389.94,387.71,389.49,16722.0,388.59,389.94,387.71,389.49,16722.0
2024-11-20 12:00:00,389.43,389.43,386.39,386.39,15168.0,389.43,389.43,386.39,386.39,15168.0
2024-11-20 13:00:00,386.4,386.66,384.61,385.91,26350.0,386.4,386.66,384.61,385.91,26350.0
2024-11-20 14:00:00,385.94,386.22,384.15,385.9,28521.0,385.94,386.22,384.15,385.9,28521.0
2024-11-20 15:00:00,385.93,389.74,385.77,389.12,88188.0,385.93,389.74,385.77,389.12,88188.0
2024-11-21 09:30:00,388.52,388.57,384.37,385.29,37537.0,388.52,388.57,384.37,385.29,37537.0
2024-11-21 10:00:00,385.51,389.6,384.61,388.82,53268.0,385.51,389.6,384.61,388.82,53268.0
2024-11-21 11:00:00,388.88,389.94,388.1,388.11,30047.0,388.88,389.94,388.1,388.11,30047.0
2024-11-21 12:00:00,388.25,389.7,387.76,388.47,42872.0,388.25,389.7,387.76,388.47,42872.0
2024-11-21 13:00:00,388.47,389.65,388.12,388.37,28548.0,388.47,389.65,388.12,388.37,28548.0
2024-11-21 14:00:00,388.45,388.45,386.32,386.6,36092.0,388.45,388.45,386.32,386.6,36092.0
2024-11-21 15:00:00,386.69,387.18,383.06,383.83,150932.0,386.69,387.18,383.06,383.83,150932.0
2024-11-22 09:30:00,385.32,388.07,383.15,386.87,22141.0,385.32,388.07,383.15,386.87,22141.0
2024-11-22 10:00:00,386.96,387.42,384.11,386.01,34302.0,386.96,387.42,384.11,386.01,34302.0
2024-11-22 11:00:00,386.22,390.44,386.19,390.25,39559.0,386.22,390.44,386.19,390.25,39559.0
2024-11-22 12:00:00,390.07,391.52,389.01,391.36,35631.0,390.07,391.52,389.01,391.36,35631.0
2024-11-22 13:00:00,391.41,391.99,390.25,390.32,54831.0,391.41,391.99,390.25,390.32,54831.0
2024-11-22 14:00:00,390.18,390.18,389.0,389.77,34204.0,390.18,390.18,389.0,389.77,34204.0
2024-11-22 15:00:00,389.92,390.44,388.12,388.13,105674.0,389.92,390.44,388.12,388.13,105674.0
2024-11-25 09:30:00,389.68,391.01,385.57,386.38,52613.0,389.68,391.01,385.57,386.38,52613.0
2024-11-25 10:00:00,386.77,386.99,383.77,385.07,77405.0,386.77,386.99,383.77,385.07,77405.0
2024-11-25 11:00:00,384.84,386.9,384.07,384.25,43302.0,384.84,386.9,384.07,384.25,43302.0
2024-11-25 12:00:00,384.05,384.27,382.5,383.09,52918.0,384.05,384.27,382.5,383.09,52918.0
2024-11-25 13:00:00,383.31,385.28,382.91,384.07,58333.0,383.31,385.28,382.91,384.07,58333.0
2024-11-25 14:00:00,384.07,384.35,382.7,384.35,26667.0,384.07,384.35,382.7,384.35,26667.0
2024-11-25 15:00:00,384.33,385.44,384.07,384.49,89388.0,384.33,385.44,384.07,384.49,89388.0
2024-11-26 09:30:00,388.0,393.27,382.73,391.31,42469.0,388.0,393.27,382.73,391.31,42469.0
2024-11-26 10:00:00,392.2,394.38,390.42,393.75,82484.0,392.2,394.38,390.42,393.75,82484.0
2024-11-26 11:00:00,394.06,394.14,389.3,389.59,47628.0,394.06,394.14,389.3,389.59,47628.0
2024-11-26 12:00:00,389.5,391.06,389.07,390.77,35602.0,389.5,391.06,389.07,390.77,35602.0
2024-11-26 13:00:00,390.5,392.47,390.36,391.52,35138.0,390.5,392.47,390.36,391.52,35138.0
2024-11-26 14:00:00,391.43,392.87,389.57,389.73,43872.0,391.43,392.87,389.57,389.73,43872.0
2024-11-26 15:00:00,389.71,391.11,389.43,390.29,143903.0,389.71,391.11,389.43,390.29,143903.0
2024-11-27 09:30:00,394.01,396.27,391.97,392.21,35243.0,394.01,396.27,391.97,392.21,35243.0
2024-11-27 10:00:00,391.92,393.85,391.04,393.36,55680.0,391.92,393.85,391.04,393.36,55680.0
2024-11-27 11:00:00,393.36,394.99,392.3,392.55,73955.0,393.36,394.99,392.3,392.55,73955.0
2024-11-27 12:00:00,392.82,394.0,392.18,393.68,34517.0,392.82,394.0,392.18,393.68,34517.0
2024-11-27 13:00:00,393.66,394.21,393.34,393.48,28435.0,393.66,394.21,393.34,393.48,28435.0
2024-11-27 14:00:00,393.39,394.0,391.44,392.13,35315.0,393.39,394.0,391.44,392.13,35315.0
2024-11-27 15:00:00,391.93,392.76,389.31,389.81,113829.0,391.93,392.76,389.31,389.81,113829.0
2024-11-29 09:30:00,390.94,394.0,389.96,391.36,21653.0,390.94,394.0,389.96,391.36,21653.0
2024-11-29 10:00:00,390.66,395.37,390.65,393.78,54198.0,390.66,395.37,390.65,393.78,54198.0
2024-11-29 11:00:00,393.75,394.5,393.02,394.2,37740.0,393.75,394.5,393.02,394.2,37740.0
2024-11-29 12:00:00,394.17,397.27,393.94,396.75,134427.0,394.17,397.27,393.94,396.75,134427.0
2024-12-02 09:30:00,395.95,397.35,391.8,397.16,43985.0,395.95,397.35,391.8,397.16,43985.0
2024-12-02 10:00:00,397.28,397.52,394.29,396.25,59340.0,397.28,397.52,394.29,396.25,59340.0
2024-12-02 11:00:00,396.18,397.43,393.92,397.0,38008.0,396.18,397.43,393.92,397.0,38008.0
2024-12-02 12:00:00,397.24,397.74,395.46,395.58,43845.0,397.24,397.74,395.46,395.58,43845.0
2024-12-02 13:00:00,395.57,396.52,394.19,394.44,58336.0,395.57,396.52,394.19,394.44,58336.0
2024-12-02 14:00:00,394.49,395.07,392.43,392.43,36031.0,394.49,395.07,392.43,392.43,36031.0
2024-12-02 15:00:00,392.41,395.26,391.92,394.71,168068.0,392.41,395.26,391.92,394.71,168068.0
2024-12-03 09:30:00,394.87,398.05,393.35,398.05,24505.0,394.87,398.05,393.35,398.05,24505.0
2024-12-03 10:00:00,397.66,398.8,395.0,395.4,42031.0,397.66,398.8,395.0,395.4,42031.0
2024-12-03 11:00:00,395.13,395.51,393.11,393.65,34120.0,395.13,395.51,393.11,393.65,34120.0
2024-12-03 12:00:00,393.68,394.9,393.61,394.63,14786.0,393.68,394.9,393.61,394.63,14786.0
2024-12-03 13:00:00,394.63,395.35,394.14,395.35,18430.0,394.63,395.35,394.14,395.35,18430.0
2024-12-03 14:00:00,395.32,396.76,395.06,395.99,34869.0,395.32,396.76,395.06,395.99,34869.0
2024-12-03 15:00:00,395.99,398.63,395.25,397.72,88381.0,395.99,398.63,395.25,397.72,88381.0
2024-12-04 09:30:00,399.21,404.0,397.42,400.75,27773.0,399.21,404.0,397.42,400.75,27773.0
2024-12-04 10:00:00,400.7,404.25,400.05,401.77,85281.0,400.7,404.25,400.05,401.77,85281.0
2024-12-04 11:00:00,401.63,403.24,401.18,402.77,59805.0,401.63,403.24,401.18,402.77,59805.0
2024-12-04 12:00:00,402.76,402.95,400.88,402.89,50043.0,402.76,402.95,400.88,402.89,50043.0
2024-12-04 13:00:00,402.58,402.75,399.64,401.46,52973.0,402.58,402.75,399.64,401.46,52973.0
2024-12-04 14:00:00,401.46,403.25,401.34,402.33,43137.0,401.46,403.25,401.34,402.33,43137.0
2024-12-04 15:00:00,401.97,403.84,401.29,402.12,135003.0,401.97,403.84,401.29,402.12,135003.0
2024-12-05 09:30:00,400.0,402.99,398.0,399.28,25217.0,400.0,402.99,398.0,399.28,25217.0
2024-12-05 10:00:00,399.47,399.5,396.05,399.29,35966.0,399.47,399.5,396.05,399.29,35966.0
2024-12-05 11:00:00,399.2,400.83,398.13,400.76,20089.0,399.2,400.83,398.13,400.76,20089.0
2024-12-05 12:00:00,400.87,402.81,400.87,401.75,25516.0,400.87,402.81,400.87,401.75,25516.0
2024-12-05 13:00:00,401.73,404.15,400.98,404.13,29207.0,401.73,404.15,400.98,404.13,29207.0
2024-12-05 14:00:00,403.97,404.31,400.62,402.09,64795.0,403.97,404.31,400.62,402.09,64795.0
2024-12-05 15:00:00,401.84,404.87,401.6,404.33,100843.0,401.84,404.87,401.6,404.33,100843.0
2024-12-06 09:30:00,405.95,407.61,402.65,403.08,46636.0,405.95,407.61,402.65,403.08,46636.0
2024-12-06 10:00:00,402.9,404.63,400.94,404.05,57184.0,402.9,404.63,400.94,404.05,57184.0
2024-12-06 11:00:00,404.05,406.0,403.9,404.33,34616.0,404.05,406.0,403.9,404.33,34616.0
2024-12-06 12:00:00,404.52,405.0,402.04,404.06,37237.0,404.52,405.0,402.04,404.06,37237.0
2024-12-06 13:00:00,404.5,405.88,403.8,403.98,51102.0,404.5,405.88,403.8,403.98,51102.0
2024-12-06 14:00:00,403.83,405.09,402.32,403.04,23501.0,403.83,405.09,402.32,403.04,23501.0
2024-12-06 15:00:00,403.03,405.64,402.53,402.97,107127.0,403.03,405.64,402.53,402.97,107127.0
2024-12-09 09:30:00,400.77,400.77,376.76,381.26,152464.0,400.77,400.77,376.76,381.26,152464.0
2024-12-09 10:00:00,382.31,386.3,374.96,382.59,272961.0,382.31,386.3,374.96,382.59,272961.0
2024-12-09 11:00:00,383.55,383.78,376.3,379.1,82683.0,383.55,383.78,376.3,379.1,82683.0
2024-12-09 12:00:00,378.84,379.1,371.3,371.83,104277.0,378.84,379.1,371.3,371.83,104277.0
2024-12-09 13:00:00,371.69,375.79,370.15,374.69,119286.0,371.69,375.79,370.15,374.69,119286.0
2024-12-09 14:00:00,374.58,376.3,371.0,372.36,111690.0,374.58,376.3,371.0,372.36,111690.0
2024-12-09 15:00:00,372.22,372.47,365.87,365.93,258941.0,372.22,372.47,365.87,365.93,258941.0
2024-12-10 09:30:00,368.79,374.24,366.53,369.15,59809.0,368.79,374.24,366.53,369.15,59809.0
2024-12-10 10:00:00,369.06,379.14,368.75,378.08,133538.0,369.06,379.14,368.75,378.08,133538.0
2024-12-10 11:00:00,378.09,396.24,376.75,384.38,392597.0,378.09,396.24,376.75,384.38,392597.0
2024-12-10 12:00:00,384.43,384.43,380.23,380.68,74449.0,384.43,384.43,380.23,380.68,74449.0
2024-12-10 13:00:00,380.5,380.96,377.58,377.99,73686.0,380.5,380.96,377.58,377.99,73686.0
2024-12-10 14:00:00,378.1,379.24,375.82,377.31,43668.0,378.1,379.24,375.82,377.31,43668.0
2024-12-10 15:00:00,377.26,378.25,374.66,377.88,117545.0,377.26,378.25,374.66,377.88,117545.0
2024-12-11 09:30:00,378.0,380.21,375.95,377.8,33329.0,378.0,380.21,375.95,377.8,33329.0
2024-12-11 10:00:00,377.75,377.76,374.0,375.09,49425.0,377.75,377.76,374.0,375.09,49425.0
2024-12-11 11:00:00,374.72,375.01,372.65,373.16,42571.0,374.72,375.01,372.65,373.16,42571.0
2024-12-11 12:00:00,373.49,375.43,372.93,373.84,41815.0,373.49,375.43,372.93,373.84,41815.0
2024-12-11 13:00:00,373.84,376.4,373.68,376.13,44979.0,373.84,376.4,373.68,376.13,44979.0
2024-12-11 14:00:00,376.19,378.2,375.21,376.84,45601.0,376.19,378.2,375.21,376.84,45601.0
2024-12-11 15:00:00,377.02,379.4,376.55,378.52,146611.0,377.02,379.4,376.55,378.52,146611.0
2024-12-12 09:30:00,385.58,390.1,382.3,383.38,51192.0,385.58,390.1,382.3,383.38,51192.0
2024-12-12 10:00:00,383.93,384.73,382.37,384.24,55543.0,383.93,384.73,382.37,384.24,55543.0
2024-12-12 11:00:00,384.7,387.62,384.53,386.88,33479.0,384.7,387.62,384.53,386.88,33479.0
2024-12-12 12:00:00,386.62,386.62,384.4,386.01,12603.0,386.62,386.62,384.4,386.01,12603.0
2024-12-12 13:00:00,385.84,386.21,384.95,385.66,15137.0,385.84,386.21,384.95,385.66,15137.0
2024-12-12 14:00:00,385.67,387.8,385.29,387.63,25559.0,385.67,387.8,385.29,387.63,25559.0
2024-12-12 15:00:00,387.63,390.29,387.43,388.4,103878.0,387.63,390.29,387.43,388.4,103878.0
2024-12-13 09:30:00,382.8,385.13,376.01,378.8,49023.0,382.8,385.13,376.01,378.8,49023.0
2024-12-13 10:00:00,378.37,380.45,376.37,378.33,48312.0,378.37,380.45,376.37,378.33,48312.0
2024-12-13 11:00:00,378.55,382.17,378.22,380.35,37119.0,378.55,382.17,378.22,380.35,37119.0
2024-12-13 12:00:00,379.99,379.99,378.09,378.82,23725.0,379.99,379.99,378.09,378.82,23725.0
2024-12-13 13:00:00,378.83,380.56,378.31,379.19,36505.0,378.83,380.56,378.31,379.19,36505.0
2024-12-13 14:00:00,379.32,380.13,378.25,378.63,20205.0,379.32,380.13,378.25,378.63,20205.0
2024-12-13 15:00:00,378.63,381.23,378.39,379.82,76524.0,378.63,381.23,378.39,379.82,76524.0
2024-12-16 09:30:00,378.45,382.0,377.96,382.0,16330.0,378.45,382.0,377.96,382.0,16330.0
2024-12-16 10:00:00,382.06,383.89,380.33,383.38,32490.0,382.06,383.89,380.33,383.38,32490.0
2024-12-16 11:00:00,383.08,383.78,380.98,381.36,33694.0,383.08,383.78,380.98,381.36,33694.0
2024-12-16 12:00:00,381.54,381.99,379.72,380.5,37257.0,381.54,381.99,379.72,380.5,37257.0
2024-12-16 13:00:00,380.48,381.14,378.76,379.02,43568.0,380.48,381.14,378.76,379.02,43568.0
2024-12-16 14:00:00,379.02,379.69,378.57,378.83,35952.0,379.02,379.69,378.57,378.83,35952.0
2024-12-16 15:00:00,378.57,379.24,377.2,379.03,129102.0,378.57,379.24,377.2,379.03,129102.0
2024-12-17 09:30:00,375.84,377.35,372.33,373.59,34603.0,375.84,377.35,372.33,373.59,34603.0
2024-12-17 10:00:00,373.59,374.28,371.17,372.59,57839.0,373.59,374.28,371.17,372.59,57839.0
2024-12-17 11:00:00,372.41,373.31,371.18,372.93,38710.0,372.41,373.31,371.18,372.93,38710.0
2024-12-17 12:00:00,372.77,373.04,370.58,372.1,21131.0,372.77,373.04,370.58,372.1,21131.0
2024-12-17 13:00:00,371.89,372.63,370.78,372.44,21999.0,371.89,372.63,370.78,372.44,21999.0
2024-12-17 14:00:00,372.43,372.65,370.37,370.88,21101.0,372.43,372.65,370.37,370.88,21101.0
2024-12-17 15:00:00,371.1,371.8,369.84,371.03,103882.0,371.1,371.8,369.84,371.03,103882.0
2024-12-18 09:30:00,369.67,373.24,369.13,371.47,19297.0,369.67,373.24,369.13,371.47,19297.0
2024-12-18 10:00:00,371.54,371.72,368.1,368.71,28211.0,371.54,371.72,368.1,368.71,28211.0
2024-12-18 11:00:00,369.02,369.72,368.09,368.52,15555.0,369.02,369.72,368.09,368.52,15555.0
2024-12-18 12:00:00,368.89,370.93,368.36,370.3,14870.0,368.89,370.93,368.36,370.3,14870.0
2024-12-18 13:00:00,370.49,370.96,368.21,369.27,18810.0,370.49,370.96,368.21,369.27,18810.0
2024-12-18 14:00:00,369.11,369.42,363.43,364.0,31091.0,369.11,369.42,363.43,364.0,31091.0
2024-12-18 15:00:00,363.52,364.27,357.75,358.3,121069.0,363.52,364.27,357.75,358.3,121069.0
2024-12-19 09:30:00,356.88,361.65,355.46,359.46,44172.0,356.88,361.65,355.46,359.46,44172.0
2024-12-19 10:00:00,359.36,359.36,352.2,352.98,47902.0,359.36,359.36,352.2,352.98,47902.0
2024-12-19 11:00:00,352.69,355.0,352.23,353.25,40039.0,352.69,355.0,352.23,353.25,40039.0
2024-12-19 12:00:00,353.25,355.14,352.52,354.9,23317.0,353.25,355.14,352.52,354.9,23317.0
2024-12-19 13:00:00,354.62,356.79,353.31,354.92,58447.0,354.62,356.79,353.31,354.92,58447.0
2024-12-19 14:00:00,354.75,354.76,352.08,352.08,32456.0,354.75,354.76,352.08,352.08,32456.0
2024-12-19 15:00:00,352.3,353.72,351.28,352.61,122871.0,352.3,353.72,351.28,352.61,122871.0
2024-12-20 09:30:00,348.23,353.1,342.19,352.07,270164.0,348.23,353.1,342.19,352.07,270164.0
2024-12-20 10:00:00,352.0,354.14,351.02,353.93,66082.0,352.0,354.14,351.02,353.93,66082.0
2024-12-20 11:00:00,353.66,357.05,353.43,355.68,62324.0,353.66,357.05,353.43,355.68,62324.0
2024-12-20 12:00:00,355.6,356.11,353.87,354.98,40380.0,355.6,356.11,353.87,354.98,40380.0
2024-12-20 13:00:00,354.95,355.01,352.87,353.41,27871.0,354.95,355.01,352.87,353.41,27871.0
2024-12-20 14:00:00,353.61,354.34,352.47,353.65,29427.0,353.61,354.34,352.47,353.65,29427.0
2024-12-20 15:00:00,353.82,354.29,351.17,351.7,158799.0,353.82,354.29,351.17,351.7,158799.0
2024-12-23 09:30:00,348.67,354.0,346.57,350.43,63431.0,348.67,354.0,346.57,350.43,63431.0
2024-12-23 10:00:00,349.58,350.52,347.58,347.65,100180.0,349.58,350.52,347.58,347.65,100180.0
2024-12-23 11:00:00,348.05,348.8,346.94,348.46,38226.0,348.05,348.8,346.94,348.46,38226.0
2024-12-23 12:00:00,348.85,349.63,348.26,349.13,46598.0,348.85,349.63,348.26,349.13,46598.0
2024-12-23 13:00:00,349.13,349.81,348.11,349.71,39660.0,349.13,349.81,348.11,349.71,39660.0
2024-12-23 14:00:00,349.86,350.39,349.31,349.73,40488.0,349.86,350.39,349.31,349.73,40488.0
2024-12-23 15:00:00,349.58,350.51,348.59,349.59,139017.0,349.58,350.51,348.59,349.59,139017.0
2024-12-24 09:30:00,347.82,350.13,345.9,348.13,57146.0,347.82,350.13,345.9,348.13,57146.0
2024-12-24 10:00:00,348.21,350.11,348.0,349.56,23198.0,348.21,350.11,348.0,349.56,23198.0
2024-12-24 11:00:00,349.36,350.59,349.11,350.21,32019.0,349.36,350.59,349.11,350.21,32019.0
2024-12-24 12:00:00,350.2,352.44,350.2,352.1,31138.0,350.2,352.44,350.2,352.1,31138.0
2024-12-26 09:30:00,349.14,351.69,349.14,350.85,11995.0,349.14,351.69,349.14,350.85,11995.0
2024-12-26 10:00:00,350.89,353.15,350.89,352.54,14808.0,350.89,353.15,350.89,352.54,14808.0
2024-12-26 11:00:00,352.63,353.12,352.1,352.58,11931.0,352.63,353.12,352.1,352.58,11931.0
2024-12-26 12:00:00,352.77,352.77,351.11,351.36,7434.0,352.77,352.77,351.11,351.36,7434.0
2024-12-26 13:00:00,351.36,351.91,351.19,351.48,5584.0,351.36,351.91,351.19,351.48,5584.0
2024-12-26 14:00:00,351.43,351.74,350.8,351.33,11263.0,351.43,351.74,350.8,351.33,11263.0
2024-12-26 15:00:00,351.3,353.29,351.2,351.77,43233.0,351.3,353.29,351.2,351.77,43233.0
2024-12-27 09:30:00,349.3,351.13,348.26,349.7,12082.0,349.3,351.13,348.26,349.7,12082.0
2024-12-27 10:00:00,349.84,349.84,346.31,347.87,19923.0,349.84,349.84,346.31,347.87,19923.0
2024-12-27 11:00:00,348.07,348.22,346.55,346.56,13912.0,348.07,348.22,346.55,346.56,13912.0
2024-12-27 12:00:00,346.79,347.36,346.39,346.58,10321.0,346.79,347.36,346.39,346.58,10321.0
2024-12-27 13:00:00,346.36,347.78,346.32,347.73,13534.0,346.36,347.78,346.32,347.73,13534.0
2024-12-27 14:00:00,347.35,348.77,347.08,348.27,17960.0,347.35,348.77,347.08,348.27,17960.0
2024-12-27 15:00:00,348.45,349.03,346.65,348.68,57315.0,348.45,349.03,346.65,348.68,57315.0
2024-12-30 09:30:00,347.23,347.23,340.98,342.1,15603.0,347.23,347.23,340.98,342.1,15603.0
2024-12-30 10:00:00,341.99,343.83,341.26,343.39,23308.0,341.99,343.83,341.26,343.39,23308.0
2024-12-30 11:00:00,343.6,344.91,343.6,344.57,13396.0,343.6,344.91,343.6,344.57,13396.0
2024-12-30 12:00:00,344.55,345.98,344.3,345.46,20781.0,344.55,345.98,344.3,345.46,20781.0
2024-12-30 13:00:00,345.34,345.9,344.32,345.79,7855.0,345.34,345.9,344.32,345.79,7855.0
2024-12-30 14:00:00,345.79,346.0,344.13,344.62,18593.0,345.79,346.0,344.13,344.62,18593.0
2024-12-30 15:00:00,344.63,344.66,342.98,343.15,52477.0,344.63,344.66,342.98,343.15,52477.0
2024-12-31 09:30:00,344.48,345.0,342.5,343.32,15468.0,344.48,345.0,342.5,343.32,15468.0
2024-12-31 10:00:00,343.67,343.91,341.68,343.35,20196.0,343.67,343.91,341.68,343.35,20196.0
2024-12-31 11:00:00,343.29,343.29,341.62,341.62,9239.0,343.29,343.29,341.62,341.62,9239.0
2024-12-31 12:00:00,341.6,342.51,341.05,342.5,8506.0,341.6,342.51,341.05,342.5,8506.0
2024-12-31 13:00:00,342.44,342.62,341.16,341.77,6765.0,342.44,342.62,341.16,341.77,6765.0
2024-12-31 14:00:00,341.96,342.81,341.46,342.44,14417.0,341.96,342.81,341.46,342.44,14417.0
2024-12-31 15:00:00,342.56,343.39,342.16,342.8,58310.0,342.56,343.39,342.16,342.8,58310.0
2025-01-02 09:30:00,346.62,349.6,345.01,348.85,26685.0,346.62,349.6,345.01,348.85,26685.0
2025-01-02 10:00:00,349.22,349.56,346.73,348.14,41177.0,349.22,349.56,346.73,348.14,41177.0
2025-01-02 11:00:00,347.99,348.69,346.38,348.61,23709.0,347.99,348.69,346.38,348.61,23709.0
2025-01-02 12:00:00,348.6,349.3,346.24,346.89,17860.0,348.6,349.3,346.24,346.89,17860.0
2025-01-02 13:00:00,346.91,346.94,345.62,346.94,20278.0,346.91,346.94,345.62,346.94,20278.0
2025-01-02 14:00:00,346.79,347.8,346.3,347.1,28252.0,346.79,347.8,346.3,347.1,28252.0
2025-01-02 15:00:00,347.26,349.8,347.11,349.46,98880.0,347.26,349.8,347.11,349.46,98880.0
2025-01-03 09:30:00,347.92,352.4,346.79,350.1,58767.0,347.92,352.4,346.79,350.1,58767.0
2025-01-03 10:00:00,349.75,354.4,349.28,354.21,83111.0,349.75,354.4,349.28,354.21,83111.0
2025-01-03 11:00:00,354.3,355.07,352.89,353.05,89811.0,354.3,355.07,352.89,353.05,89811.0
2025-01-03 12:00:00,353.21,354.14,351.66,353.06,72032.0,353.21,354.14,351.66,353.06,72032.0
2025-01-03 13:00:00,353.38,354.11,352.4,354.03,37480.0,353.38,354.11,352.4,354.03,37480.0
2025-01-03 14:00:00,354.03,355.29,353.95,355.13,61308.0,354.03,355.29,353.95,355.13,61308.0
2025-01-03 15:00:00,355.1,359.11,354.72,358.46,368302.0,355.1,359.11,354.72,358.46,368302.0
2025-01-06 09:30:00,354.95,360.02,353.1,359.43,33052.0,354.95,360.02,353.1,359.43,33052.0
2025-01-06 10:00:00,359.15,361.82,355.79,356.27,33601.0,359.15,361.82,355.79,356.27,33601.0
2025-01-06 11:00:00,356.58,357.06,355.36,355.99,18161.0,356.58,357.06,355.36,355.99,18161.0
2025-01-06 12:00:00,355.72,355.78,352.59,352.6,18532.0,355.72,355.78,352.59,352.6,18532.0
2025-01-06 13:00:00,352.6,352.66,347.92,347.92,24759.0,352.6,352.66,347.92,347.92,24759.0
2025-01-06 14:00:00,347.93,349.03,347.14,347.49,37547.0,347.93,349.03,347.14,347.49,37547.0
2025-01-06 15:00:00,347.32,349.85,347.1,349.7,118699.0,347.32,349.85,347.1,349.7,118699.0
2025-01-07 09:30:00,348.98,350.55,342.53,349.95,97744.0,348.98,350.55,342.53,349.95,97744.0
2025-01-07 10:00:00,349.98,350.01,346.23,349.68,26137.0,349.98,350.01,346.23,349.68,26137.0
2025-01-07 11:00:00,349.6,349.83,346.24,346.8,38627.0,349.6,349.83,346.24,346.8,38627.0
2025-01-07 12:00:00,346.99,347.64,345.76,346.25,20978.0,346.99,347.64,345.76,346.25,20978.0
2025-01-07 13:00:00,346.5,347.6,346.5,347.34,15965.0,346.5,347.6,346.5,347.34,15965.0
2025-01-07 14:00:00,347.43,347.43,345.97,346.0,13675.0,347.43,347.43,345.97,346.0,13675.0
2025-01-07 15:00:00,346.0,347.79,345.61,347.36,71035.0,346.0,347.79,345.61,347.36,71035.0
2025-01-08 09:30:00,346.42,346.42,341.86,342.17,39644.0,346.42,346.42,341.86,342.17,39644.0
2025-01-08 10:00:00,342.0,343.8,341.0,343.8,31851.0,342.0,343.8,341.0,343.8,31851.0
2025-01-08 11:00:00,343.78,345.98,343.77,345.34,44869.0,343.78,345.98,343.77,345.34,44869.0
2025-01-08 12:00:00,345.25,345.92,344.1,345.55,47156.0,345.25,345.92,344.1,345.55,47156.0
2025-01-08 13:00:00,345.81,347.83,345.8,347.5,20399.0,345.81,347.83,345.8,347.5,20399.0
2025-01-08 14:00:00,347.28,349.33,347.21,348.21,33870.0,347.28,349.33,347.21,348.21,33870.0
2025-01-08 15:00:00,348.21,349.9,347.39,349.22,63197.0,348.21,349.9,347.39,349.22,63197.0
2025-01-10 09:30:00,344.47,345.61,337.96,337.96,34462.0,344.47,345.61,337.96,337.96,34462.0
2025-01-10 10:00:00,337.59,338.14,336.21,336.89,137833.0,337.59,338.14,336.21,336.89,137833.0
2025-01-10 11:00:00,336.89,337.45,336.25,336.29,72494.0,336.89,337.45,336.25,336.29,72494.0
2025-01-10 12:00:00,336.24,336.46,334.34,334.34,62462.0,336.24,336.46,334.34,334.34,62462.0
2025-01-10 13:00:00,334.34,336.08,333.68,335.48,73711.0,334.34,336.08,333.68,335.48,73711.0
2025-01-10 14:00:00,335.5,337.09,335.29,336.68,26742.0,335.5,337.09,335.29,336.68,26742.0
2025-01-10 15:00:00,336.68,337.4,334.75,334.76,98154.0,336.68,337.4,334.75,334.76,98154.0
2025-01-13 09:30:00,334.25,338.0,333.88,337.48,33231.0,334.25,338.0,333.88,337.48,33231.0
2025-01-13 10:00:00,337.48,339.64,335.93,339.03,50637.0,337.48,339.64,335.93,339.03,50637.0
2025-01-13 11:00:00,339.02,339.47,337.35,337.37,28791.0,339.02,339.47,337.35,337.37,28791.0
2025-01-13 12:00:00,337.2,338.01,336.63,337.75,18478.0,337.2,338.01,336.63,337.75,18478.0
2025-01-13 13:00:00,337.79,339.19,337.15,339.12,20599.0,337.79,339.19,337.15,339.12,20599.0
2025-01-13 14:00:00,338.86,339.59,338.47,338.64,19344.0,338.86,339.59,338.47,338.64,19344.0
2025-01-13 15:00:00,338.64,339.38,336.0,337.78,109423.0,338.64,339.38,336.0,337.78,109423.0
2025-01-14 09:30:00,337.25,341.22,336.72,340.6,32398.0,337.25,341.22,336.72,340.6,32398.0
2025-01-14 10:00:00,340.58,342.75,340.58,341.74,41240.0,340.58,342.75,340.58,341.74,41240.0
2025-01-14 11:00:00,341.74,343.29,340.71,342.82,62094.0,341.74,343.29,340.71,342.82,62094.0
2025-01-14 12:00:00,342.82,345.44,342.62,345.44,112737.0,342.82,345.44,342.62,345.44,112737.0
2025-01-14 13:00:00,345.56,346.65,345.04,346.09,41656.0,345.56,346.65,345.04,346.09,41656.0
2025-01-14 14:00:00,345.83,346.68,344.77,344.83,145328.0,345.83,346.68,344.77,344.83,145328.0
2025-01-14 15:00:00,344.78,346.51,342.0,346.32,93344.0,344.78,346.51,342.0,346.32,93344.0
2025-01-15 09:30:00,350.11,353.01,347.5,349.02,74696.0,350.11,353.01,347.5,349.02,74696.0
2025-01-15 10:00:00,349.4,351.32,346.17,346.94,65060.0,349.4,351.32,346.17,346.94,65060.0
2025-01-15 11:00:00,347.13,349.12,346.6,348.76,111962.0,347.13,349.12,346.6,348.76,111962.0
2025-01-15 12:00:00,348.74,350.02,348.33,348.34,37500.0,348.74,350.02,348.33,348.34,37500.0
2025-01-15 13:00:00,348.45,350.35,347.83,349.72,47731.0,348.45,350.35,347.83,349.72,47731.0
2025-01-15 14:00:00,349.72,349.72,348.41,349.24,37602.0,349.72,349.72,348.41,349.24,37602.0
2025-01-15 15:00:00,349.24,349.39,346.39,348.08,163854.0,349.24,349.39,346.39,348.08,163854.0
2025-01-16 09:30:00,346.66,349.78,346.66,347.79,30151.0,346.66,349.78,346.66,347.79,30151.0
2025-01-16 10:00:00,347.58,347.95,346.21,347.95,15661.0,347.58,347.95,346.21,347.95,15661.0
2025-01-16 11:00:00,347.75,349.43,347.5,349.14,39315.0,347.75,349.43,347.5,349.14,39315.0
2025-01-16 12:00:00,349.3,349.37,347.05,347.91,72932.0,349.3,349.37,347.05,347.91,72932.0
2025-01-16 13:00:00,347.84,349.27,347.84,348.78,23964.0,347.84,349.27,347.84,348.78,23964.0
2025-01-16 14:00:00,348.6,349.04,347.9,348.84,23372.0,348.6,349.04,347.9,348.84,23372.0
2025-01-16 15:00:00,348.86,349.01,346.57,346.66,127572.0,348.86,349.01,346.57,346.66,127572.0
2025-01-17 09:30:00,352.82,353.59,348.66,349.84,112171.0,352.82,353.59,348.66,349.84,112171.0
2025-01-17 10:00:00,349.82,350.44,348.84,350.0,38526.0,349.82,350.44,348.84,350.0,38526.0
2025-01-17 11:00:00,349.73,350.66,349.73,350.06,35852.0,349.73,350.66,349.73,350.06,35852.0
2025-01-17 12:00:00,350.05,350.53,347.82,347.82,49978.0,350.05,350.53,347.82,347.82,49978.0
2025-01-17 13:00:00,347.89,349.44,347.69,349.44,36053.0,347.89,349.44,347.69,349.44,36053.0
2025-01-17 14:00:00,349.57,349.78,348.99,349.29,31730.0,349.57,349.78,348.99,349.29,31730.0
2025-01-17 15:00:00,349.29,351.56,348.74,351.27,205734.0,349.29,351.56,348.74,351.27,205734.0
2025-01-21 09:30:00,350.23,354.06,349.66,352.62,35134.0,350.23,354.06,349.66,352.62,35134.0
2025-01-21 10:00:00,352.66,352.79,350.18,352.43,21301.0,352.66,352.79,350.18,352.43,21301.0
2025-01-21 11:00:00,352.37,353.78,351.93,353.23,25850.0,352.37,353.78,351.93,353.23,25850.0
2025-01-21 12:00:00,353.35,354.14,352.74,353.25,28834.0,353.35,354.14,352.74,353.25,28834.0
2025-01-21 13:00:00,353.08,353.41,351.27,353.13,68138.0,353.08,353.41,351.27,353.13,68138.0
2025-01-21 14:00:00,353.0,353.15,351.16,351.47,78900.0,353.0,353.15,351.16,351.47,78900.0
2025-01-21 15:00:00,351.51,352.33,349.46,350.64,214118.0,351.51,352.33,349.46,350.64,214118.0
2025-01-22 09:30:00,350.31,351.47,345.53,346.27,25688.0,350.31,351.47,345.53,346.27,25688.0
2025-01-22 10:00:00,345.88,350.21,345.27,349.4,73772.0,345.88,350.21,345.27,349.4,73772.0
2025-01-22 11:00:00,349.27,351.84,348.99,351.52,45323.0,349.27,351.84,348.99,351.52,45323.0
2025-01-22 12:00:00,351.52,352.27,351.0,351.56,46457.0,351.52,352.27,351.0,351.56,46457.0
2025-01-22 13:00:00,351.71,352.3,351.0,351.22,14758.0,351.71,352.3,351.0,351.22,14758.0
2025-01-22 14:00:00,351.22,352.22,351.22,351.4,17720.0,351.22,352.22,351.22,351.4,17720.0
2025-01-22 15:00:00,351.38,352.98,351.08,352.71,72251.0,351.38,352.98,351.08,352.71,72251.0
2025-01-23 09:30:00,354.87,355.09,351.5,352.1,18352.0,354.87,355.09,351.5,352.1,18352.0
2025-01-23 10:00:00,352.1,354.22,351.03,353.61,38868.0,352.1,354.22,351.03,353.61,38868.0
2025-01-23 11:00:00,353.82,355.4,352.9,354.8,109624.0,353.82,355.4,352.9,354.8,109624.0
2025-01-23 12:00:00,355.11,357.66,354.44,357.32,51671.0,355.11,357.66,354.44,357.32,51671.0
2025-01-23 13:00:00,357.32,357.77,355.98,356.42,50392.0,357.32,357.77,355.98,356.42,50392.0
2025-01-23 14:00:00,356.46,358.0,356.0,358.0,81546.0,356.46,358.0,356.0,358.0,81546.0
2025-01-23 15:00:00,357.86,360.0,357.49,359.95,169768.0,357.86,360.0,357.49,359.95,169768.0
2025-01-24 09:30:00,359.77,362.37,357.9,360.78,15994.0,359.77,362.37,357.9,360.78,15994.0
2025-01-24 10:00:00,360.98,362.17,360.27,361.74,25350.0,360.98,362.17,360.27,361.74,25350.0
2025-01-24 11:00:00,361.73,365.37,361.58,364.66,34703.0,361.73,365.37,361.58,364.66,34703.0
2025-01-24 12:00:00,364.89,366.14,364.73,365.79,70177.0,364.89,366.14,364.73,365.79,70177.0
2025-01-24 13:00:00,365.74,367.32,365.53,366.67,121145.0,365.74,367.32,365.53,366.67,121145.0
2025-01-24 14:00:00,366.57,367.53,365.47,366.93,45580.0,366.57,367.53,365.47,366.93,45580.0
2025-01-24 15:00:00,366.98,367.91,365.89,367.58,100672.0,366.98,367.91,365.89,367.58,100672.0
2025-01-27 09:30:00,362.85,370.38,361.09,367.58,56924.0,362.85,370.38,361.09,367.58,56924.0
2025-01-27 10:00:00,367.4,371.02,367.39,367.68,91028.0,367.4,371.02,367.39,367.68,91028.0
2025-01-27 11:00:00,367.42,367.53,365.59,365.98,46335.0,367.42,367.53,365.59,365.98,46335.0
2025-01-27 12:00:00,365.81,368.55,365.66,368.47,32777.0,365.81,368.55,365.66,368.47,32777.0
2025-01-27 13:00:00,368.77,369.0,367.24,367.44,25820.0,368.77,369.0,367.24,367.44,25820.0
2025-01-27 14:00:00,367.44,368.33,366.91,368.04,32356.0,367.44,368.33,366.91,368.04,32356.0
2025-01-27 15:00:00,368.04,368.24,366.51,367.41,96443.0,368.04,368.24,366.51,367.41,96443.0
2025-01-28 09:30:00,364.56,367.36,363.8,364.14,28160.0,364.56,367.36,363.8,364.14,28160.0
2025-01-28 10:00:00,364.43,364.99,361.47,364.86,74343.0,364.43,364.99,361.47,364.86,74343.0
2025-01-28 11:00:00,365.34,366.46,364.14,365.93,29460.0,365.34,366.46,364.14,365.93,29460.0
2025-01-28 12:00:00,365.85,368.28,365.55,368.1,37880.0,365.85,368.28,365.55,368.1,37880.0
2025-01-28 13:00:00,368.02,368.33,366.27,366.8,55345.0,368.02,368.33,366.27,366.8,55345.0
2025-01-28 14:00:00,367.0,368.06,366.09,366.43,69793.0,367.0,368.06,366.09,366.43,69793.0
2025-01-28 15:00:00,366.53,367.09,365.07,365.46,93321.0,366.53,367.09,365.07,365.46,93321.0
2025-01-29 09:30:00,365.64,367.71,363.53,363.74,20376.0,365.64,367.71,363.53,363.74,20376.0
2025-01-29 10:00:00,363.69,364.4,361.08,361.47,43689.0,363.69,364.4,361.08,361.47,43689.0
2025-01-29 11:00:00,361.37,362.67,360.89,361.35,33517.0,361.37,362.67,360.89,361.35,33517.0
2025-01-29 12:00:00,361.48,362.76,361.11,361.13,46351.0,361.48,362.76,361.11,361.13,46351.0
2025-01-29 13:00:00,361.23,361.48,359.66,360.96,33009.0,361.23,361.48,359.66,360.96,33009.0
2025-01-29 14:00:00,360.88,362.48,360.0,361.07,51707.0,360.88,362.48,360.0,361.07,51707.0
2025-01-29 15:00:00,361.06,361.09,357.23,359.33,202307.0,361.06,361.09,357.23,359.33,202307.0
2025-01-30 09:30:00,336.2,351.02,335.51,343.04,337652.0,336.2,351.02,335.51,343.04,337652.0
2025-01-30 10:00:00,343.47,343.64,333.0,333.06,198242.0,343.47,343.64,333.0,333.06,198242.0
2025-01-30 11:00:00,333.0,335.18,328.36,334.29,206858.0,333.0,335.18,328.36,334.29,206858.0
2025-01-30 12:00:00,334.28,334.28,327.57,328.75,113271.0,334.28,334.28,327.57,328.75,113271.0
2025-01-30 13:00:00,328.57,330.87,326.78,329.44,152622.0,328.57,330.87,326.78,329.44,152622.0
2025-01-30 14:00:00,329.19,332.67,327.47,332.4,151438.0,329.19,332.67,327.47,332.4,151438.0
2025-01-30 15:00:00,332.4,338.03,332.09,336.6,493261.0,332.4,338.03,332.09,336.6,493261.0
2025-01-31 09:30:00,360.75,360.85,349.26,352.83,326513.0,360.75,360.85,349.26,352.83,326513.0
2025-01-31 10:00:00,353.36,356.12,345.45,345.66,184617.0,353.36,356.12,345.45,345.66,184617.0
2025-01-31 11:00:00,345.95,350.67,343.05,349.9,116983.0,345.95,350.67,343.05,349.9,116983.0
2025-01-31 12:00:00,349.53,352.29,347.16,349.32,117047.0,349.53,352.29,347.16,349.32,117047.0
2025-01-31 13:00:00,349.51,349.83,343.23,345.12,66454.0,349.51,349.83,343.23,345.12,66454.0
2025-01-31 14:00:00,345.25,347.64,344.71,346.08,84180.0,345.25,347.64,344.71,346.08,84180.0
2025-01-31 15:00:00,345.77,346.3,343.49,345.48,284909.0,345.77,346.3,343.49,345.48,284909.0
2025-02-03 09:30:00,346.5,347.89,340.36,342.06,67160.0,346.5,347.89,340.36,342.06,67160.0
2025-02-03 10:00:00,342.06,344.83,339.98,343.25,118933.0,342.06,344.83,339.98,343.25,118933.0
2025-02-03 11:00:00,342.86,344.4,342.09,342.54,63681.0,342.86,344.4,342.09,342.54,63681.0
2025-02-03 12:00:00,342.41,343.6,341.0,342.48,122611.0,342.41,343.6,341.0,342.48,122611.0
2025-02-03 13:00:00,342.46,342.73,339.69,341.48,76345.0,342.46,342.73,339.69,341.48,76345.0
2025-02-03 14:00:00,341.48,344.08,340.97,341.27,97901.0,341.48,344.08,340.97,341.27,97901.0
2025-02-03 15:00:00,341.38,342.26,339.23,341.52,280971.0,341.38,342.26,339.23,341.52,280971.0
2025-02-04 09:30:00,337.03,344.21,336.24,340.94,60463.0,337.03,344.21,336.24,340.94,60463.0
2025-02-04 10:00:00,341.24,341.24,336.6,338.78,49879.0,341.24,341.24,336.6,338.78,49879.0
2025-02-04 11:00:00,338.78,338.97,336.23,337.65,223882.0,338.78,338.97,336.23,337.65,223882.0
2025-02-04 12:00:00,337.8,339.88,337.15,339.3,35704.0,337.8,339.88,337.15,339.3,35704.0
2025-02-04 13:00:00,339.35,339.35,337.33,338.06,51424.0,339.35,339.35,337.33,338.06,51424.0
2025-02-04 14:00:00,337.97,341.46,337.96,340.82,39028.0,337.97,341.46,337.96,340.82,39028.0
2025-02-04 15:00:00,341.06,341.5,339.37,340.26,96959.0,341.06,341.5,339.37,340.26,96959.0
2025-02-05 09:30:00,342.21,342.25,337.92,338.93,24904.0,342.21,342.25,337.92,338.93,24904.0
2025-02-05 10:00:00,338.82,343.51,337.68,342.46,46221.0,338.82,343.51,337.68,342.46,46221.0
2025-02-05 11:00:00,342.3,346.9,342.17,346.74,45953.0,342.3,346.9,342.17,346.74,45953.0
2025-02-05 12:00:00,346.74,347.45,345.6,346.31,34285.0,346.74,347.45,345.6,346.31,34285.0
2025-02-05 13:00:00,346.34,347.92,346.07,347.5,37413.0,346.34,347.92,346.07,347.5,37413.0
2025-02-05 14:00:00,347.5,347.94,346.27,346.28,30539.0,347.5,347.94,346.27,346.28,30539.0
2025-02-05 15:00:00,346.52,346.87,344.5,345.11,96059.0,346.52,346.87,344.5,345.11,96059.0
2025-02-06 09:30:00,348.49,350.63,346.8,349.25,51972.0,348.49,350.63,346.8,349.25,51972.0
2025-02-06 10:00:00,348.99,351.89,348.94,351.53,52213.0,348.99,351.89,348.94,351.53,52213.0
2025-02-06 11:00:00,351.76,353.8,351.49,352.7,26068.0,351.76,353.8,351.49,352.7,26068.0
2025-02-06 12:00:00,352.65,354.05,352.21,353.65,26338.0,352.65,354.05,352.21,353.65,26338.0
2025-02-06 13:00:00,353.65,354.24,353.14,353.22,15143.0,353.65,354.24,353.14,353.22,15143.0
2025-02-06 14:00:00,352.92,354.08,351.39,352.38,18670.0,352.92,354.08,351.39,352.38,18670.0
2025-02-06 15:00:00,352.15,354.23,351.29,353.41,66474.0,352.15,354.23,351.29,353.41,66474.0
2025-02-07 09:30:00,353.99,354.01,352.1,353.79,11237.0,353.99,354.01,352.1,353.79,11237.0
2025-02-07 10:00:00,353.81,354.32,350.36,350.5,46667.0,353.81,354.32,350.36,350.5,46667.0
2025-02-07 11:00:00,350.68,351.91,350.15,350.97,17172.0,350.68,351.91,350.15,350.97,17172.0
2025-02-07 12:00:00,350.67,351.55,349.89,350.37,16255.0,350.67,351.55,349.89,350.37,16255.0
2025-02-07 13:00:00,349.78,350.15,348.84,348.84,8292.0,349.78,350.15,348.84,348.84,8292.0
2025-02-07 14:00:00,348.88,349.24,347.6,348.63,14981.0,348.88,349.24,347.6,348.63,14981.0
2025-02-07 15:00:00,348.11,348.63,347.39,347.82,39493.0,348.11,348.63,347.39,347.82,39493.0
2025-02-10 09:30:00,351.87,351.87,345.56,347.66,23052.0,351.87,351.87,345.56,347.66,23052.0
2025-02-10 10:00:00,347.66,347.66,344.22,345.42,48280.0,347.66,347.66,344.22,345.42,48280.0
2025-02-10 11:00:00,345.44,346.63,344.98,346.42,29650.0,345.44,346.63,344.98,346.42,29650.0
2025-02-10 12:00:00,346.4,347.56,345.76,345.76,21004.0,346.4,347.56,345.76,345.76,21004.0
2025-02-10 13:00:00,345.91,346.98,345.72,345.75,24078.0,345.91,346.98,345.72,345.75,24078.0
2025-02-10 14:00:00,345.44,346.39,343.68,343.68,46833.0,345.44,346.39,343.68,343.68,46833.0
2025-02-10 15:00:00,343.78,344.5,342.52,343.72,87733.0,343.78,344.5,342.52,343.72,87733.0
2025-02-11 09:30:00,340.24,344.48,340.24,344.31,21581.0,340.24,344.48,340.24,344.31,21581.0
2025-02-11 10:00:00,343.59,347.79,343.27,347.16,31271.0,343.59,347.79,343.27,347.16,31271.0
2025-02-11 11:00:00,347.16,349.42,347.15,349.36,24513.0,347.16,349.42,347.15,349.36,24513.0
2025-02-11 12:00:00,349.2,350.3,348.62,349.22,24030.0,349.2,350.3,348.62,349.22,24030.0
2025-02-11 13:00:00,349.23,349.53,348.46,348.72,23122.0,349.23,349.53,348.46,348.72,23122.0
2025-02-11 14:00:00,348.72,350.82,348.72,350.21,19723.0,348.72,350.82,348.72,350.21,19723.0
2025-02-11 15:00:00,350.0,351.5,349.89,350.92,92070.0,350.0,351.5,349.89,350.92,92070.0
2025-02-12 09:30:00,347.12,352.79,346.17,352.65,29767.0,347.12,352.79,346.17,352.65,29767.0
2025-02-12 10:00:00,352.58,355.53,352.24,352.37,39617.0,352.58,355.53,352.24,352.37,39617.0
2025-02-12 11:00:00,352.6,354.57,350.73,354.56,11427.0,352.6,354.57,350.73,354.56,11427.0
2025-02-12 12:00:00,354.47,355.45,353.01,355.06,35433.0,354.47,355.45,353.01,355.06,35433.0
2025-02-12 13:00:00,355.05,355.31,352.82,353.0,13848.0,355.05,355.31,352.82,353.0,13848.0
2025-02-12 14:00:00,353.17,354.88,353.17,354.46,24392.0,353.17,354.88,353.17,354.46,24392.0
2025-02-12 15:00:00,354.62,355.57,353.68,354.46,76226.0,354.62,355.57,353.68,354.46,76226.0
2025-02-13 09:30:00,356.98,362.15,355.81,361.84,37150.0,356.98,362.15,355.81,361.84,37150.0
2025-02-13 10:00:00,361.7,362.5,358.87,362.3,50287.0,361.7,362.5,358.87,362.3,50287.0
2025-02-13 11:00:00,362.3,364.92,362.3,363.66,36182.0,362.3,364.92,362.3,363.66,36182.0
2025-02-13 12:00:00,363.22,363.96,361.12,361.12,15041.0,363.22,363.96,361.12,361.12,15041.0
2025-02-13 13:00:00,360.87,361.48,359.91,361.08,18793.0,360.87,361.48,359.91,361.08,18793.0
2025-02-13 14:00:00,361.1,362.56,360.91,361.61,23200.0,361.1,362.56,360.91,361.61,23200.0
2025-02-13 15:00:00,361.67,362.3,360.05,360.77,67337.0,361.67,362.3,360.05,360.77,67337.0
2025-02-14 09:30:00,362.0,363.0,360.8,360.83,9031.0,362.0,363.0,360.8,360.83,9031.0
2025-02-14 10:00:00,360.43,361.5,359.77,360.97,20311.0,360.43,361.5,359.77,360.97,20311.0
2025-02-14 11:00:00,360.88,362.65,360.76,362.65,15739.0,360.88,362.65,360.76,362.65,15739.0
2025-02-14 12:00:00,362.89,364.03,360.44,360.45,29872.0,362.89,364.03,360.44,360.45,29872.0
2025-02-14 13:00:00,360.45,362.04,360.1,361.75,13496.0,360.45,362.04,360.1,361.75,13496.0
2025-02-14 14:00:00,361.73,362.44,359.93,359.94,30660.0,361.73,362.44,359.93,359.94,30660.0
2025-02-14 15:00:00,360.07,361.9,359.83,360.21,81188.0,360.07,361.9,359.83,360.21,81188.0
2025-02-18 09:30:00,360.44,360.44,353.82,356.53,29930.0,360.44,360.44,353.82,356.53,29930.0
2025-02-18 10:00:00,357.14,363.25,356.42,363.04,49497.0,357.14,363.25,356.42,363.04,49497.0
2025-02-18 11:00:00,362.57,362.87,361.08,361.86,23882.0,362.57,362.87,361.08,361.86,23882.0
2025-02-18 12:00:00,361.66,361.87,360.9,361.08,13334.0,361.66,361.87,360.9,361.08,13334.0
2025-02-18 13:00:00,361.08,361.61,360.55,361.12,16388.0,361.08,361.61,360.55,361.12,16388.0
2025-02-18 14:00:00,361.13,361.58,360.33,361.2,12973.0,361.13,361.58,360.33,361.2,12973.0
2025-02-18 15:00:00,361.31,362.54,360.43,361.73,51649.0,361.31,362.54,360.43,361.73,51649.0
2025-02-19 09:30:00,361.92,363.74,359.7,362.47,18838.0,361.92,363.74,359.7,362.47,18838.0
2025-02-19 10:00:00,362.62,365.0,361.6,361.85,37151.0,362.62,365.0,361.6,361.85,37151.0
2025-02-19 11:00:00,361.85,363.81,361.84,363.66,21196.0,361.85,363.81,361.84,363.66,21196.0
2025-02-19 12:00:00,363.57,364.08,362.32,363.86,29966.0,363.57,364.08,362.32,363.86,29966.0
2025-02-19 13:00:00,363.72,364.09,362.09,362.75,36607.0,363.72,364.09,362.09,362.75,36607.0
2025-02-19 14:00:00,362.84,364.46,362.23,364.13,26251.0,362.84,364.46,362.23,364.13,26251.0
2025-02-19 15:00:00,364.13,364.29,360.03,361.65,122224.0,364.13,364.29,360.03,361.65,122224.0
2025-02-20 09:30:00,359.23,359.79,356.65,359.03,23623.0,359.23,359.79,356.65,359.03,23623.0
2025-02-20 10:00:00,358.95,362.43,358.4,359.95,50074.0,358.95,362.43,358.4,359.95,50074.0
2025-02-20 11:00:00,360.28,361.09,358.78,359.03,19517.0,360.28,361.09,358.78,359.03,19517.0
2025-02-20 12:00:00,358.83,360.78,358.82,359.4,48233.0,358.83,360.78,358.82,359.4,48233.0
2025-02-20 13:00:00,359.39,360.08,357.31,359.67,13935.0,359.39,360.08,357.31,359.67,13935.0
2025-02-20 14:00:00,359.86,360.69,359.43,360.4,14673.0,359.86,360.69,359.43,360.4,14673.0
2025-02-20 15:00:00,360.12,363.94,359.92,363.01,61872.0,360.12,363.94,359.92,363.01,61872.0
2025-02-21 09:30:00,364.59,364.99,360.81,362.13,29086.0,364.59,364.99,360.81,362.13,29086.0
2025-02-21 10:00:00,362.09,363.72,360.72,363.66,28801.0,362.09,363.72,360.72,363.66,28801.0
2025-02-21 11:00:00,363.53,364.54,362.38,362.53,24427.0,363.53,364.54,362.38,362.53,24427.0
2025-02-21 12:00:00,362.31,362.97,361.7,362.26,21210.0,362.31,362.97,361.7,362.26,21210.0
2025-02-21 13:00:00,361.87,363.58,361.81,362.43,22663.0,361.87,363.58,361.81,362.43,22663.0
2025-02-21 14:00:00,362.45,363.33,361.85,362.53,23553.0,362.45,363.33,361.85,362.53,23553.0
2025-02-21 15:00:00,362.5,363.78,360.72,361.0,98336.0,362.5,363.78,360.72,361.0,98336.0
2025-02-24 09:30:00,365.84,365.84,361.28,365.05,32547.0,365.84,365.84,361.28,365.05,32547.0
2025-02-24 10:00:00,366.06,370.5,363.89,368.58,137487.0,366.06,370.5,363.89,368.58,137487.0
2025-02-24 11:00:00,368.38,370.6,368.13,368.58,75825.0,368.38,370.6,368.13,368.58,75825.0
2025-02-24 12:00:00,368.8,369.23,366.33,367.05,31107.0,368.8,369.23,366.33,367.05,31107.0
2025-02-24 13:00:00,366.98,369.04,366.87,367.97,22281.0,366.98,369.04,366.87,367.97,22281.0
2025-02-24 14:00:00,367.62,368.0,366.4,367.12,53368.0,367.62,368.0,366.4,367.12,53368.0
2025-02-24 15:00:00,367.45,369.25,365.39,365.71,158342.0,367.45,369.25,365.39,365.71,158342.0
2025-02-25 09:30:00,369.93,372.3,367.7,370.36,29212.0,369.93,372.3,367.7,370.36,29212.0
2025-02-25 10:00:00,369.85,369.96,365.63,365.92,82543.0,369.85,369.96,365.63,365.92,82543.0
2025-02-25 11:00:00,365.77,367.2,364.39,365.17,99093.0,365.77,367.2,364.39,365.17,99093.0
2025-02-25 12:00:00,365.07,365.21,361.23,361.61,20931.0,365.07,365.21,361.23,361.61,20931.0
2025-02-25 13:00:00,361.62,361.99,357.61,360.99,50308.0,361.62,361.99,357.61,360.99,50308.0
2025-02-25 14:00:00,360.99,360.99,358.42,360.01,29062.0,360.99,360.99,358.42,360.01,29062.0
2025-02-25 15:00:00,359.99,360.47,357.8,358.72,69074.0,359.99,360.47,357.8,358.72,69074.0
2025-02-26 09:30:00,358.25,360.63,352.91,357.63,24572.0,358.25,360.63,352.91,357.63,24572.0
2025-02-26 10:00:00,357.7,358.02,351.18,355.2,78000.0,357.7,358.02,351.18,355.2,78000.0
2025-02-26 11:00:00,355.41,357.48,355.14,355.4,50638.0,355.41,357.48,355.14,355.4,50638.0
2025-02-26 12:00:00,355.52,357.57,355.05,355.37,46496.0,355.52,357.57,355.05,355.37,46496.0
2025-02-26 13:00:00,355.23,356.25,354.29,354.54,27686.0,355.23,356.25,354.29,354.54,27686.0
2025-02-26 14:00:00,354.22,355.77,353.44,353.88,31607.0,354.22,355.77,353.44,353.88,31607.0
2025-02-26 15:00:00,353.89,354.49,352.68,353.37,73385.0,353.89,354.49,352.68,353.37,73385.0
2025-02-27 09:30:00,354.25,357.96,353.66,357.29,20353.0,354.25,357.96,353.66,357.29,20353.0
2025-02-27 10:00:00,356.75,360.23,354.13,359.88,62802.0,356.75,360.23,354.13,359.88,62802.0
2025-02-27 11:00:00,359.9,361.69,359.62,361.46,45358.0,359.9,361.69,359.62,361.46,45358.0
2025-02-27 12:00:00,361.57,362.46,359.37,359.81,40187.0,361.57,362.46,359.37,359.81,40187.0
2025-02-27 13:00:00,360.0,362.27,359.99,361.77,25511.0,360.0,362.27,359.99,361.77,25511.0
2025-02-27 14:00:00,361.95,361.98,358.21,359.55,32369.0,361.95,361.98,358.21,359.55,32369.0
2025-02-27 15:00:00,359.18,359.2,357.87,358.87,71394.0,359.18,359.2,357.87,358.87,71394.0
2025-02-28 09:30:00,363.15,367.53,360.38,367.53,43616.0,363.15,367.53,360.38,367.53,43616.0
2025-02-28 10:00:00,367.61,368.55,363.5,364.15,62208.0,367.61,368.55,363.5,364.15,62208.0
2025-02-28 11:00:00,364.0,367.2,363.8,367.08,34985.0,364.0,367.2,363.8,367.08,34985.0
2025-02-28 12:00:00,366.86,367.35,364.09,364.5,38268.0,366.86,367.35,364.09,364.5,38268.0
2025-02-28 13:00:00,364.5,365.11,361.6,361.6,55661.0,364.5,365.11,361.6,361.6,55661.0
2025-02-28 14:00:00,361.81,363.29,361.29,362.56,43171.0,361.81,363.29,361.29,362.56,43171.0
2025-02-28 15:00:00,362.64,364.03,361.71,363.58,192550.0,362.64,364.03,361.71,363.58,192550.0
2025-03-03 09:30:00,362.87,368.72,360.6,366.33,54157.0,362.87,368.72,360.6,366.33,54157.0
2025-03-03 10:00:00,365.67,368.77,364.54,366.61,76187.0,365.67,368.77,364.54,366.61,76187.0
2025-03-03 11:00:00,366.6,372.19,366.4,370.04,128493.0,366.6,372.19,366.4,370.04,128493.0
2025-03-03 12:00:00,370.04,370.3,368.29,368.45,30789.0,370.04,370.3,368.29,368.45,30789.0
2025-03-03 13:00:00,368.06,370.99,364.86,369.91,65589.0,368.06,370.99,364.86,369.91,65589.0
2025-03-03 14:00:00,370.23,376.24,370.23,373.69,105266.0,370.23,376.24,370.23,373.69,105266.0
2025-03-03 15:00:00,373.69,374.07,368.64,370.67,189158.0,373.69,374.07,368.64,370.67,189158.0
2025-03-04 09:30:00,376.48,377.49,369.31,371.92,71706.0,376.48,377.49,369.31,371.92,71706.0
2025-03-04 10:00:00,371.86,371.86,366.04,369.34,117156.0,371.86,371.86,366.04,369.34,117156.0
2025-03-04 11:00:00,369.38,371.85,367.12,370.96,49378.0,369.38,371.85,367.12,370.96,49378.0
2025-03-04 12:00:00,370.96,373.4,370.73,371.05,41435.0,370.96,373.4,370.73,371.05,41435.0
2025-03-04 13:00:00,371.23,372.77,361.86,368.24,101635.0,371.23,372.77,361.86,368.24,101635.0
2025-03-04 14:00:00,368.27,371.1,368.26,370.61,29319.0,368.27,371.1,368.26,370.61,29319.0
2025-03-04 15:00:00,370.92,372.26,367.68,368.29,74765.0,370.92,372.26,367.68,368.29,74765.0
2025-03-05 09:30:00,368.2,375.72,367.69,373.87,34326.0,368.2,375.72,367.69,373.87,34326.0
2025-03-05 10:00:00,375.76,375.76,370.92,373.68,42752.0,375.76,375.76,370.92,373.68,42752.0
2025-03-05 11:00:00,373.54,373.89,369.8,371.64,54270.0,373.54,373.89,369.8,371.64,54270.0
2025-03-05 12:00:00,371.71,375.42,371.71,375.01,42326.0,371.71,375.42,371.71,375.01,42326.0
2025-03-05 13:00:00,374.88,376.6,374.56,376.13,48326.0,374.88,376.6,374.56,376.13,48326.0
2025-03-05 14:00:00,376.13,379.07,375.82,378.2,60055.0,376.13,379.07,375.82,378.2,60055.0
2025-03-05 15:00:00,378.32,380.29,378.05,378.66,127593.0,378.32,380.29,378.05,378.66,127593.0
2025-03-06 09:30:00,378.89,379.99,376.27,378.34,49266.0,378.89,379.99,376.27,378.34,49266.0
2025-03-06 10:00:00,378.2,382.67,378.2,382.26,69735.0,378.2,382.67,378.2,382.26,69735.0
2025-03-06 11:00:00,382.07,383.02,379.41,379.59,85576.0,382.07,383.02,379.41,379.59,85576.0
2025-03-06 12:00:00,379.59,380.0,376.37,377.9,75241.0,379.59,380.0,376.37,377.9,75241.0
2025-03-06 13:00:00,377.54,377.84,375.67,377.28,75597.0,377.54,377.84,375.67,377.28,75597.0
2025-03-06 14:00:00,377.4,381.12,375.76,378.36,59286.0,377.4,381.12,375.76,378.36,59286.0
2025-03-06 15:00:00,377.57,384.95,377.28,382.82,237547.0,377.57,384.95,377.28,382.82,237547.0
2025-03-07 09:30:00,381.95,391.61,381.2,389.33,66910.0,381.95,391.61,381.2,389.33,66910.0
2025-03-07 10:00:00,389.66,390.37,381.12,381.12,124791.0,389.66,390.37,381.12,381.12,124791.0
2025-03-07 11:00:00,381.43,382.2,373.62,373.86,137121.0,381.43,382.2,373.62,373.86,137121.0
2025-03-07 12:00:00,373.48,377.13,371.03,374.74,100783.0,373.48,377.13,371.03,374.74,100783.0
2025-03-07 13:00:00,374.86,381.87,374.53,381.32,54771.0,374.86,381.87,374.53,381.32,54771.0
2025-03-07 14:00:00,381.71,382.41,379.54,381.79,70314.0,381.71,382.41,379.54,381.79,70314.0
2025-03-07 15:00:00,381.68,382.94,379.26,379.36,176440.0,381.68,382.94,379.26,379.36,176440.0
2025-03-10 09:30:00,378.5,385.64,372.99,374.11,94881.0,378.5,385.64,372.99,374.11,94881.0
2025-03-10 10:00:00,374.8,374.8,365.78,370.51,147938.0,374.8,374.8,365.78,370.51,147938.0
2025-03-10 11:00:00,370.81,372.37,367.21,367.23,99146.0,370.81,372.37,367.21,367.23,99146.0
2025-03-10 12:00:00,367.19,368.48,362.99,364.17,108434.0,367.19,368.48,362.99,364.17,108434.0
2025-03-10 13:00:00,364.15,381.71,362.66,372.19,196272.0,364.15,381.71,362.66,372.19,196272.0
2025-03-10 14:00:00,372.14,373.9,368.22,368.44,67414.0,372.14,373.9,368.22,368.44,67414.0
2025-03-10 15:00:00,368.36,375.42,366.68,373.52,203366.0,368.36,375.42,366.68,373.52,203366.0
2025-03-11 09:30:00,371.33,376.52,369.6,371.72,56240.0,371.33,376.52,369.6,371.72,56240.0
2025-03-11 10:00:00,371.18,372.29,364.82,366.36,62697.0,371.18,372.29,364.82,366.36,62697.0
2025-03-11 11:00:00,366.28,367.1,363.31,363.34,45893.0,366.28,367.1,363.31,363.34,45893.0
2025-03-11 12:00:00,363.32,364.47,359.54,360.6,42110.0,363.32,364.47,359.54,360.6,42110.0
2025-03-11 13:00:00,360.52,360.9,358.77,359.24,54901.0,360.52,360.9,358.77,359.24,54901.0
2025-03-11 14:00:00,359.83,363.41,359.6,362.96,136211.0,359.83,363.41,359.6,362.96,136211.0
2025-03-11 15:00:00,363.26,363.31,355.78,355.97,187728.0,363.26,363.31,355.78,355.97,187728.0
2025-03-12 09:30:00,353.73,354.5,338.54,340.57,173015.0,353.73,354.5,338.54,340.57,173015.0
2025-03-12 10:00:00,340.54,347.66,338.95,344.35,227373.0,340.54,347.66,338.95,344.35,227373.0
2025-03-12 11:00:00,344.71,347.35,343.55,345.15,83804.0,344.71,347.35,343.55,345.15,83804.0
2025-03-12 12:00:00,344.84,345.09,343.05,343.05,39317.0,344.84,345.09,343.05,343.05,39317.0
2025-03-12 13:00:00,343.2,348.27,343.0,346.19,66465.0,343.2,348.27,343.0,346.19,66465.0
2025-03-12 14:00:00,346.61,350.57,346.61,350.38,115996.0,346.61,350.57,346.61,350.38,115996.0
2025-03-12 15:00:00,350.19,350.86,348.02,350.03,187800.0,350.19,350.86,348.02,350.03,187800.0
2025-03-13 09:30:00,348.03,354.52,346.07,352.3,31432.0,348.03,354.52,346.07,352.3,31432.0
2025-03-13 10:00:00,352.27,352.68,347.17,347.49,66931.0,352.27,352.68,347.17,347.49,66931.0
2025-03-13 11:00:00,347.75,349.62,344.84,349.51,100221.0,347.75,349.62,344.84,349.51,100221.0
2025-03-13 12:00:00,349.26,350.37,347.19,348.3,41646.0,349.26,350.37,347.19,348.3,41646.0
2025-03-13 13:00:00,348.07,348.08,344.41,344.92,89899.0,348.07,348.08,344.41,344.92,89899.0
2025-03-13 14:00:00,344.84,347.87,344.83,347.47,29577.0,344.84,347.87,344.83,347.47,29577.0
2025-03-13 15:00:00,347.18,347.93,345.15,345.42,103319.0,347.18,347.93,345.15,345.42,103319.0
2025-03-14 09:30:00,350.58,350.58,345.67,347.16,46021.0,350.58,350.58,345.67,347.16,46021.0
2025-03-14 10:00:00,346.38,352.99,345.18,351.8,73079.0,346.38,352.99,345.18,351.8,73079.0
2025-03-14 11:00:00,351.98,354.39,351.8,353.19,62963.0,351.98,354.39,351.8,353.19,62963.0
2025-03-14 12:00:00,353.47,355.0,353.41,353.94,45602.0,353.47,355.0,353.41,353.94,45602.0
2025-03-14 13:00:00,353.99,354.65,352.77,353.14,34951.0,353.99,354.65,352.77,353.14,34951.0
2025-03-14 14:00:00,353.39,354.29,353.21,353.54,57148.0,353.39,354.29,353.21,353.54,57148.0
2025-03-14 15:00:00,353.29,354.24,351.18,351.36,112300.0,353.29,354.24,351.18,351.36,112300.0
2025-03-17 09:30:00,348.34,357.45,347.74,355.0,37172.0,348.34,357.45,347.74,355.0,37172.0
2025-03-17 10:00:00,354.52,357.45,353.5,355.17,45510.0,354.52,357.45,353.5,355.17,45510.0
2025-03-17 11:00:00,355.18,356.69,354.65,356.03,28129.0,355.18,356.69,354.65,356.03,28129.0
2025-03-17 12:00:00,356.16,357.11,355.67,356.1,24510.0,356.16,357.11,355.67,356.1,24510.0
2025-03-17 13:00:00,356.17,357.22,355.47,355.95,25572.0,356.17,357.22,355.47,355.95,25572.0
2025-03-17 14:00:00,355.76,356.97,355.76,356.35,28255.0,355.76,356.97,355.76,356.35,28255.0
2025-03-17 15:00:00,356.35,356.77,353.95,354.08,132950.0,356.35,356.77,353.95,354.08,132950.0
2025-03-18 09:30:00,353.67,354.08,352.37,352.86,20871.0,353.67,354.08,352.37,352.86,20871.0
2025-03-18 10:00:00,352.7,353.89,351.8,352.09,38296.0,352.7,353.89,351.8,352.09,38296.0
2025-03-18 11:00:00,352.35,353.52,349.73,350.62,41396.0,352.35,353.52,349.73,350.62,41396.0
2025-03-18 12:00:00,350.36,352.48,350.06,351.94,30307.0,350.36,352.48,350.06,351.94,30307.0
2025-03-18 13:00:00,351.8,354.05,350.96,354.05,34109.0,351.8,354.05,350.96,354.05,34109.0
2025-03-18 14:00:00,354.05,355.76,353.26,355.73,58620.0,354.05,355.76,353.26,355.73,58620.0
2025-03-18 15:00:00,355.67,356.59,354.23,354.45,108363.0,355.67,356.59,354.23,354.45,108363.0
2025-03-19 09:30:00,353.65,357.01,353.56,354.64,33353.0,353.65,357.01,353.56,354.64,33353.0
2025-03-19 10:00:00,354.72,355.19,352.07,352.74,54652.0,354.72,355.19,352.07,352.74,54652.0
2025-03-19 11:00:00,352.53,354.49,352.52,353.34,54079.0,352.53,354.49,352.52,353.34,54079.0
2025-03-19 12:00:00,353.75,353.75,349.89,351.39,49294.0,353.75,353.75,349.89,351.39,49294.0
2025-03-19 13:00:00,351.36,352.76,350.99,351.54,48582.0,351.36,352.76,350.99,351.54,48582.0
2025-03-19 14:00:00,351.62,355.49,351.62,355.17,38417.0,351.62,355.49,351.62,355.17,38417.0
2025-03-19 15:00:00,355.13,355.84,352.38,353.13,101177.0,355.13,355.84,352.38,353.13,101177.0
2025-03-20 09:30:00,351.88,356.25,351.75,356.05,13303.0,351.88,356.25,351.75,356.05,13303.0
2025-03-20 10:00:00,356.23,359.43,356.23,359.23,36303.0,356.23,359.43,356.23,359.23,36303.0
2025-03-20 11:00:00,359.44,362.46,358.2,361.03,65231.0,359.44,362.46,358.2,361.03,65231.0
2025-03-20 12:00:00,361.03,361.32,358.39,359.09,39383.0,361.03,361.32,358.39,359.09,39383.0
2025-03-20 13:00:00,359.09,359.65,357.43,357.85,46840.0,359.09,359.65,357.43,357.85,46840.0
2025-03-20 14:00:00,357.63,360.88,357.46,359.34,38195.0,357.63,360.88,357.46,359.34,38195.0
2025-03-20 15:00:00,359.34,363.57,359.34,362.58,191175.0,359.34,363.57,359.34,362.58,191175.0
2025-03-21 09:30:00,359.1,361.31,356.04,360.45,230010.0,359.1,361.31,356.04,360.45,230010.0
2025-03-21 10:00:00,360.32,362.23,356.91,362.02,47866.0,360.32,362.23,356.91,362.02,47866.0
2025-03-21 11:00:00,362.17,362.82,360.88,362.03,46475.0,362.17,362.82,360.88,362.03,46475.0
2025-03-21 12:00:00,362.0,364.0,360.22,361.0,41007.0,362.0,364.0,360.22,361.0,41007.0
2025-03-21 13:00:00,360.66,363.4,360.22,362.69,33245.0,360.66,363.4,360.22,362.69,33245.0
2025-03-21 14:00:00,362.65,362.98,361.06,362.06,37850.0,362.65,362.98,361.06,362.06,37850.0
2025-03-21 15:00:00,362.0,364.58,361.0,363.63,174955.0,362.0,364.58,361.0,363.63,174955.0
2025-03-24 09:30:00,365.59,367.16,364.33,364.33,31989.0,365.59,367.16,364.33,364.33,31989.0
2025-03-24 10:00:00,364.78,368.62,364.71,367.72,39110.0,364.78,368.62,364.71,367.72,39110.0
2025-03-24 11:00:00,367.76,370.16,366.82,369.63,56563.0,367.76,370.16,366.82,369.63,56563.0
2025-03-24 12:00:00,369.29,370.1,367.64,369.05,41509.0,369.29,370.1,367.64,369.05,41509.0
2025-03-24 13:00:00,369.15,370.5,368.89,370.36,48527.0,369.15,370.5,368.89,370.36,48527.0
2025-03-24 14:00:00,370.22,371.98,368.7,371.1,50308.0,370.22,371.98,368.7,371.1,50308.0
2025-03-24 15:00:00,370.79,370.81,367.04,367.47,110028.0,370.79,370.81,367.04,367.47,110028.0
2025-03-25 09:30:00,365.81,370.53,365.81,368.0,37669.0,365.81,370.53,365.81,368.0,37669.0
2025-03-25 10:00:00,367.81,372.81,367.4,372.37,37868.0,367.81,372.81,367.4,372.37,37868.0
2025-03-25 11:00:00,372.6,373.51,370.33,371.94,41857.0,372.6,373.51,370.33,371.94,41857.0
2025-03-25 12:00:00,371.68,373.5,371.05,372.19,31515.0,371.68,373.5,371.05,372.19,31515.0
2025-03-25 13:00:00,372.18,373.32,372.03,372.4,29393.0,372.18,373.32,372.03,372.4,29393.0
2025-03-25 14:00:00,372.36,372.52,370.85,371.3,50175.0,372.36,372.52,370.85,371.3,50175.0
2025-03-25 15:00:00,371.34,375.53,371.34,375.01,130882.0,371.34,375.53,371.34,375.01,130882.0
2025-03-26 09:30:00,375.87,383.26,374.15,381.68,143990.0,375.87,383.26,374.15,381.68,143990.0
2025-03-26 10:00:00,381.62,384.57,380.06,383.72,65873.0,381.62,384.57,380.06,383.72,65873.0
2025-03-26 11:00:00,383.81,385.0,380.65,380.97,46312.0,383.81,385.0,380.65,380.97,46312.0
2025-03-26 12:00:00,380.89,382.49,380.65,382.31,42653.0,380.89,382.49,380.65,382.31,42653.0
2025-03-26 13:00:00,382.44,384.83,381.91,383.81,63533.0,382.44,384.83,381.91,383.81,63533.0
2025-03-26 14:00:00,383.72,386.98,383.43,385.98,66784.0,383.72,386.98,383.43,385.98,66784.0
2025-03-26 15:00:00,386.12,386.15,382.98,384.78,138406.0,386.12,386.15,382.98,384.78,138406.0
2025-03-27 09:30:00,385.49,388.02,382.5,384.42,30707.0,385.49,388.02,382.5,384.42,30707.0
2025-03-27 10:00:00,385.03,386.26,383.64,385.68,39547.0,385.03,386.26,383.64,385.68,39547.0
2025-03-27 11:00:00,385.64,387.33,384.4,385.3,45276.0,385.64,387.33,384.4,385.3,45276.0
2025-03-27 12:00:00,385.3,386.63,380.57,380.73,123638.0,385.3,386.63,380.57,380.73,123638.0
2025-03-27 13:00:00,380.79,381.41,379.23,379.78,211465.0,380.79,381.41,379.23,379.78,211465.0
2025-03-27 14:00:00,380.34,384.74,380.3,382.27,30406.0,380.34,384.74,380.3,382.27,30406.0
2025-03-27 15:00:00,382.37,383.22,380.0,382.02,145033.0,382.37,383.22,380.0,382.02,145033.0
2025-03-28 09:30:00,384.91,384.91,377.58,378.0,27515.0,384.91,384.91,377.58,378.0,27515.0
2025-03-28 10:00:00,377.39,379.38,375.86,376.1,48930.0,377.39,379.38,375.86,376.1,48930.0
2025-03-28 11:00:00,376.18,376.45,374.08,374.08,97196.0,376.18,376.45,374.08,374.08,97196.0
2025-03-28 12:00:00,374.19,374.33,370.84,371.82,80508.0,374.19,374.33,370.84,371.82,80508.0
2025-03-28 13:00:00,372.15,375.12,371.28,374.85,57755.0,372.15,375.12,371.28,374.85,57755.0
2025-03-28 14:00:00,375.13,375.35,372.04,372.74,36891.0,375.13,375.35,372.04,372.74,36891.0
2025-03-28 15:00:00,372.85,373.5,368.75,369.04,151134.0,372.85,373.5,368.75,369.04,151134.0
2025-03-31 09:30:00,368.76,370.29,365.19,366.04,125687.0,368.76,370.29,365.19,366.04,125687.0
2025-03-31 10:00:00,366.24,367.28,363.87,365.04,98602.0,366.24,367.28,363.87,365.04,98602.0
2025-03-31 11:00:00,365.06,365.36,361.43,362.54,73331.0,365.06,365.36,361.43,362.54,73331.0
2025-03-31 12:00:00,362.51,364.96,361.57,364.41,72467.0,362.51,364.96,361.57,364.41,72467.0
2025-03-31 13:00:00,364.63,366.03,364.43,365.42,62105.0,364.63,366.03,364.43,365.42,62105.0
2025-03-31 14:00:00,365.54,368.11,365.54,366.03,210219.0,365.54,368.11,365.54,366.03,210219.0
2025-03-31 15:00:00,366.17,369.73,366.17,368.43,556130.0,366.17,369.73,366.17,368.43,556130.0
2025-04-01 09:30:00,366.1,369.28,364.52,364.52,38526.0,366.1,369.28,364.52,364.52,38526.0
2025-04-01 10:00:00,364.44,368.42,363.4,367.68,126173.0,364.44,368.42,363.4,367.68,126173.0
2025-04-01 11:00:00,367.66,373.09,367.56,372.73,46258.0,367.66,373.09,367.56,372.73,46258.0
2025-04-01 12:00:00,372.52,374.01,371.8,372.84,26895.0,372.52,374.01,371.8,372.84,26895.0
2025-04-01 13:00:00,372.54,372.77,370.11,371.25,22891.0,372.54,372.77,370.11,371.25,22891.0
2025-04-01 14:00:00,371.42,371.42,368.95,369.57,43227.0,371.42,371.42,368.95,369.57,43227.0
2025-04-01 15:00:00,369.61,372.36,369.42,370.93,94856.0,369.61,372.36,369.42,370.93,94856.0
2025-04-02 09:30:00,370.8,375.9,370.13,373.29,39920.0,370.8,375.9,370.13,373.29,39920.0
2025-04-02 10:00:00,374.03,375.66,372.61,375.66,58605.0,374.03,375.66,372.61,375.66,58605.0
2025-04-02 11:00:00,375.01,375.75,373.09,373.29,27996.0,375.01,375.75,373.09,373.29,27996.0
2025-04-02 12:00:00,372.83,375.43,372.82,374.77,15040.0,372.83,375.43,372.82,374.77,15040.0
2025-04-02 13:00:00,375.05,378.37,375.04,377.0,38231.0,375.05,378.37,375.04,377.0,38231.0
2025-04-02 14:00:00,376.57,376.57,374.19,374.95,34507.0,376.57,376.57,374.19,374.95,34507.0
2025-04-02 15:00:00,375.15,379.96,375.15,379.15,97211.0,375.15,379.96,375.15,379.15,97211.0
2025-04-03 09:30:00,378.28,385.88,371.65,373.71,104106.0,378.28,385.88,371.65,373.71,104106.0
2025-04-03 10:00:00,372.45,377.79,369.12,373.88,141245.0,372.45,377.79,369.12,373.88,141245.0
2025-04-03 11:00:00,374.05,378.34,371.76,373.2,61411.0,374.05,378.34,371.76,373.2,61411.0
2025-04-03 12:00:00,373.51,375.48,372.43,373.73,67873.0,373.51,375.48,372.43,373.73,67873.0
2025-04-03 13:00:00,373.74,374.25,371.46,371.68,69458.0,373.74,374.25,371.46,371.68,69458.0
2025-04-03 14:00:00,371.78,373.31,370.74,371.84,59548.0,371.78,373.31,370.74,371.84,59548.0
2025-04-03 15:00:00,371.65,372.42,368.06,368.38,170929.0,371.65,372.42,368.06,368.38,170929.0
2025-04-04 09:30:00,365.0,368.92,358.63,360.03,102966.0,365.0,368.92,358.63,360.03,102966.0
2025-04-04 10:00:00,359.0,360.63,348.54,350.99,105522.0,359.0,360.63,348.54,350.99,105522.0
2025-04-04 11:00:00,351.39,356.95,348.56,351.1,111956.0,351.39,356.95,348.56,351.1,111956.0
2025-04-04 12:00:00,351.28,352.7,347.08,347.08,70540.0,351.28,352.7,347.08,347.08,70540.0
2025-04-04 13:00:00,346.99,347.39,342.29,344.37,86319.0,346.99,347.39,342.29,344.37,86319.0
2025-04-04 14:00:00,344.36,346.64,340.66,342.18,57980.0,344.36,346.64,340.66,342.18,57980.0
2025-04-04 15:00:00,342.63,344.79,337.54,338.28,256347.0,342.63,344.79,337.54,338.28,256347.0
2025-04-07 09:30:00,332.87,336.61,324.08,335.52,94727.0,332.87,336.61,324.08,335.52,94727.0
2025-04-07 10:00:00,335.22,351.99,332.87,342.71,109128.0,335.22,351.99,332.87,342.71,109128.0
2025-04-07 11:00:00,342.69,345.1,334.14,336.84,105278.0,342.69,345.1,334.14,336.84,105278.0
2025-04-07 12:00:00,336.58,336.83,330.1,331.45,72140.0,336.58,336.83,330.1,331.45,72140.0
2025-04-07 13:00:00,331.98,342.44,330.99,341.84,73817.0,331.98,342.44,330.99,341.84,73817.0
2025-04-07 14:00:00,342.05,343.14,336.4,336.94,51899.0,342.05,343.14,336.4,336.94,51899.0
2025-04-07 15:00:00,337.29,338.6,332.16,332.82,159918.0,337.29,338.6,332.16,332.82,159918.0
2025-04-08 09:30:00,337.17,346.97,335.78,344.86,75631.0,337.17,346.97,335.78,344.86,75631.0
2025-04-08 10:00:00,344.83,345.5,340.49,340.49,136767.0,344.83,345.5,340.49,340.49,136767.0
2025-04-08 11:00:00,340.6,340.62,336.46,337.6,74880.0,340.6,340.62,336.46,337.6,74880.0
2025-04-08 12:00:00,337.44,338.04,332.04,332.06,60936.0,337.44,338.04,332.04,332.06,60936.0
2025-04-08 13:00:00,332.3,332.71,329.31,331.32,108086.0,332.3,332.71,329.31,331.32,108086.0
2025-04-08 14:00:00,331.02,331.32,325.01,325.68,124220.0,331.02,331.32,325.01,325.68,124220.0
2025-04-08 15:00:00,325.56,325.56,318.85,321.67,304408.0,325.56,325.56,318.85,321.67,304408.0
2025-04-09 09:30:00,317.19,320.32,312.38,315.99,125484.0,317.19,320.32,312.38,315.99,125484.0
2025-04-09 10:00:00,316.26,320.41,314.36,315.21,148707.0,316.26,320.41,314.36,315.21,148707.0
2025-04-09 11:00:00,315.21,320.13,314.89,316.21,177008.0,315.21,320.13,314.89,316.21,177008.0
2025-04-09 12:00:00,316.12,320.97,315.93,320.3,122377.0,316.12,320.97,315.93,320.3,122377.0
2025-04-09 13:00:00,320.51,345.14,318.39,343.67,419524.0,320.51,345.14,318.39,343.67,419524.0
2025-04-09 14:00:00,344.57,349.25,342.6,345.0,426254.0,344.57,349.25,342.6,345.0,426254.0
2025-04-09 15:00:00,344.18,350.73,343.85,346.55,515519.0,344.18,350.73,343.85,346.55,515519.0
2025-04-10 09:30:00,340.36,341.72,335.85,336.65,50077.0,340.36,341.72,335.85,336.65,50077.0
2025-04-10 10:00:00,337.32,337.62,331.01,331.31,86704.0,337.32,337.62,331.01,331.31,86704.0
2025-04-10 11:00:00,332.06,335.5,331.15,331.16,63070.0,332.06,335.5,331.15,331.16,63070.0
2025-04-10 12:00:00,331.21,331.59,325.1,330.28,79064.0,331.21,331.59,325.1,330.28,79064.0
2025-04-10 13:00:00,329.86,336.99,325.34,335.43,113236.0,329.86,336.99,325.34,335.43,113236.0
2025-04-10 14:00:00,335.06,337.39,331.26,333.45,130833.0,335.06,337.39,331.26,333.45,130833.0
2025-04-10 15:00:00,333.08,336.38,330.21,335.61,199498.0,333.08,336.38,330.21,335.61,199498.0
2025-04-11 09:30:00,335.7,338.47,332.51,335.96,44405.0,335.7,338.47,332.51,335.96,44405.0
2025-04-11 10:00:00,334.99,337.43,330.94,331.62,78252.0,334.99,337.43,330.94,331.62,78252.0
2025-04-11 11:00:00,331.98,333.72,327.96,331.27,67193.0,331.98,333.72,327.96,331.27,67193.0
2025-04-11 12:00:00,331.42,334.5,331.0,333.38,55412.0,331.42,334.5,331.0,333.38,55412.0
2025-04-11 13:00:00,333.62,334.67,330.48,333.38,70976.0,333.62,334.67,330.48,333.38,70976.0
2025-04-11 14:00:00,333.0,333.83,330.53,331.85,50697.0,333.0,333.83,330.53,331.85,50697.0
2025-04-11 15:00:00,331.83,336.44,331.65,334.12,167753.0,331.83,336.44,331.65,334.12,167753.0
2025-04-14 09:30:00,335.9,342.62,335.9,342.16,29052.0,335.9,342.62,335.9,342.16,29052.0
2025-04-14 10:00:00,342.06,343.38,338.13,339.88,116840.0,342.06,343.38,338.13,339.88,116840.0
2025-04-14 11:00:00,339.77,340.05,336.55,337.31,48778.0,339.77,340.05,336.55,337.31,48778.0
2025-04-14 12:00:00,337.16,338.16,335.48,336.61,69218.0,337.16,338.16,335.48,336.61,69218.0
2025-04-14 13:00:00,336.45,340.36,335.83,339.98,85426.0,336.45,340.36,335.83,339.98,85426.0
2025-04-14 14:00:00,339.85,341.97,339.38,340.92,64015.0,339.85,341.97,339.38,340.92,64015.0
2025-04-14 15:00:00,340.94,343.31,339.86,340.21,164017.0,340.94,343.31,339.86,340.21,164017.0
2025-04-15 09:30:00,341.18,349.19,339.68,347.5,39628.0,341.18,349.19,339.68,347.5,39628.0
2025-04-15 10:00:00,347.5,350.05,345.0,347.73,45357.0,347.5,350.05,345.0,347.73,45357.0
2025-04-15 11:00:00,348.1,348.43,346.98,347.77,26313.0,348.1,348.43,346.98,347.77,26313.0
2025-04-15 12:00:00,347.69,348.1,345.27,345.59,39942.0,347.69,348.1,345.27,345.59,39942.0
2025-04-15 13:00:00,345.59,346.42,344.32,345.52,59105.0,345.59,346.42,344.32,345.52,59105.0
2025-04-15 14:00:00,345.78,346.13,344.33,345.86,45088.0,345.78,346.13,344.33,345.86,45088.0
2025-04-15 15:00:00,345.65,346.45,342.78,343.2,122642.0,345.65,346.45,342.78,343.2,122642.0
2025-04-16 09:30:00,340.79,343.99,336.17,340.25,40047.0,340.79,343.99,336.17,340.25,40047.0
2025-04-16 10:00:00,340.31,342.61,337.93,338.44,59429.0,340.31,342.61,337.93,338.44,59429.0
2025-04-16 11:00:00,338.67,339.45,336.02,336.02,37686.0,338.67,339.45,336.02,336.02,37686.0
2025-04-16 12:00:00,335.97,337.61,335.72,337.48,21482.0,335.97,337.61,335.72,337.48,21482.0
2025-04-16 13:00:00,337.51,337.84,332.47,332.71,48466.0,337.51,337.84,332.47,332.71,48466.0
2025-04-16 14:00:00,333.05,334.56,332.28,332.47,40690.0,333.05,334.56,332.28,332.47,40690.0
2025-04-16 15:00:00,332.65,333.11,330.14,332.5,117134.0,332.65,333.11,330.14,332.5,117134.0
2025-04-17 09:30:00,335.21,339.4,334.07,339.31,51069.0,335.21,339.4,334.07,339.31,51069.0
2025-04-17 10:00:00,339.31,340.18,336.38,337.54,40006.0,339.31,340.18,336.38,337.54,40006.0
2025-04-17 11:00:00,337.84,340.08,337.84,339.15,32603.0,337.84,340.08,337.84,339.15,32603.0
2025-04-17 12:00:00,339.35,341.75,338.18,341.48,41647.0,339.35,341.75,338.18,341.48,41647.0
2025-04-17 13:00:00,341.52,341.8,339.2,341.28,16800.0,341.52,341.8,339.2,341.28,16800.0
2025-04-17 14:00:00,341.27,342.22,339.67,339.84,34175.0,341.27,342.22,339.67,339.84,34175.0
2025-04-17 15:00:00,339.42,341.76,338.38,338.96,103583.0,339.42,341.76,338.38,338.96,103583.0
2025-04-21 09:30:00,335.28,338.0,332.11,332.11,46007.0,335.28,338.0,332.11,332.11,46007.0
2025-04-21 10:00:00,331.97,332.96,327.24,327.24,66182.0,331.97,332.96,327.24,327.24,66182.0
2025-04-21 11:00:00,327.46,327.97,322.18,323.21,48274.0,327.46,327.97,322.18,323.21,48274.0
2025-04-21 12:00:00,323.42,325.08,322.42,322.57,53582.0,323.42,325.08,322.42,322.57,53582.0
2025-04-21 13:00:00,322.73,323.07,319.65,319.96,55262.0,322.73,323.07,319.65,319.96,55262.0
2025-04-21 14:00:00,319.9,321.7,319.9,321.07,71644.0,319.9,321.7,319.9,321.07,71644.0
2025-04-21 15:00:00,321.22,323.16,320.92,322.46,138937.0,321.22,323.16,320.92,322.46,138937.0
2025-04-22 09:30:00,325.75,330.0,325.35,327.27,45123.0,325.75,330.0,325.35,327.27,45123.0
2025-04-22 10:00:00,327.55,328.72,326.28,327.95,37288.0,327.55,328.72,326.28,327.95,37288.0
2025-04-22 11:00:00,328.0,330.48,328.0,329.96,48161.0,328.0,330.48,328.0,329.96,48161.0
2025-04-22 12:00:00,330.48,331.26,329.89,330.4,31782.0,330.48,331.26,329.89,330.4,31782.0
2025-04-22 13:00:00,330.57,331.37,326.01,326.75,34567.0,330.57,331.37,326.01,326.75,34567.0
2025-04-22 14:00:00,326.84,330.64,326.7,330.13,31836.0,326.84,330.64,326.7,330.13,31836.0
2025-04-22 15:00:00,330.23,331.7,328.29,331.35,122750.0,330.23,331.7,328.29,331.35,122750.0
2025-04-23 09:30:00,336.52,345.05,335.77,342.1,72551.0,336.52,345.05,335.77,342.1,72551.0
2025-04-23 10:00:00,342.62,344.81,340.0,342.85,85476.0,342.62,344.81,340.0,342.85,85476.0
2025-04-23 11:00:00,342.85,343.82,337.23,338.15,74735.0,342.85,343.82,337.23,338.15,74735.0
2025-04-23 12:00:00,338.16,340.75,335.68,339.31,84393.0,338.16,340.75,335.68,339.31,84393.0
2025-04-23 13:00:00,339.56,340.97,338.48,339.32,43249.0,339.56,340.97,338.48,339.32,43249.0
2025-04-23 14:00:00,339.69,339.97,338.27,338.5,45814.0,339.69,339.97,338.27,338.5,45814.0
2025-04-23 15:00:00,338.28,338.97,335.86,337.64,174827.0,338.28,338.97,335.86,337.64,174827.0
2025-04-24 09:30:00,324.99,333.01,318.43,330.92,223554.0,324.99,333.01,318.43,330.92,223554.0
2025-04-24 10:00:00,331.36,337.5,330.27,337.19,137494.0,331.36,337.5,330.27,337.19,137494.0
2025-04-24 11:00:00,337.16,338.57,335.52,336.65,131285.0,337.16,338.57,335.52,336.65,131285.0
2025-04-24 12:00:00,336.8,338.74,336.38,338.13,92476.0,336.8,338.74,336.38,338.13,92476.0
2025-04-24 13:00:00,338.1,338.67,336.16,337.13,103362.0,338.1,338.67,336.16,337.13,103362.0
2025-04-24 14:00:00,337.35,339.22,337.3,337.91,84297.0,337.35,339.22,337.3,337.91,84297.0
2025-04-24 15:00:00,338.04,338.04,334.75,334.97,243032.0,338.04,338.04,334.75,334.97,243032.0
2025-04-25 09:30:00,359.5,370.37,356.45,363.33,341310.0,359.5,370.37,356.45,363.33,341310.0
2025-04-25 10:00:00,363.87,369.71,357.58,368.7,214625.0,363.87,369.71,357.58,368.7,214625.0
2025-04-25 11:00:00,368.68,372.32,368.26,369.3,135152.0,368.68,372.32,368.26,369.3,135152.0
2025-04-25 12:00:00,369.41,373.37,368.76,371.41,92871.0,369.41,373.37,368.76,371.41,92871.0
2025-04-25 13:00:00,371.81,373.13,369.52,370.88,90712.0,371.81,373.13,369.52,370.88,90712.0
2025-04-25 14:00:00,370.55,373.19,369.67,372.23,71022.0,370.55,373.19,369.67,372.23,71022.0
2025-04-25 15:00:00,372.21,374.21,369.25,372.95,293286.0,372.21,374.21,369.25,372.95,293286.0
2025-04-28 09:30:00,373.65,385.38,372.88,381.01,131720.0,373.65,385.38,372.88,381.01,131720.0
2025-04-28 10:00:00,381.16,385.48,379.99,380.11,120069.0,381.16,385.48,379.99,380.11,120069.0
2025-04-28 11:00:00,380.28,381.16,377.0,378.09,73094.0,380.28,381.16,377.0,378.09,73094.0
2025-04-28 12:00:00,378.17,378.63,376.51,377.41,45677.0,378.17,378.63,376.51,377.41,45677.0
2025-04-28 13:00:00,377.53,378.52,375.93,378.34,53162.0,377.53,378.52,375.93,378.34,53162.0
2025-04-28 14:00:00,378.13,379.89,377.7,378.78,65229.0,378.13,379.89,377.7,378.78,65229.0
2025-04-28 15:00:00,378.97,379.49,376.08,376.6,211764.0,378.97,379.49,376.08,376.6,211764.0
2025-04-29 09:30:00,378.79,381.76,378.74,381.33,28723.0,378.79,381.76,378.74,381.33,28723.0
2025-04-29 10:00:00,380.98,385.73,380.77,381.1,73262.0,380.98,385.73,380.77,381.1,73262.0
2025-04-29 11:00:00,381.21,381.99,378.63,379.15,50742.0,381.21,381.99,378.63,379.15,50742.0
2025-04-29 12:00:00,379.62,382.37,379.62,380.85,46637.0,379.62,382.37,379.62,380.85,46637.0
2025-04-29 13:00:00,380.85,385.39,380.79,384.35,51920.0,380.85,385.39,380.79,384.35,51920.0
2025-04-29 14:00:00,384.61,386.94,384.15,384.98,69202.0,384.61,386.94,384.15,384.98,69202.0
2025-04-29 15:00:00,384.99,387.54,384.43,386.47,342559.0,384.99,387.54,384.43,386.47,342559.0
2025-04-30 09:30:00,387.26,387.26,377.6,379.82,66206.0,387.26,387.26,377.6,379.82,66206.0
2025-04-30 10:00:00,380.18,383.41,379.0,382.24,55823.0,380.18,383.41,379.0,382.24,55823.0
2025-04-30 11:00:00,382.25,383.06,381.54,383.06,35703.0,382.25,383.06,381.54,383.06,35703.0
2025-04-30 12:00:00,383.19,385.56,382.95,385.04,72910.0,383.19,385.56,382.95,385.04,72910.0
2025-04-30 13:00:00,385.11,388.76,383.86,388.41,43041.0,385.11,388.76,383.86,388.41,43041.0
2025-04-30 14:00:00,388.39,389.05,385.7,386.09,58361.0,388.39,389.05,385.7,386.09,58361.0
2025-04-30 15:00:00,386.51,392.91,386.38,391.76,163832.0,386.51,392.91,386.38,391.76,163832.0
2025-05-01 09:30:00,389.48,392.57,384.56,384.79,61112.0,389.48,392.57,384.56,384.79,61112.0
2025-05-01 10:00:00,385.65,389.2,384.37,389.19,100865.0,385.65,389.2,384.37,389.19,100865.0
2025-05-01 11:00:00,389.25,389.26,386.4,386.66,64254.0,389.25,389.26,386.4,386.66,64254.0
2025-05-01 12:00:00,386.56,387.36,384.5,385.48,51592.0,386.56,387.36,384.5,385.48,51592.0
2025-05-01 13:00:00,385.52,386.07,382.89,383.66,64366.0,385.52,386.07,382.89,383.66,64366.0
2025-05-01 14:00:00,383.7,385.91,383.7,384.88,64801.0,383.7,385.91,383.7,384.88,64801.0
2025-05-01 15:00:00,384.83,385.38,382.67,382.97,218331.0,384.83,385.38,382.67,382.97,218331.0
2025-05-02 09:30:00,386.17,387.36,383.67,383.88,45471.0,386.17,387.36,383.67,383.88,45471.0
2025-05-02 10:00:00,384.04,385.63,383.2,385.08,88345.0,384.04,385.63,383.2,385.08,88345.0
2025-05-02 11:00:00,385.12,385.51,383.24,383.99,74639.0,385.12,385.51,383.24,383.99,74639.0
2025-05-02 12:00:00,384.08,385.69,383.53,383.74,37055.0,384.08,385.69,383.53,383.74,37055.0
2025-05-02 13:00:00,383.59,386.66,383.31,385.44,65634.0,383.59,386.66,383.31,385.44,65634.0
2025-05-02 14:00:00,385.44,387.48,384.89,385.33,83809.0,385.44,387.48,384.89,385.33,83809.0
2025-05-02 15:00:00,385.33,387.3,384.78,384.83,411674.0,385.33,387.3,384.78,384.83,411674.0
2025-05-05 09:30:00,385.07,389.92,382.94,389.58,65421.0,385.07,389.92,382.94,389.58,65421.0
2025-05-05 10:00:00,390.0,393.12,389.45,392.86,115457.0,390.0,393.12,389.45,392.86,115457.0
2025-05-05 11:00:00,392.88,395.79,392.18,394.96,43188.0,392.88,395.79,392.18,394.96,43188.0
2025-05-05 12:00:00,394.81,398.86,394.81,398.6,57756.0,394.81,398.86,394.81,398.6,57756.0
2025-05-05 13:00:00,398.77,399.94,397.8,398.75,61705.0,398.77,399.94,397.8,398.75,61705.0
2025-05-05 14:00:00,398.7,399.24,396.72,397.21,64569.0,398.7,399.24,396.72,397.21,64569.0
2025-05-05 15:00:00,397.2,397.2,393.65,394.24,130134.0,397.2,397.2,393.65,394.24,130134.0
2025-05-06 09:30:00,392.37,396.11,390.5,394.58,63460.0,392.37,396.11,390.5,394.58,63460.0
2025-05-06 10:00:00,394.6,400.31,392.41,400.31,53559.0,394.6,400.31,392.41,400.31,53559.0
2025-05-06 11:00:00,400.66,400.83,398.23,398.56,51891.0,400.66,400.83,398.23,398.56,51891.0
2025-05-06 12:00:00,398.74,401.43,398.4,399.25,39702.0,398.74,401.43,398.4,399.25,39702.0
2025-05-06 13:00:00,399.42,400.54,399.07,399.92,27096.0,399.42,400.54,399.07,399.92,27096.0
2025-05-06 14:00:00,400.3,402.05,399.94,401.69,48174.0,400.3,402.05,399.94,401.69,48174.0
2025-05-06 15:00:00,401.69,402.84,400.59,402.03,117030.0,401.69,402.84,400.59,402.03,117030.0
2025-05-07 09:30:00,403.29,407.87,403.29,406.75,67777.0,403.29,407.87,403.29,406.75,67777.0
2025-05-07 10:00:00,406.75,407.02,403.59,404.19,58252.0,406.75,407.02,403.59,404.19,58252.0
2025-05-07 11:00:00,404.21,404.6,400.87,402.04,70749.0,404.21,404.6,400.87,402.04,70749.0
2025-05-07 12:00:00,402.18,404.05,400.96,403.99,34858.0,402.18,404.05,400.96,403.99,34858.0
2025-05-07 13:00:00,403.77,405.66,403.72,404.08,26601.0,403.77,405.66,403.72,404.08,26601.0
2025-05-07 14:00:00,404.08,405.27,402.06,404.79,71402.0,404.08,405.27,402.06,404.79,71402.0
2025-05-07 15:00:00,404.73,405.77,401.24,404.18,131895.0,404.73,405.77,401.24,404.18,131895.0
2025-05-08 09:30:00,404.78,408.37,403.56,407.61,33706.0,404.78,408.37,403.56,407.61,33706.0
2025-05-08 10:00:00,407.78,408.83,403.74,404.22,49829.0,407.78,408.83,403.74,404.22,49829.0
2025-05-08 11:00:00,404.22,408.25,403.68,407.73,41228.0,404.22,408.25,403.68,407.73,41228.0
2025-05-08 12:00:00,408.19,408.76,407.56,408.02,38295.0,408.19,408.76,407.56,408.02,38295.0
2025-05-08 13:00:00,408.04,408.34,407.25,407.43,45684.0,408.04,408.34,407.25,407.43,45684.0
2025-05-08 14:00:00,407.39,408.26,407.04,407.65,47796.0,407.39,408.26,407.04,407.65,47796.0
2025-05-08 15:00:00,407.73,408.6,404.05,404.12,89970.0,407.73,408.6,404.05,404.12,89970.0
2025-05-09 09:30:00,404.61,405.01,402.95,404.17,30429.0,404.61,405.01,402.95,404.17,30429.0
2025-05-09 10:00:00,404.15,405.39,401.19,402.85,43209.0,404.15,405.39,401.19,402.85,43209.0
2025-05-09 11:00:00,402.86,403.49,401.95,403.26,21587.0,402.86,403.49,401.95,403.26,21587.0
2025-05-09 12:00:00,403.33,403.33,400.73,400.98,27061.0,403.33,403.33,400.73,400.98,27061.0
2025-05-09 13:00:00,400.97,403.04,400.53,402.56,21337.0,400.97,403.04,400.53,402.56,21337.0
2025-05-09 14:00:00,402.6,402.6,401.26,402.06,34942.0,402.6,402.6,401.26,402.06,34942.0
2025-05-09 15:00:00,402.08,403.29,401.01,401.73,111927.0,402.08,403.29,401.01,401.73,111927.0
2025-05-12 09:30:00,410.0,410.99,405.81,406.37,83358.0,410.0,410.99,405.81,406.37,83358.0
2025-05-12 10:00:00,406.19,407.28,401.25,402.16,68414.0,406.19,407.28,401.25,402.16,68414.0
2025-05-12 11:00:00,401.88,403.26,399.47,401.24,37647.0,401.88,403.26,399.47,401.24,37647.0
2025-05-12 12:00:00,400.94,403.68,400.93,403.35,50477.0,400.94,403.68,400.93,403.35,50477.0
2025-05-12 13:00:00,403.02,404.19,401.51,401.52,33545.0,403.02,404.19,401.51,401.52,33545.0
2025-05-12 14:00:00,401.73,402.06,400.24,400.27,24642.0,401.73,402.06,400.24,400.27,24642.0
2025-05-12 15:00:00,400.31,402.58,399.98,401.97,116682.0,400.31,402.58,399.98,401.97,116682.0
2025-05-13 09:30:00,402.0,405.3,392.18,398.5,154408.0,402.0,405.3,392.18,398.5,154408.0
2025-05-13 10:00:00,398.5,408.7,397.42,407.39,94994.0,398.5,408.7,397.42,407.39,94994.0
2025-05-13 11:00:00,407.25,413.0,407.25,411.33,79015.0,407.25,413.0,407.25,411.33,79015.0
2025-05-13 12:00:00,411.29,412.5,409.68,410.86,78893.0,411.29,412.5,409.68,410.86,78893.0
2025-05-13 13:00:00,410.91,412.5,410.05,412.09,56005.0,410.91,412.5,410.05,412.09,56005.0
2025-05-13 14:00:00,412.37,413.21,410.83,411.66,48050.0,412.37,413.21,410.83,411.66,48050.0
2025-05-13 15:00:00,411.72,412.03,410.46,411.11,149835.0,411.72,412.03,410.46,411.11,149835.0
2025-05-14 09:30:00,407.03,412.22,407.03,411.51,45475.0,407.03,412.22,407.03,411.51,45475.0
2025-05-14 10:00:00,411.15,413.13,410.28,411.76,39061.0,411.15,413.13,410.28,411.76,39061.0
2025-05-14 11:00:00,411.68,412.13,409.24,410.18,55894.0,411.68,412.13,409.24,410.18,55894.0
2025-05-14 12:00:00,410.25,411.06,408.21,410.26,48385.0,410.25,411.06,408.21,410.26,48385.0
2025-05-14 13:00:00,410.31,411.58,409.08,410.81,68936.0,410.31,411.58,409.08,410.81,68936.0
2025-05-14 14:00:00,410.81,412.66,409.72,412.35,60729.0,410.81,412.66,409.72,412.35,60729.0
2025-05-14 15:00:00,412.79,414.45,411.5,413.83,105627.0,412.79,414.45,411.5,413.83,105627.0
2025-05-15 09:30:00,413.57,418.97,412.58,415.34,102450.0,413.57,418.97,412.58,415.34,102450.0
2025-05-15 10:00:00,415.48,420.7,415.39,420.7,69968.0,415.48,420.7,415.39,420.7,69968.0
2025-05-15 11:00:00,420.69,422.99,420.22,422.21,68768.0,420.69,422.99,420.22,422.21,68768.0
2025-05-15 12:00:00,422.41,423.07,421.1,422.17,42297.0,422.41,423.07,421.1,422.17,42297.0
2025-05-15 13:00:00,422.16,423.18,421.41,421.42,53704.0,422.16,423.18,421.41,421.42,53704.0
2025-05-15 14:00:00,421.38,421.97,419.59,420.58,52112.0,421.38,421.97,419.59,420.58,52112.0
2025-05-15 15:00:00,420.58,421.0,418.95,419.49,134340.0,420.58,421.0,418.95,419.49,134340.0
2025-05-16 09:30:00,422.94,437.06,420.19,430.61,585179.0,422.94,437.06,420.19,430.61,585179.0
2025-05-16 10:00:00,430.61,433.04,423.03,429.21,344094.0,430.61,433.04,423.03,429.21,344094.0
2025-05-16 11:00:00,429.21,429.23,419.45,424.7,188710.0,429.21,429.23,419.45,424.7,188710.0
2025-05-16 12:00:00,424.7,426.02,421.21,423.36,146260.0,424.7,426.02,421.21,423.36,146260.0
2025-05-16 13:00:00,423.34,428.39,423.33,424.89,113598.0,423.34,428.39,423.33,424.89,113598.0
2025-05-16 14:00:00,424.58,427.77,424.02,426.86,115036.0,424.58,427.77,424.02,426.86,115036.0
2025-05-16 15:00:00,427.1,428.36,425.39,427.05,182116.0,427.1,428.36,425.39,427.05,182116.0
2025-05-19 09:30:00,425.96,430.83,423.95,427.63,114968.0,425.96,430.83,423.95,427.63,114968.0
2025-05-19 10:00:00,427.31,429.11,425.52,427.07,104015.0,427.31,429.11,425.52,427.07,104015.0
2025-05-19 11:00:00,427.12,428.13,422.87,422.87,76372.0,427.12,428.13,422.87,422.87,76372.0
2025-05-19 12:00:00,423.44,423.79,420.59,421.45,117547.0,423.44,423.79,420.59,421.45,117547.0
2025-05-19 13:00:00,421.36,424.32,420.48,420.54,59027.0,421.36,424.32,420.48,420.54,59027.0
2025-05-19 14:00:00,420.0,420.39,417.0,417.19,65689.0,420.0,420.39,417.0,417.19,65689.0
2025-05-19 15:00:00,417.47,419.02,415.47,418.68,189915.0,417.47,419.02,415.47,418.68,189915.0
2025-05-20 09:30:00,421.89,421.89,418.56,420.4,49524.0,421.89,421.89,418.56,420.4,49524.0
2025-05-20 10:00:00,420.26,423.86,419.08,423.72,62611.0,420.26,423.86,419.08,423.72,62611.0
2025-05-20 11:00:00,423.38,427.24,423.12,426.72,108199.0,423.38,427.24,423.12,426.72,108199.0
2025-05-20 12:00:00,426.8,427.39,425.52,426.48,55970.0,426.8,427.39,425.52,426.48,55970.0
2025-05-20 13:00:00,426.39,427.17,425.36,425.41,43714.0,426.39,427.17,425.36,425.41,43714.0
2025-05-20 14:00:00,425.37,425.5,421.98,422.32,66522.0,425.37,425.5,421.98,422.32,66522.0
2025-05-20 15:00:00,422.3,423.75,421.36,423.5,116804.0,422.3,423.75,421.36,423.5,116804.0
2025-05-21 09:30:00,421.22,422.24,419.2,420.19,44387.0,421.22,422.24,419.2,420.19,44387.0
2025-05-21 10:00:00,420.19,421.98,419.02,421.81,42316.0,420.19,421.98,419.02,421.81,42316.0
2025-05-21 11:00:00,421.81,424.25,421.39,421.89,43890.0,421.81,424.25,421.39,421.89,43890.0
2025-05-21 12:00:00,422.04,423.42,421.72,422.46,40246.0,422.04,423.42,421.72,422.46,40246.0
2025-05-21 13:00:00,422.57,422.82,415.86,416.34,62856.0,422.57,422.82,415.86,416.34,62856.0
2025-05-21 14:00:00,416.69,416.9,414.72,414.8,53465.0,416.69,416.9,414.72,414.8,53465.0
2025-05-21 15:00:00,414.73,416.33,413.57,415.27,96566.0,414.73,416.33,413.57,415.27,96566.0
2025-05-22 09:30:00,417.2,418.37,413.46,414.38,43311.0,417.2,418.37,413.46,414.38,43311.0
2025-05-22 10:00:00,413.92,414.35,410.84,414.05,56731.0,413.92,414.35,410.84,414.05,56731.0
2025-05-22 11:00:00,414.29,415.26,412.59,414.55,38855.0,414.29,415.26,412.59,414.55,38855.0
2025-05-22 12:00:00,414.55,415.3,412.2,412.56,41855.0,414.55,415.3,412.2,412.56,41855.0
2025-05-22 13:00:00,412.8,413.79,411.52,413.66,53748.0,412.8,413.79,411.52,413.66,53748.0
2025-05-22 14:00:00,413.44,413.93,410.57,412.04,62094.0,413.44,413.93,410.57,412.04,62094.0
2025-05-22 15:00:00,412.09,413.8,409.58,409.7,141218.0,412.09,413.8,409.58,409.7,141218.0
2025-05-23 09:30:00,404.23,405.7,401.99,402.98,69412.0,404.23,405.7,401.99,402.98,69412.0
2025-05-23 10:00:00,402.82,406.75,402.82,405.81,86792.0,402.82,406.75,402.82,405.81,86792.0
2025-05-23 11:00:00,405.62,407.74,405.42,407.06,36755.0,405.62,407.74,405.42,407.06,36755.0
2025-05-23 12:00:00,407.16,408.96,406.84,408.2,33658.0,407.16,408.96,406.84,408.2,33658.0
2025-05-23 13:00:00,408.08,408.68,406.83,407.62,37086.0,408.08,408.68,406.83,407.62,37086.0
2025-05-23 14:00:00,407.62,407.81,406.25,407.15,58607.0,407.62,407.81,406.25,407.15,58607.0
2025-05-23 15:00:00,407.14,408.46,405.93,406.35,103372.0,407.14,408.46,405.93,406.35,103372.0
2025-05-27 09:30:00,409.71,412.49,407.67,409.81,46119.0,409.71,412.49,407.67,409.81,46119.0
2025-05-27 10:00:00,409.86,411.0,408.75,409.8,80461.0,409.86,411.0,408.75,409.8,80461.0
2025-05-27 11:00:00,409.75,410.69,409.43,410.0,67264.0,409.75,410.69,409.43,410.0,67264.0
2025-05-27 12:00:00,409.65,411.86,409.61,411.19,66396.0,409.65,411.86,409.61,411.19,66396.0
2025-05-27 13:00:00,411.36,411.39,407.92,409.66,53985.0,411.36,411.39,407.92,409.66,53985.0
2025-05-27 14:00:00,409.68,409.95,407.45,408.78,121927.0,409.68,409.95,407.45,408.78,121927.0
2025-05-27 15:00:00,408.5,411.58,408.36,411.15,210416.0,408.5,411.58,408.36,411.15,210416.0
2025-05-28 09:30:00,409.43,413.32,409.43,410.75,39909.0,409.43,413.32,409.43,410.75,39909.0
2025-05-28 10:00:00,410.74,411.1,408.23,410.58,43474.0,410.74,411.1,408.23,410.58,43474.0
2025-05-28 11:00:00,410.65,410.65,408.46,408.52,17502.0,410.65,410.65,408.46,408.52,17502.0
2025-05-28 12:00:00,408.63,409.57,407.92,409.41,20896.0,408.63,409.57,407.92,409.41,20896.0
2025-05-28 13:00:00,409.41,410.05,408.94,409.2,41003.0,409.41,410.05,408.94,409.2,41003.0
2025-05-28 14:00:00,409.25,409.43,406.18,407.85,34490.0,409.25,409.43,406.18,407.85,34490.0
2025-05-28 15:00:00,407.63,408.6,406.7,407.38,83030.0,407.63,408.6,406.7,407.38,83030.0
2025-05-29 09:30:00,407.59,407.59,400.27,400.74,68651.0,407.59,407.59,400.27,400.74,68651.0
2025-05-29 10:00:00,401.05,403.52,399.98,402.15,57059.0,401.05,403.52,399.98,402.15,57059.0
2025-05-29 11:00:00,402.17,402.31,394.15,394.55,55720.0,402.17,402.31,394.15,394.55,55720.0
2025-05-29 12:00:00,394.88,397.11,393.67,395.03,84913.0,394.88,397.11,393.67,395.03,84913.0
2025-05-29 13:00:00,395.36,396.1,392.35,394.42,76351.0,395.36,396.1,392.35,394.42,76351.0
2025-05-29 14:00:00,394.69,395.79,392.03,395.14,107747.0,394.69,395.79,392.03,395.14,107747.0
2025-05-29 15:00:00,395.03,396.24,393.1,395.79,188978.0,395.03,396.24,393.1,395.79,188978.0
2025-05-30 09:30:00,395.51,397.14,392.89,393.84,41161.0,395.51,397.14,392.89,393.84,41161.0
2025-05-30 10:00:00,393.71,394.97,390.21,392.54,47531.0,393.71,394.97,390.21,392.54,47531.0
2025-05-30 11:00:00,392.15,394.19,392.13,392.69,27840.0,392.15,394.19,392.13,392.69,27840.0
2025-05-30 12:00:00,392.72,392.72,388.06,388.39,39552.0,392.72,392.72,388.06,388.39,39552.0
2025-05-30 13:00:00,388.38,392.5,388.37,391.49,37026.0,388.38,392.5,388.37,391.49,37026.0
2025-05-30 14:00:00,391.61,392.98,391.41,392.48,29940.0,391.61,392.98,391.41,392.48,29940.0
2025-05-30 15:00:00,392.76,397.34,392.76,396.2,134432.0,392.76,397.34,392.76,396.2,134432.0
2025-06-02 09:30:00,391.03,392.28,384.68,387.05,67768.0,391.03,392.28,384.68,387.05,67768.0
2025-06-02 10:00:00,386.84,391.59,386.25,391.01,69953.0,386.84,391.59,386.25,391.01,69953.0
2025-06-02 11:00:00,391.12,393.62,391.0,392.63,59644.0,391.12,393.62,391.0,392.63,59644.0
2025-06-02 12:00:00,392.58,393.63,391.64,393.63,31986.0,392.58,393.63,391.64,393.63,31986.0
2025-06-02 13:00:00,393.54,394.28,392.24,392.31,32497.0,393.54,394.28,392.24,392.31,32497.0
2025-06-02 14:00:00,392.44,395.33,392.4,395.12,42750.0,392.44,395.33,392.4,395.12,42750.0
2025-06-02 15:00:00,395.04,395.88,393.94,394.91,107276.0,395.04,395.88,393.94,394.91,107276.0
2025-06-03 09:30:00,391.8,393.2,382.17,385.26,98094.0,391.8,393.2,382.17,385.26,98094.0
2025-06-03 10:00:00,385.4,388.31,384.27,386.68,102756.0,385.4,388.31,384.27,386.68,102756.0
2025-06-03 11:00:00,386.97,388.71,385.88,387.55,66921.0,386.97,388.71,385.88,387.55,66921.0
2025-06-03 12:00:00,387.75,390.36,386.94,389.0,70451.0,387.75,390.36,386.94,389.0,70451.0
2025-06-03 13:00:00,389.0,389.55,387.4,389.54,78689.0,389.0,389.55,387.4,389.54,78689.0
2025-06-03 14:00:00,389.2,389.37,387.91,388.19,64072.0,389.2,389.37,387.91,388.19,64072.0
2025-06-03 15:00:00,388.19,391.72,388.08,390.79,118404.0,388.19,391.72,388.08,390.79,118404.0
2025-06-04 09:30:00,392.41,395.24,391.0,393.18,37552.0,392.41,395.24,391.0,393.18,37552.0
2025-06-04 10:00:00,392.77,394.96,391.36,391.66,69018.0,392.77,394.96,391.36,391.66,69018.0
2025-06-04 11:00:00,391.77,394.23,391.62,393.23,29171.0,391.77,394.23,391.62,393.23,29171.0
2025-06-04 12:00:00,393.48,393.56,391.26,392.19,38974.0,393.48,393.56,391.26,392.19,38974.0
2025-06-04 13:00:00,391.98,392.82,391.18,391.82,24890.0,391.98,392.82,391.18,391.82,24890.0
2025-06-04 14:00:00,391.84,392.06,390.79,391.51,20715.0,391.84,392.06,390.79,391.51,20715.0
2025-06-04 15:00:00,391.47,391.73,388.74,388.85,55535.0,391.47,391.73,388.74,388.85,55535.0
2025-06-05 09:30:00,388.81,391.03,388.81,389.75,41884.0,388.81,391.03,388.81,389.75,41884.0
2025-06-05 10:00:00,389.52,393.99,388.89,392.91,59705.0,389.52,393.99,388.89,392.91,59705.0
2025-06-05 11:00:00,392.69,393.17,391.61,392.18,33198.0,392.69,393.17,391.61,392.18,33198.0
2025-06-05 12:00:00,392.18,392.98,389.22,389.93,36469.0,392.18,392.98,389.22,389.93,36469.0
2025-06-05 13:00:00,390.04,393.43,389.63,392.26,36516.0,390.04,393.43,389.63,392.26,36516.0
2025-06-05 14:00:00,392.27,392.27,389.83,391.91,36050.0,392.27,392.27,389.83,391.91,36050.0
2025-06-05 15:00:00,391.91,392.45,389.99,391.12,88146.0,391.91,392.45,389.99,391.12,88146.0
2025-06-06 09:30:00,394.89,398.52,393.86,397.05,63751.0,394.89,398.52,393.86,397.05,63751.0
2025-06-06 10:00:00,397.38,399.45,396.47,396.59,43310.0,397.38,399.45,396.47,396.59,43310.0
2025-06-06 11:00:00,396.76,397.1,394.66,395.86,30048.0,396.76,397.1,394.66,395.86,30048.0
2025-06-06 12:00:00,396.01,396.27,393.72,394.44,29841.0,396.01,396.27,393.72,394.44,29841.0
2025-06-06 13:00:00,394.43,395.34,393.98,395.0,22135.0,394.43,395.34,393.98,395.0,22135.0
2025-06-06 14:00:00,394.86,396.36,394.86,395.68,44762.0,394.86,396.36,394.86,395.68,44762.0
2025-06-06 15:00:00,395.5,397.02,395.5,396.43,86358.0,395.5,397.02,395.5,396.43,86358.0
2025-06-09 09:30:00,395.39,398.51,395.21,398.5,38874.0,395.39,398.51,395.21,398.5,38874.0
2025-06-09 10:00:00,398.61,398.61,395.64,396.52,48454.0,398.61,398.61,395.64,396.52,48454.0
2025-06-09 11:00:00,396.72,396.72,394.23,395.52,24917.0,396.72,396.72,394.23,395.52,24917.0
2025-06-09 12:00:00,395.42,397.12,395.02,395.41,45591.0,395.42,397.12,395.02,395.41,45591.0
2025-06-09 13:00:00,395.4,396.03,394.81,395.66,14722.0,395.4,396.03,394.81,395.66,14722.0
2025-06-09 14:00:00,395.61,396.12,395.39,395.8,17538.0,395.61,396.12,395.39,395.8,17538.0
2025-06-09 15:00:00,395.88,396.68,394.06,394.42,83565.0,395.88,396.68,394.06,394.42,83565.0
2025-06-10 09:30:00,396.28,404.74,395.74,403.71,61272.0,396.28,404.74,395.74,403.71,61272.0
2025-06-10 10:00:00,403.71,406.26,401.27,404.74,116202.0,403.71,406.26,401.27,404.74,116202.0
2025-06-10 11:00:00,404.61,405.78,402.15,404.0,42548.0,404.61,405.78,402.15,404.0,42548.0
2025-06-10 12:00:00,403.87,405.21,402.47,403.28,31859.0,403.87,405.21,402.47,403.28,31859.0
2025-06-10 13:00:00,403.07,404.17,401.83,402.36,22507.0,403.07,404.17,401.83,402.36,22507.0
2025-06-10 14:00:00,402.36,405.35,401.94,404.9,22056.0,402.36,405.35,401.94,404.9,22056.0
2025-06-10 15:00:00,404.9,406.91,404.75,406.71,92415.0,404.9,406.91,404.75,406.71,92415.0
2025-06-11 09:30:00,406.75,407.25,404.89,405.5,31010.0,406.75,407.25,404.89,405.5,31010.0
2025-06-11 10:00:00,405.79,408.61,404.93,404.99,76784.0,405.79,408.61,404.93,404.99,76784.0
2025-06-11 11:00:00,405.03,406.36,404.1,405.42,47279.0,405.03,406.36,404.1,405.42,47279.0
2025-06-11 12:00:00,405.41,406.66,403.58,403.65,31035.0,405.41,406.66,403.58,403.65,31035.0
2025-06-11 13:00:00,404.11,404.37,400.3,401.78,45001.0,404.11,404.37,400.3,401.78,45001.0
2025-06-11 14:00:00,401.78,402.66,400.31,401.18,69307.0,401.78,402.66,400.31,401.18,69307.0
2025-06-11 15:00:00,401.15,401.32,397.91,399.81,133508.0,401.15,401.32,397.91,399.81,133508.0
2025-06-12 09:30:00,399.67,400.29,398.16,398.27,42534.0,399.67,400.29,398.16,398.27,42534.0
2025-06-12 10:00:00,398.37,400.22,396.25,399.06,29813.0,398.37,400.22,396.25,399.06,29813.0
2025-06-12 11:00:00,399.24,399.72,397.42,397.86,33804.0,399.24,399.72,397.42,397.86,33804.0
2025-06-12 12:00:00,397.64,398.41,396.33,396.35,31533.0,397.64,398.41,396.33,396.35,31533.0
2025-06-12 13:00:00,396.41,397.72,396.37,397.56,31576.0,396.41,397.72,396.37,397.56,31576.0
2025-06-12 14:00:00,397.56,398.82,397.26,398.3,44203.0,397.56,398.82,397.26,398.3,44203.0
2025-06-12 15:00:00,398.25,398.45,395.65,396.88,70371.0,398.25,398.45,395.65,396.88,70371.0
2025-06-13 09:30:00,392.37,394.59,391.35,391.5,49071.0,392.37,394.59,391.35,391.5,49071.0
2025-06-13 10:00:00,391.83,394.88,391.52,392.94,58439.0,391.83,394.88,391.52,392.94,58439.0
2025-06-13 11:00:00,392.72,393.68,391.53,392.55,38193.0,392.72,393.68,391.53,392.55,38193.0
2025-06-13 12:00:00,392.4,392.88,391.56,391.62,29965.0,392.4,392.88,391.56,391.62,29965.0
2025-06-13 13:00:00,391.79,392.0,390.05,390.75,36940.0,391.79,392.0,390.05,390.75,36940.0
2025-06-13 14:00:00,390.92,391.33,389.32,391.01,37554.0,390.92,391.33,389.32,391.01,37554.0
2025-06-13 15:00:00,391.08,391.09,387.78,388.58,97481.0,391.08,391.09,387.78,388.58,97481.0
2025-06-16 09:30:00,389.99,392.63,389.19,390.89,22865.0,389.99,392.63,389.19,390.89,22865.0
2025-06-16 10:00:00,391.02,392.69,387.87,388.38,48593.0,391.02,392.69,387.87,388.38,48593.0
2025-06-16 11:00:00,388.38,388.92,382.73,383.15,63425.0,388.38,388.92,382.73,383.15,63425.0
2025-06-16 12:00:00,383.32,383.34,380.54,380.54,74052.0,383.32,383.34,380.54,380.54,74052.0
2025-06-16 13:00:00,380.53,380.76,378.99,380.08,44276.0,380.53,380.76,378.99,380.08,44276.0
2025-06-16 14:00:00,379.9,380.75,378.35,380.09,41195.0,379.9,380.75,378.35,380.09,41195.0
2025-06-16 15:00:00,380.17,380.42,374.2,375.31,170592.0,380.17,380.42,374.2,375.31,170592.0
2025-06-17 09:30:00,375.13,376.07,370.58,371.15,86832.0,375.13,376.07,370.58,371.15,86832.0
2025-06-17 10:00:00,371.37,376.57,370.81,376.38,96123.0,371.37,376.57,370.81,376.38,96123.0
2025-06-17 11:00:00,376.18,378.47,375.26,377.37,52397.0,376.18,378.47,375.26,377.37,52397.0
2025-06-17 12:00:00,377.43,378.4,375.39,375.68,39191.0,377.43,378.4,375.39,375.68,39191.0
2025-06-17 13:00:00,375.82,376.4,372.79,373.1,35791.0,375.82,376.4,372.79,373.1,35791.0
2025-06-17 14:00:00,373.0,375.09,372.89,375.03,38145.0,373.0,375.09,372.89,375.03,38145.0
2025-06-17 15:00:00,374.99,375.22,372.88,373.55,94298.0,374.99,375.22,372.88,373.55,94298.0
2025-06-18 09:30:00,374.47,377.01,372.95,376.5,19378.0,374.47,377.01,372.95,376.5,19378.0
2025-06-18 10:00:00,376.55,379.25,376.24,378.55,55847.0,376.55,379.25,376.24,378.55,55847.0
2025-06-18 11:00:00,378.36,380.69,378.05,379.65,29672.0,378.36,380.69,378.05,379.65,29672.0
2025-06-18 12:00:00,379.78,380.55,378.69,378.81,29969.0,379.78,380.55,378.69,378.81,29969.0
2025-06-18 13:00:00,378.69,379.84,378.6,379.56,25463.0,378.69,379.84,378.6,379.56,25463.0
2025-06-18 14:00:00,380.0,381.88,378.96,379.69,52484.0,380.0,381.88,378.96,379.69,52484.0
2025-06-18 15:00:00,379.54,380.0,376.85,377.23,76824.0,379.54,380.0,376.85,377.23,76824.0
2025-06-20 09:30:00,381.37,388.9,380.08,383.68,390391.0,381.37,388.9,380.08,383.68,390391.0
2025-06-20 10:00:00,383.53,384.47,382.0,382.92,47192.0,383.53,384.47,382.0,382.92,47192.0
2025-06-20 11:00:00,382.73,385.84,382.13,384.9,31926.0,382.73,385.84,382.13,384.9,31926.0
2025-06-20 12:00:00,384.86,386.84,384.54,386.49,34114.0,384.86,386.84,384.54,386.49,34114.0
2025-06-20 13:00:00,386.54,387.09,384.87,385.8,36792.0,386.54,387.09,384.87,385.8,36792.0
2025-06-20 14:00:00,385.99,387.21,385.27,385.73,40048.0,385.99,387.21,385.27,385.73,40048.0
2025-06-20 15:00:00,385.63,387.32,385.6,386.39,124229.0,385.63,387.32,385.6,386.39,124229.0