date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-10-09 09:30:00,32.95,32.99,32.13,32.33,1274900.0,32.95,32.99,32.13,32.33,1274900.0
2014-10-09 10:00:00,32.35,32.99,30.0,30.4,3620500.0,32.35,32.99,30.0,30.4,3620500.0
2014-10-09 11:00:00,30.39,30.58,29.11,30.06,1140700.0,30.39,30.58,29.11,30.06,1140700.0
2014-10-09 12:00:00,30.02,30.25,29.07,29.4,505400.0,30.02,30.25,29.07,29.4,505400.0
2014-10-09 13:00:00,29.44,30.5,29.2,30.1,328800.0,29.44,30.5,29.2,30.1,328800.0
2014-10-09 14:00:00,30.08,30.2,30.0,30.0,207100.0,30.08,30.2,30.0,30.0,207100.0
2014-10-09 15:00:00,30.01,31.05,30.0,30.1,853800.0,30.01,31.05,30.0,30.1,853800.0
2014-10-10 09:30:00,30.0,30.25,29.65,30.13,264500.0,30.0,30.25,29.65,30.13,264500.0
2014-10-10 10:00:00,30.14,30.19,29.45,29.65,194800.0,30.14,30.19,29.45,29.65,194800.0
2014-10-10 11:00:00,29.67,29.67,28.0,28.33,226500.0,29.67,29.67,28.0,28.33,226500.0
2014-10-10 12:00:00,28.28,29.02,28.24,28.7,198100.0,28.28,29.02,28.24,28.7,198100.0
2014-10-10 13:00:00,28.7,29.68,28.65,29.01,243200.0,28.7,29.68,28.65,29.01,243200.0
2014-10-10 14:00:00,29.01,29.44,29.0,29.22,185900.0,29.01,29.44,29.0,29.22,185900.0
2014-10-10 15:00:00,29.22,30.1,28.99,29.06,235300.0,29.22,30.1,28.99,29.06,235300.0
2014-10-13 09:30:00,29.1,29.23,28.8,28.88,29700.0,29.1,29.23,28.8,28.88,29700.0
2014-10-13 10:00:00,28.81,28.97,27.94,28.0,62400.0,28.81,28.97,27.94,28.0,62400.0
2014-10-13 11:00:00,27.88,27.94,27.41,27.75,63000.0,27.88,27.94,27.41,27.75,63000.0
2014-10-13 12:00:00,27.75,27.8,27.7,27.76,15800.0,27.75,27.8,27.7,27.76,15800.0
2014-10-13 13:00:00,27.75,28.2,27.55,28.1,74400.0,27.75,28.2,27.55,28.1,74400.0
2014-10-13 14:00:00,28.1,28.15,27.84,27.93,14200.0,28.1,28.15,27.84,27.93,14200.0
2014-10-13 15:00:00,27.85,28.0,25.79,27.25,139300.0,27.85,28.0,25.79,27.25,139300.0
2014-10-14 09:30:00,27.26,27.55,26.95,27.5,13800.0,27.26,27.55,26.95,27.5,13800.0
2014-10-14 10:00:00,27.45,27.78,27.37,27.57,20700.0,27.45,27.78,27.37,27.57,20700.0
2014-10-14 11:00:00,27.6,27.72,27.55,27.63,20000.0,27.6,27.72,27.55,27.63,20000.0
2014-10-14 12:00:00,27.63,28.28,27.55,28.28,74800.0,27.63,28.28,27.55,28.28,74800.0
2014-10-14 13:00:00,28.26,28.95,28.23,28.95,22200.0,28.26,28.95,28.23,28.95,22200.0
2014-10-14 14:00:00,28.87,29.18,28.71,28.73,25600.0,28.87,29.18,28.71,28.73,25600.0
2014-10-14 15:00:00,28.86,29.85,28.69,29.85,38400.0,28.86,29.85,28.69,29.85,38400.0
2014-10-15 09:30:00,29.41,29.6,27.91,28.6,34800.0,29.41,29.6,27.91,28.6,34800.0
2014-10-15 10:00:00,28.78,29.44,28.7,29.14,20500.0,28.78,29.44,28.7,29.14,20500.0
2014-10-15 11:00:00,29.08,29.09,28.75,29.05,22200.0,29.08,29.09,28.75,29.05,22200.0
2014-10-15 12:00:00,28.96,28.96,28.1,28.38,20200.0,28.96,28.96,28.1,28.38,20200.0
2014-10-15 13:00:00,28.38,28.38,27.12,27.82,24800.0,28.38,28.38,27.12,27.82,24800.0
2014-10-15 14:00:00,27.82,28.29,27.8,27.85,65100.0,27.82,28.29,27.8,27.85,65100.0
2014-10-15 15:00:00,27.84,28.01,27.42,27.5,63800.0,27.84,28.01,27.42,27.5,63800.0
2014-10-16 09:30:00,26.96,27.15,26.56,26.95,19000.0,26.96,27.15,26.56,26.95,19000.0
2014-10-16 10:00:00,27.1,27.47,26.77,27.47,30700.0,27.1,27.47,26.77,27.47,30700.0
2014-10-16 11:00:00,27.47,28.18,27.15,28.17,95300.0,27.47,28.18,27.15,28.17,95300.0
2014-10-16 12:00:00,28.02,29.02,28.02,28.98,11300.0,28.02,29.02,28.02,28.98,11300.0
2014-10-16 13:00:00,29.02,29.93,28.75,29.2,49200.0,29.02,29.93,28.75,29.2,49200.0
2014-10-16 14:00:00,29.18,29.74,28.67,29.6,25000.0,29.18,29.74,28.67,29.6,25000.0
2014-10-16 15:00:00,29.91,30.72,29.62,30.15,78700.0,29.91,30.72,29.62,30.15,78700.0
2014-10-17 09:30:00,31.0,31.23,30.17,30.85,11300.0,31.0,31.23,30.17,30.85,11300.0
2014-10-17 10:00:00,30.67,30.93,30.65,30.89,8000.0,30.67,30.93,30.65,30.89,8000.0
2014-10-17 11:00:00,30.87,31.0,30.42,30.85,20500.0,30.87,31.0,30.42,30.85,20500.0
2014-10-17 12:00:00,31.0,31.0,30.35,30.49,10300.0,31.0,31.0,30.35,30.49,10300.0
2014-10-17 13:00:00,30.48,30.48,30.01,30.24,9800.0,30.48,30.48,30.01,30.24,9800.0
2014-10-17 14:00:00,30.15,30.39,30.1,30.23,14300.0,30.15,30.39,30.1,30.23,14300.0
2014-10-17 15:00:00,30.36,30.85,30.24,30.77,17300.0,30.36,30.85,30.24,30.77,17300.0
2014-10-20 09:30:00,30.97,31.11,30.7,30.85,3800.0,30.97,31.11,30.7,30.85,3800.0
2014-10-20 10:00:00,30.85,31.01,30.31,30.6,9600.0,30.85,31.01,30.31,30.6,9600.0
2014-10-20 11:00:00,30.78,30.79,30.55,30.79,10900.0,30.78,30.79,30.55,30.79,10900.0
2014-10-20 12:00:00,30.66,30.88,30.64,30.86,6400.0,30.66,30.88,30.64,30.86,6400.0
2014-10-20 13:00:00,30.85,30.87,30.57,30.76,6400.0,30.85,30.87,30.57,30.76,6400.0
2014-10-20 14:00:00,30.79,30.97,30.59,30.9,12200.0,30.79,30.97,30.59,30.9,12200.0
2014-10-20 15:00:00,30.96,31.2,30.92,31.05,29700.0,30.96,31.2,30.92,31.05,29700.0
2014-10-21 09:30:00,31.3,31.3,30.46,30.46,5100.0,31.3,31.3,30.46,30.46,5100.0
2014-10-21 10:00:00,30.46,30.57,29.61,30.11,40600.0,30.46,30.57,29.61,30.11,40600.0
2014-10-21 11:00:00,30.1,30.15,29.9,29.95,24200.0,30.1,30.15,29.9,29.95,24200.0
2014-10-21 12:00:00,30.03,30.35,29.87,29.99,22500.0,30.03,30.35,29.87,29.99,22500.0
2014-10-21 13:00:00,29.92,30.3,29.84,30.3,30500.0,29.92,30.3,29.84,30.3,30500.0
2014-10-21 14:00:00,30.24,30.34,30.0,30.21,30800.0,30.24,30.34,30.0,30.21,30800.0
2014-10-21 15:00:00,30.21,30.35,30.11,30.2,7400.0,30.21,30.35,30.11,30.2,7400.0
2014-10-22 09:30:00,30.5,30.5,30.1,30.16,3800.0,30.5,30.5,30.1,30.16,3800.0
2014-10-22 10:00:00,30.15,30.2,29.97,30.19,10500.0,30.15,30.2,29.97,30.19,10500.0
2014-10-22 11:00:00,30.2,30.57,30.08,30.15,7800.0,30.2,30.57,30.08,30.15,7800.0
2014-10-22 12:00:00,30.2,30.36,30.05,30.2,31100.0,30.2,30.36,30.05,30.2,31100.0
2014-10-22 13:00:00,30.15,30.24,30.05,30.15,3100.0,30.15,30.24,30.05,30.15,3100.0
2014-10-22 14:00:00,30.15,30.24,30.05,30.18,8600.0,30.15,30.24,30.05,30.18,8600.0
2014-10-22 15:00:00,30.13,30.24,29.98,29.98,12900.0,30.13,30.24,29.98,29.98,12900.0
2014-10-23 09:30:00,30.0,30.51,30.0,30.5,3200.0,30.0,30.51,30.0,30.5,3200.0
2014-10-23 10:00:00,30.69,30.82,30.33,30.38,3300.0,30.69,30.82,30.33,30.38,3300.0
2014-10-23 11:00:00,30.51,30.7,30.49,30.5,4800.0,30.51,30.7,30.49,30.5,4800.0
2014-10-23 12:00:00,30.51,32.29,30.51,32.06,34500.0,30.51,32.29,30.51,32.06,34500.0
2014-10-23 13:00:00,32.2,32.2,31.56,32.0,17500.0,32.2,32.2,31.56,32.0,17500.0
2014-10-23 14:00:00,32.05,32.12,31.6,31.78,32000.0,32.05,32.12,31.6,31.78,32000.0
2014-10-23 15:00:00,31.63,31.9,31.3,31.6,29700.0,31.63,31.9,31.3,31.6,29700.0
2014-10-24 09:30:00,31.65,31.84,31.56,31.84,3900.0,31.65,31.84,31.56,31.84,3900.0
2014-10-24 10:00:00,31.57,31.74,31.42,31.54,22700.0,31.57,31.74,31.42,31.54,22700.0
2014-10-24 11:00:00,31.54,31.8,31.46,31.65,11800.0,31.54,31.8,31.46,31.65,11800.0
2014-10-24 12:00:00,31.59,33.21,31.59,32.85,63700.0,31.59,33.21,31.59,32.85,63700.0
2014-10-24 13:00:00,32.85,33.42,32.34,32.5,29500.0,32.85,33.42,32.34,32.5,29500.0
2014-10-24 14:00:00,32.5,32.96,32.01,32.32,28900.0,32.5,32.96,32.01,32.32,28900.0
2014-10-24 15:00:00,32.38,32.46,32.11,32.11,16800.0,32.38,32.46,32.11,32.11,16800.0
2014-10-27 09:30:00,32.25,33.5,32.12,32.43,18600.0,32.25,33.5,32.12,32.43,18600.0
2014-10-27 10:00:00,32.43,33.45,32.33,33.11,39000.0,32.43,33.45,32.33,33.11,39000.0
2014-10-27 11:00:00,33.2,33.49,33.06,33.44,54300.0,33.2,33.49,33.06,33.44,54300.0
2014-10-27 12:00:00,33.46,33.47,32.83,32.94,18200.0,33.46,33.47,32.83,32.94,18200.0
2014-10-27 13:00:00,33.0,33.0,32.6,32.66,9000.0,33.0,33.0,32.6,32.66,9000.0
2014-10-27 14:00:00,32.73,32.95,32.63,32.71,5400.0,32.73,32.95,32.63,32.71,5400.0
2014-10-27 15:00:00,32.7,33.49,32.7,33.01,28200.0,32.7,33.49,32.7,33.01,28200.0
2014-10-28 09:30:00,33.5,33.5,32.92,33.25,10600.0,33.5,33.5,32.92,33.25,10600.0
2014-10-28 10:00:00,33.1,34.5,32.07,33.54,41100.0,33.1,34.5,32.07,33.54,41100.0
2014-10-28 11:00:00,33.54,34.0,32.75,33.63,13400.0,33.54,34.0,32.75,33.63,13400.0
2014-10-28 12:00:00,33.64,33.64,33.35,33.35,4400.0,33.64,33.64,33.35,33.35,4400.0
2014-10-28 13:00:00,33.55,33.7,33.54,33.67,4800.0,33.55,33.7,33.54,33.67,4800.0
2014-10-28 14:00:00,33.57,34.09,33.45,34.03,10200.0,33.57,34.09,33.45,34.03,10200.0
2014-10-28 15:00:00,33.91,34.16,33.71,33.72,22400.0,33.91,34.16,33.71,33.72,22400.0
2014-10-29 09:30:00,34.0,34.0,33.7,33.84,2400.0,34.0,34.0,33.7,33.84,2400.0
2014-10-29 10:00:00,33.75,33.8,33.51,33.74,24600.0,33.75,33.8,33.51,33.74,24600.0
2014-10-29 11:00:00,33.73,33.73,33.57,33.58,1900.0,33.73,33.73,33.57,33.58,1900.0
2014-10-29 12:00:00,33.55,33.88,33.55,33.88,1500.0,33.55,33.88,33.55,33.88,1500.0
2014-10-29 13:00:00,33.98,34.45,33.79,34.32,23000.0,33.98,34.45,33.79,34.32,23000.0
2014-10-29 14:00:00,34.36,34.4,34.15,34.33,8800.0,34.36,34.4,34.15,34.33,8800.0
2014-10-29 15:00:00,34.25,34.59,33.31,34.35,29000.0,34.25,34.59,33.31,34.35,29000.0
2014-10-30 09:30:00,34.6,34.92,34.6,34.92,5500.0,34.6,34.92,34.6,34.92,5500.0
2014-10-30 10:00:00,34.77,34.89,34.32,34.57,26200.0,34.77,34.89,34.32,34.57,26200.0
2014-10-30 11:00:00,34.5,34.75,34.32,34.42,33500.0,34.5,34.75,34.32,34.42,33500.0
2014-10-30 12:00:00,34.36,34.57,34.16,34.5,21900.0,34.36,34.57,34.16,34.5,21900.0
2014-10-30 13:00:00,34.5,34.5,33.69,33.99,12400.0,34.5,34.5,33.69,33.99,12400.0
2014-10-30 14:00:00,33.97,34.08,33.25,33.65,40800.0,33.97,34.08,33.25,33.65,40800.0
2014-10-30 15:00:00,33.73,34.52,33.69,34.49,9200.0,33.73,34.52,33.69,34.49,9200.0
2014-10-31 09:30:00,34.91,34.91,34.08,34.6,28000.0,34.91,34.91,34.08,34.6,28000.0
2014-10-31 10:00:00,34.65,35.89,34.65,35.68,23200.0,34.65,35.89,34.65,35.68,23200.0
2014-10-31 11:00:00,35.48,35.88,35.32,35.75,25400.0,35.48,35.88,35.32,35.75,25400.0
2014-10-31 12:00:00,35.75,35.88,35.52,35.76,8700.0,35.75,35.88,35.52,35.76,8700.0
2014-10-31 13:00:00,35.76,36.0,35.51,35.67,46100.0,35.76,36.0,35.51,35.67,46100.0
2014-10-31 14:00:00,35.65,35.65,35.5,35.53,2200.0,35.65,35.65,35.5,35.53,2200.0
2014-10-31 15:00:00,35.6,35.77,35.5,35.62,25600.0,35.6,35.77,35.5,35.62,25600.0
2014-11-03 09:30:00,36.13,36.13,34.65,35.14,22100.0,36.13,36.13,34.65,35.14,22100.0
2014-11-03 10:00:00,35.0,35.65,34.05,34.52,51600.0,35.0,35.65,34.05,34.52,51600.0
2014-11-03 11:00:00,34.54,35.0,34.36,34.83,23000.0,34.54,35.0,34.36,34.83,23000.0
2014-11-03 12:00:00,34.94,35.43,34.6,34.67,31100.0,34.94,35.43,34.6,34.67,31100.0
2014-11-03 13:00:00,34.65,34.89,34.6,34.77,30200.0,34.65,34.89,34.6,34.77,30200.0
2014-11-03 14:00:00,34.79,34.88,34.37,34.56,23200.0,34.79,34.88,34.37,34.56,23200.0
2014-11-03 15:00:00,34.5,35.39,34.08,35.0,63200.0,34.5,35.39,34.08,35.0,63200.0
2014-11-04 09:30:00,35.25,36.59,35.25,36.15,45300.0,35.25,36.59,35.25,36.15,45300.0
2014-11-04 10:00:00,36.26,36.53,36.08,36.22,20100.0,36.26,36.53,36.08,36.22,20100.0
2014-11-04 11:00:00,36.19,36.5,36.0,36.12,33900.0,36.19,36.5,36.0,36.12,33900.0
2014-11-04 12:00:00,36.22,36.51,36.11,36.37,18900.0,36.22,36.51,36.11,36.37,18900.0
2014-11-04 13:00:00,36.37,36.37,36.14,36.18,9700.0,36.37,36.37,36.14,36.18,9700.0
2014-11-04 14:00:00,36.24,36.29,36.12,36.21,10000.0,36.24,36.29,36.12,36.21,10000.0
2014-11-04 15:00:00,36.33,36.52,36.27,36.5,14700.0,36.33,36.52,36.27,36.5,14700.0
2014-11-05 09:30:00,36.0,36.69,36.0,36.31,11200.0,36.0,36.69,36.0,36.31,11200.0
2014-11-05 10:00:00,36.47,36.47,35.48,35.48,32500.0,36.47,36.47,35.48,35.48,32500.0
2014-11-05 11:00:00,35.62,36.76,35.55,36.5,55100.0,35.62,36.76,35.55,36.5,55100.0
2014-11-05 12:00:00,36.5,36.68,36.28,36.42,47600.0,36.5,36.68,36.28,36.42,47600.0
2014-11-05 13:00:00,36.5,36.5,36.2,36.2,5300.0,36.5,36.5,36.2,36.2,5300.0
2014-11-05 14:00:00,36.2,36.5,36.1,36.16,29700.0,36.2,36.5,36.1,36.16,29700.0
2014-11-05 15:00:00,36.26,36.5,36.13,36.44,10700.0,36.26,36.5,36.13,36.44,10700.0
2014-11-06 09:30:00,36.45,36.58,36.35,36.49,40800.0,36.45,36.58,36.35,36.49,40800.0
2014-11-06 10:00:00,36.49,36.53,36.23,36.4,14700.0,36.49,36.53,36.23,36.4,14700.0
2014-11-06 11:00:00,36.35,36.4,36.23,36.4,12300.0,36.35,36.4,36.23,36.4,12300.0
2014-11-06 12:00:00,36.38,36.4,36.3,36.4,5900.0,36.38,36.4,36.3,36.4,5900.0
2014-11-06 13:00:00,36.4,36.4,36.39,36.39,5000.0,36.4,36.4,36.39,36.39,5000.0
2014-11-06 14:00:00,36.38,36.4,36.38,36.39,4100.0,36.38,36.4,36.38,36.39,4100.0
2014-11-06 15:00:00,36.4,36.44,36.16,36.39,23900.0,36.4,36.44,36.16,36.39,23900.0
2014-11-07 09:30:00,36.18,36.95,35.61,36.95,6800.0,36.18,36.95,35.61,36.95,6800.0
2014-11-07 10:00:00,36.9,37.01,36.48,36.79,48900.0,36.9,37.01,36.48,36.79,48900.0
2014-11-07 11:00:00,36.84,37.58,36.77,37.29,18000.0,36.84,37.58,36.77,37.29,18000.0
2014-11-07 12:00:00,37.33,37.33,36.85,36.93,43800.0,37.33,37.33,36.85,36.93,43800.0
2014-11-07 13:00:00,36.93,37.37,36.8,37.22,7900.0,36.93,37.37,36.8,37.22,7900.0
2014-11-07 14:00:00,37.19,37.26,36.9,37.06,8900.0,37.19,37.26,36.9,37.06,8900.0
2014-11-07 15:00:00,37.04,37.28,36.59,36.66,16800.0,37.04,37.28,36.59,36.66,16800.0
2014-11-10 09:30:00,36.7,36.83,35.81,36.04,25200.0,36.7,36.83,35.81,36.04,25200.0
2014-11-10 10:00:00,36.04,37.55,35.62,37.17,18900.0,36.04,37.55,35.62,37.17,18900.0
2014-11-10 11:00:00,37.18,37.3,36.52,36.72,17000.0,37.18,37.3,36.52,36.72,17000.0
2014-11-10 12:00:00,36.8,36.87,36.27,36.56,27600.0,36.8,36.87,36.27,36.56,27600.0
2014-11-10 13:00:00,36.56,36.7,36.11,36.3,13500.0,36.56,36.7,36.11,36.3,13500.0
2014-11-10 14:00:00,36.31,36.49,36.12,36.39,14600.0,36.31,36.49,36.12,36.39,14600.0
2014-11-10 15:00:00,36.32,36.98,36.15,36.52,14500.0,36.32,36.98,36.15,36.52,14500.0
2014-11-11 09:30:00,36.7,37.04,36.67,36.86,4200.0,36.7,37.04,36.67,36.86,4200.0
2014-11-11 10:00:00,36.75,36.98,36.6,36.78,9200.0,36.75,36.98,36.6,36.78,9200.0
2014-11-11 11:00:00,36.72,36.9,36.52,36.6,33300.0,36.72,36.9,36.52,36.6,33300.0
2014-11-11 12:00:00,36.6,36.6,36.09,36.17,6100.0,36.6,36.6,36.09,36.17,6100.0
2014-11-11 13:00:00,36.25,36.27,36.08,36.25,2900.0,36.25,36.27,36.08,36.25,2900.0
2014-11-11 14:00:00,36.16,36.29,36.04,36.27,4300.0,36.16,36.29,36.04,36.27,4300.0
2014-11-11 15:00:00,36.33,36.54,36.11,36.38,18900.0,36.33,36.54,36.11,36.38,18900.0
2014-11-12 09:30:00,36.02,36.32,35.93,36.07,23500.0,36.02,36.32,35.93,36.07,23500.0
2014-11-12 10:00:00,36.12,36.34,36.01,36.09,10300.0,36.12,36.34,36.01,36.09,10300.0
2014-11-12 11:00:00,36.14,36.2,36.01,36.08,6900.0,36.14,36.2,36.01,36.08,6900.0
2014-11-12 12:00:00,36.08,36.15,36.04,36.12,5700.0,36.08,36.15,36.04,36.12,5700.0
2014-11-12 13:00:00,36.07,36.12,36.06,36.08,5900.0,36.07,36.12,36.06,36.08,5900.0
2014-11-12 14:00:00,36.09,36.11,35.89,36.0,13500.0,36.09,36.11,35.89,36.0,13500.0
2014-11-12 15:00:00,36.0,36.02,35.22,35.41,36400.0,36.0,36.02,35.22,35.41,36400.0
2014-11-13 09:30:00,37.15,38.6,36.63,38.15,66900.0,37.15,38.6,36.63,38.15,66900.0
2014-11-13 10:00:00,38.21,38.27,36.93,37.26,73900.0,38.21,38.27,36.93,37.26,73900.0
2014-11-13 11:00:00,37.27,37.37,36.54,36.86,17300.0,37.27,37.37,36.54,36.86,17300.0
2014-11-13 12:00:00,36.85,37.35,36.7,36.94,23400.0,36.85,37.35,36.7,36.94,23400.0
2014-11-13 13:00:00,37.0,37.0,36.88,36.92,7200.0,37.0,37.0,36.88,36.92,7200.0
2014-11-13 14:00:00,36.99,37.0,36.5,36.84,24000.0,36.99,37.0,36.5,36.84,24000.0
2014-11-13 15:00:00,36.83,36.99,36.66,36.69,28500.0,36.83,36.99,36.66,36.69,28500.0
2014-11-14 09:30:00,37.6,37.81,37.0,37.0,16300.0,37.6,37.81,37.0,37.0,16300.0
2014-11-14 10:00:00,37.07,37.25,36.92,37.02,26200.0,37.07,37.25,36.92,37.02,26200.0
2014-11-14 11:00:00,37.01,37.01,36.06,36.6,21900.0,37.01,37.01,36.06,36.6,21900.0
2014-11-14 12:00:00,36.62,36.96,36.36,36.8,17400.0,36.62,36.96,36.36,36.8,17400.0
2014-11-14 13:00:00,36.82,37.0,36.75,36.85,5300.0,36.82,37.0,36.75,36.85,5300.0
2014-11-14 14:00:00,36.87,36.95,36.68,36.95,7700.0,36.87,36.95,36.68,36.95,7700.0
2014-11-14 15:00:00,36.95,37.1,36.84,37.01,19700.0,36.95,37.1,36.84,37.01,19700.0
2014-11-17 09:30:00,37.21,37.39,36.85,36.96,16400.0,37.21,37.39,36.85,36.96,16400.0
2014-11-17 10:00:00,37.07,37.18,35.79,36.8,61300.0,37.07,37.18,35.79,36.8,61300.0
2014-11-17 11:00:00,36.86,37.11,36.57,36.71,12100.0,36.86,37.11,36.57,36.71,12100.0
2014-11-17 12:00:00,36.83,36.95,36.53,36.74,7300.0,36.83,36.95,36.53,36.74,7300.0
2014-11-17 13:00:00,36.79,36.84,36.64,36.64,2500.0,36.79,36.84,36.64,36.64,2500.0
2014-11-17 14:00:00,36.56,37.04,36.56,36.84,6600.0,36.56,37.04,36.56,36.84,6600.0
2014-11-17 15:00:00,36.97,36.97,36.8,36.9,7700.0,36.97,36.97,36.8,36.9,7700.0
2014-11-18 09:30:00,36.82,37.18,36.61,37.0,18300.0,36.82,37.18,36.61,37.0,18300.0
2014-11-18 10:00:00,36.85,36.98,36.48,36.7,24500.0,36.85,36.98,36.48,36.7,24500.0
2014-11-18 11:00:00,36.72,37.08,36.5,37.01,24700.0,36.72,37.08,36.5,37.01,24700.0
2014-11-18 12:00:00,37.05,37.06,36.73,36.9,5100.0,37.05,37.06,36.73,36.9,5100.0
2014-11-18 13:00:00,36.9,36.9,36.3,36.72,9400.0,36.9,36.9,36.3,36.72,9400.0
2014-11-18 14:00:00,36.69,37.12,36.69,36.95,11400.0,36.69,37.12,36.69,36.95,11400.0
2014-11-18 15:00:00,37.02,37.12,36.78,36.92,17900.0,37.02,37.12,36.78,36.92,17900.0
2014-11-19 09:30:00,36.95,36.95,35.69,36.15,16500.0,36.95,36.95,35.69,36.15,16500.0
2014-11-19 10:00:00,36.17,36.17,34.68,34.95,55900.0,36.17,36.17,34.68,34.95,55900.0
2014-11-19 11:00:00,34.76,36.21,34.26,35.75,54400.0,34.76,36.21,34.26,35.75,54400.0
2014-11-19 12:00:00,35.75,36.13,35.59,35.59,16500.0,35.75,36.13,35.59,35.59,16500.0
2014-11-19 13:00:00,35.49,36.36,35.47,36.14,24500.0,35.49,36.36,35.47,36.14,24500.0
2014-11-19 14:00:00,35.95,36.33,35.54,36.01,21500.0,35.95,36.33,35.54,36.01,21500.0
2014-11-19 15:00:00,36.01,36.07,35.66,35.95,8600.0,36.01,36.07,35.66,35.95,8600.0
2014-11-20 09:30:00,35.85,35.92,35.41,35.89,4700.0,35.85,35.92,35.41,35.89,4700.0
2014-11-20 10:00:00,35.9,36.1,35.9,36.1,10500.0,35.9,36.1,35.9,36.1,10500.0
2014-11-20 11:00:00,36.1,36.1,35.56,35.84,9600.0,36.1,36.1,35.56,35.84,9600.0
2014-11-20 12:00:00,35.83,36.1,35.78,35.96,3500.0,35.83,36.1,35.78,35.96,3500.0
2014-11-20 13:00:00,35.83,35.98,35.78,35.93,5400.0,35.83,35.98,35.78,35.93,5400.0
2014-11-20 14:00:00,35.82,36.1,35.79,36.03,18500.0,35.82,36.1,35.79,36.03,18500.0
2014-11-20 15:00:00,36.08,36.1,35.88,36.1,7600.0,36.08,36.1,35.88,36.1,7600.0
2014-11-21 09:30:00,36.1,36.59,36.03,36.11,13500.0,36.1,36.59,36.03,36.11,13500.0
2014-11-21 10:00:00,36.29,36.35,35.7,36.0,24800.0,36.29,36.35,35.7,36.0,24800.0
2014-11-21 11:00:00,36.01,36.14,35.68,35.97,17800.0,36.01,36.14,35.68,35.97,17800.0
2014-11-21 12:00:00,35.97,36.12,35.85,36.0,3400.0,35.97,36.12,35.85,36.0,3400.0
2014-11-21 13:00:00,36.11,36.15,35.83,36.0,12900.0,36.11,36.15,35.83,36.0,12900.0
2014-11-21 14:00:00,36.02,36.22,35.8,36.06,19800.0,36.02,36.22,35.8,36.06,19800.0
2014-11-21 15:00:00,36.2,36.33,35.97,36.13,23800.0,36.2,36.33,35.97,36.13,23800.0
2014-11-24 09:30:00,36.63,36.63,36.02,36.39,10300.0,36.63,36.63,36.02,36.39,10300.0
2014-11-24 10:00:00,36.41,37.45,36.21,36.6,129700.0,36.41,37.45,36.21,36.6,129700.0
2014-11-24 11:00:00,36.62,37.23,36.24,36.66,52300.0,36.62,37.23,36.24,36.66,52300.0
2014-11-24 12:00:00,36.65,37.11,36.57,36.75,38900.0,36.65,37.11,36.57,36.75,38900.0
2014-11-24 13:00:00,36.75,37.17,36.28,36.28,73200.0,36.75,37.17,36.28,36.28,73200.0
2014-11-24 14:00:00,36.18,36.5,36.18,36.31,9000.0,36.18,36.5,36.18,36.31,9000.0
2014-11-24 15:00:00,36.49,36.91,36.44,36.68,41300.0,36.49,36.91,36.44,36.68,41300.0
2014-11-25 09:30:00,36.63,36.71,36.4,36.6,8700.0,36.63,36.71,36.4,36.6,8700.0
2014-11-25 10:00:00,36.6,36.79,36.27,36.48,15500.0,36.6,36.79,36.27,36.48,15500.0
2014-11-25 11:00:00,36.46,36.76,36.0,36.48,42700.0,36.46,36.76,36.0,36.48,42700.0
2014-11-25 12:00:00,36.49,36.65,36.08,36.2,37700.0,36.49,36.65,36.08,36.2,37700.0
2014-11-25 13:00:00,36.2,36.26,35.89,36.0,18000.0,36.2,36.26,35.89,36.0,18000.0
2014-11-25 14:00:00,36.0,36.09,35.87,36.01,8900.0,36.0,36.09,35.87,36.01,8900.0
2014-11-25 15:00:00,36.01,36.13,35.76,35.79,17500.0,36.01,36.13,35.76,35.79,17500.0
2014-11-26 09:30:00,35.77,35.99,35.54,35.99,1200.0,35.77,35.99,35.54,35.99,1200.0
2014-11-26 10:00:00,36.01,36.12,35.27,35.45,25500.0,36.01,36.12,35.27,35.45,25500.0
2014-11-26 11:00:00,35.47,35.57,35.0,35.21,8000.0,35.47,35.57,35.0,35.21,8000.0
2014-11-26 12:00:00,35.38,35.71,35.14,35.49,9200.0,35.38,35.71,35.14,35.49,9200.0
2014-11-26 13:00:00,35.49,35.69,35.43,35.6,3000.0,35.49,35.69,35.43,35.6,3000.0
2014-11-26 14:00:00,35.63,35.64,35.41,35.55,7300.0,35.63,35.64,35.41,35.55,7300.0
2014-11-26 15:00:00,35.61,35.64,35.38,35.58,29100.0,35.61,35.64,35.38,35.58,29100.0
2014-11-28 09:30:00,35.2,35.39,35.09,35.39,1200.0,35.2,35.39,35.09,35.39,1200.0
2014-11-28 10:00:00,35.4,35.4,34.98,35.4,9300.0,35.4,35.4,34.98,35.4,9300.0
2014-11-28 11:00:00,35.4,35.5,35.13,35.34,12600.0,35.4,35.5,35.13,35.34,12600.0
2014-11-28 12:00:00,35.29,35.5,35.28,35.35,14000.0,35.29,35.5,35.28,35.35,14000.0
2014-12-01 09:30:00,35.12,35.21,34.85,34.85,2300.0,35.12,35.21,34.85,34.85,2300.0
2014-12-01 10:00:00,35.0,35.13,33.71,33.9,17200.0,35.0,35.13,33.71,33.9,17200.0
2014-12-01 11:00:00,34.04,34.81,33.34,34.23,48100.0,34.04,34.81,33.34,34.23,48100.0
2014-12-01 12:00:00,34.22,34.35,33.77,34.15,19300.0,34.22,34.35,33.77,34.15,19300.0
2014-12-01 13:00:00,34.27,34.44,33.8,34.09,20500.0,34.27,34.44,33.8,34.09,20500.0
2014-12-01 14:00:00,34.2,34.28,34.11,34.25,6000.0,34.2,34.28,34.11,34.25,6000.0
2014-12-01 15:00:00,34.26,34.3,34.0,34.06,12000.0,34.26,34.3,34.0,34.06,12000.0
2014-12-02 09:30:00,34.27,34.54,34.13,34.13,3100.0,34.27,34.54,34.13,34.13,3100.0
2014-12-02 10:00:00,34.15,34.3,33.19,33.32,30400.0,34.15,34.3,33.19,33.32,30400.0
2014-12-02 11:00:00,33.32,34.17,32.93,33.86,46900.0,33.32,34.17,32.93,33.86,46900.0
2014-12-02 12:00:00,33.96,33.99,33.53,33.79,23800.0,33.96,33.99,33.53,33.79,23800.0
2014-12-02 13:00:00,33.77,34.0,33.6,33.72,20600.0,33.77,34.0,33.6,33.72,20600.0
2014-12-02 14:00:00,33.75,33.79,33.0,33.0,21800.0,33.75,33.79,33.0,33.0,21800.0
2014-12-02 15:00:00,33.2,33.9,33.0,33.65,25000.0,33.2,33.9,33.0,33.65,25000.0
2014-12-03 09:30:00,33.77,33.78,33.39,33.68,9200.0,33.77,33.78,33.39,33.68,9200.0
2014-12-03 10:00:00,33.39,33.83,33.17,33.5,35000.0,33.39,33.83,33.17,33.5,35000.0
2014-12-03 11:00:00,33.4,33.42,33.08,33.08,6600.0,33.4,33.42,33.08,33.08,6600.0
2014-12-03 12:00:00,33.06,33.09,32.62,32.83,26400.0,33.06,33.09,32.62,32.83,26400.0
2014-12-03 13:00:00,32.85,33.07,32.66,32.66,7600.0,32.85,33.07,32.66,32.66,7600.0
2014-12-03 14:00:00,32.66,32.92,32.49,32.69,11700.0,32.66,32.92,32.49,32.69,11700.0
2014-12-03 15:00:00,32.65,32.7,32.09,32.53,21800.0,32.65,32.7,32.09,32.53,21800.0
2014-12-04 09:30:00,32.47,32.78,32.36,32.59,40000.0,32.47,32.78,32.36,32.59,40000.0
2014-12-04 10:00:00,32.6,32.67,32.45,32.55,10800.0,32.6,32.67,32.45,32.55,10800.0
2014-12-04 11:00:00,32.66,32.85,32.33,32.43,32100.0,32.66,32.85,32.33,32.43,32100.0
2014-12-04 12:00:00,32.42,32.57,32.31,32.46,9000.0,32.42,32.57,32.31,32.46,9000.0
2014-12-04 13:00:00,32.5,32.62,32.44,32.53,10900.0,32.5,32.62,32.44,32.53,10900.0
2014-12-04 14:00:00,32.54,32.99,32.53,32.78,13800.0,32.54,32.99,32.53,32.78,13800.0
2014-12-04 15:00:00,32.81,32.85,32.57,32.76,11600.0,32.81,32.85,32.57,32.76,11600.0
2014-12-05 09:30:00,32.89,32.95,32.61,32.88,18000.0,32.89,32.95,32.61,32.88,18000.0
2014-12-05 10:00:00,32.93,32.94,32.7,32.86,15000.0,32.93,32.94,32.7,32.86,15000.0
2014-12-05 11:00:00,32.81,33.1,32.75,32.95,13600.0,32.81,33.1,32.75,32.95,13600.0
2014-12-05 12:00:00,33.03,33.08,32.94,33.07,4600.0,33.03,33.08,32.94,33.07,4600.0
2014-12-05 13:00:00,33.04,33.08,32.96,33.05,3100.0,33.04,33.08,32.96,33.05,3100.0
2014-12-05 14:00:00,33.05,33.16,32.99,33.16,8700.0,33.05,33.16,32.99,33.16,8700.0
2014-12-05 15:00:00,33.17,33.45,33.1,33.32,14700.0,33.17,33.45,33.1,33.32,14700.0
2014-12-08 09:30:00,33.03,33.85,33.03,33.62,11200.0,33.03,33.85,33.03,33.62,11200.0
2014-12-08 10:00:00,33.75,33.87,33.72,33.79,13000.0,33.75,33.87,33.72,33.79,13000.0
2014-12-08 11:00:00,33.79,34.01,33.7,33.75,10600.0,33.79,34.01,33.7,33.75,10600.0
2014-12-08 12:00:00,33.76,33.83,33.6,33.77,16400.0,33.76,33.83,33.6,33.77,16400.0
2014-12-08 13:00:00,33.83,33.83,33.6,33.69,7600.0,33.83,33.83,33.6,33.69,7600.0
2014-12-08 14:00:00,33.6,34.14,33.6,34.0,25700.0,33.6,34.14,33.6,34.0,25700.0
2014-12-08 15:00:00,34.0,34.07,33.76,33.97,17300.0,34.0,34.07,33.76,33.97,17300.0
2014-12-09 09:30:00,33.25,33.72,33.07,33.72,11000.0,33.25,33.72,33.07,33.72,11000.0
2014-12-09 10:00:00,33.6,34.38,33.49,34.23,22900.0,33.6,34.38,33.49,34.23,22900.0
2014-12-09 11:00:00,34.3,34.88,34.18,34.47,9900.0,34.3,34.88,34.18,34.47,9900.0
2014-12-09 12:00:00,34.65,34.82,34.34,34.65,31100.0,34.65,34.82,34.34,34.65,31100.0
2014-12-09 13:00:00,34.62,34.69,34.42,34.65,4700.0,34.62,34.69,34.42,34.65,4700.0
2014-12-09 14:00:00,34.66,34.72,34.0,34.39,15900.0,34.66,34.72,34.0,34.39,15900.0
2014-12-09 15:00:00,34.44,34.98,34.29,34.81,20500.0,34.44,34.98,34.29,34.81,20500.0
2014-12-10 09:30:00,34.43,35.11,34.43,35.11,2900.0,34.43,35.11,34.43,35.11,2900.0
2014-12-10 10:00:00,35.12,35.25,34.4,34.59,22500.0,35.12,35.25,34.4,34.59,22500.0
2014-12-10 11:00:00,34.64,35.1,34.27,35.04,19100.0,34.64,35.1,34.27,35.04,19100.0
2014-12-10 12:00:00,34.99,34.99,34.71,34.8,10600.0,34.99,34.99,34.71,34.8,10600.0
2014-12-10 13:00:00,34.8,34.85,34.12,34.12,7000.0,34.8,34.85,34.12,34.12,7000.0
2014-12-10 14:00:00,34.07,34.43,33.81,34.22,15300.0,34.07,34.43,33.81,34.22,15300.0
2014-12-10 15:00:00,34.22,34.26,34.0,34.16,12200.0,34.22,34.26,34.0,34.16,12200.0
2014-12-11 09:30:00,34.56,35.26,34.37,35.16,7400.0,34.56,35.26,34.37,35.16,7400.0
2014-12-11 10:00:00,35.12,35.19,34.16,34.25,14800.0,35.12,35.19,34.16,34.25,14800.0
2014-12-11 11:00:00,34.25,34.67,34.05,34.05,8200.0,34.25,34.67,34.05,34.05,8200.0
2014-12-11 12:00:00,34.13,34.24,33.95,34.05,14500.0,34.13,34.24,33.95,34.05,14500.0
2014-12-11 13:00:00,33.87,33.87,33.19,33.19,6600.0,33.87,33.87,33.19,33.19,6600.0
2014-12-11 14:00:00,33.24,33.58,33.05,33.05,8100.0,33.24,33.58,33.05,33.05,8100.0
2014-12-11 15:00:00,33.19,33.58,33.0,33.52,19200.0,33.19,33.58,33.0,33.52,19200.0
2014-12-12 09:30:00,33.74,33.83,33.32,33.32,2400.0,33.74,33.83,33.32,33.32,2400.0
2014-12-12 10:00:00,33.44,33.47,32.24,32.59,37200.0,33.44,33.47,32.24,32.59,37200.0
2014-12-12 11:00:00,32.43,33.27,32.34,33.08,27400.0,32.43,33.27,32.34,33.08,27400.0
2014-12-12 12:00:00,33.12,33.26,32.64,32.78,16600.0,33.12,33.26,32.64,32.78,16600.0
2014-12-12 13:00:00,32.88,33.14,32.54,33.04,67600.0,32.88,33.14,32.54,33.04,67600.0
2014-12-12 14:00:00,32.99,33.31,32.9,33.04,16400.0,32.99,33.31,32.9,33.04,16400.0
2014-12-12 15:00:00,33.05,33.12,32.99,33.0,18700.0,33.05,33.12,32.99,33.0,18700.0
2014-12-15 09:30:00,33.16,34.52,33.16,34.05,10600.0,33.16,34.52,33.16,34.05,10600.0
2014-12-15 10:00:00,34.22,34.35,32.1,32.4,30700.0,34.22,34.35,32.1,32.4,30700.0
2014-12-15 11:00:00,32.27,32.27,31.01,32.08,41800.0,32.27,32.27,31.01,32.08,41800.0
2014-12-15 12:00:00,32.08,32.3,31.85,32.04,20900.0,32.08,32.3,31.85,32.04,20900.0
2014-12-15 13:00:00,32.05,32.23,32.0,32.1,13400.0,32.05,32.23,32.0,32.1,13400.0
2014-12-15 14:00:00,32.19,32.76,32.07,32.36,15200.0,32.19,32.76,32.07,32.36,15200.0
2014-12-15 15:00:00,32.35,32.47,32.01,32.34,26900.0,32.35,32.47,32.01,32.34,26900.0
2014-12-16 09:30:00,32.1,32.37,31.67,31.67,15700.0,32.1,32.37,31.67,31.67,15700.0
2014-12-16 10:00:00,31.64,32.4,31.43,31.52,37500.0,31.64,32.4,31.43,31.52,37500.0
2014-12-16 11:00:00,31.54,32.15,31.45,31.91,19000.0,31.54,32.15,31.45,31.91,19000.0
2014-12-16 12:00:00,31.96,32.17,31.72,31.8,52100.0,31.96,32.17,31.72,31.8,52100.0
2014-12-16 13:00:00,31.78,31.86,31.73,31.8,12000.0,31.78,31.86,31.73,31.8,12000.0
2014-12-16 14:00:00,31.8,31.82,31.43,31.79,18300.0,31.8,31.82,31.43,31.79,18300.0
2014-12-16 15:00:00,31.83,32.12,31.83,32.01,41700.0,31.83,32.12,31.83,32.01,41700.0
2014-12-17 09:30:00,32.08,32.42,32.07,32.07,12700.0,32.08,32.42,32.07,32.07,12700.0
2014-12-17 10:00:00,32.07,32.29,31.14,32.09,32100.0,32.07,32.29,31.14,32.09,32100.0
2014-12-17 11:00:00,32.09,33.31,32.08,32.98,22400.0,32.09,33.31,32.08,32.98,22400.0
2014-12-17 12:00:00,32.91,32.94,32.17,32.41,40300.0,32.91,32.94,32.17,32.41,40300.0
2014-12-17 13:00:00,32.29,33.26,32.21,33.05,43300.0,32.29,33.26,32.21,33.05,43300.0
2014-12-17 14:00:00,33.1,33.13,32.89,33.06,16700.0,33.1,33.13,32.89,33.06,16700.0
2014-12-17 15:00:00,33.02,34.02,33.01,33.7,62600.0,33.02,34.02,33.01,33.7,62600.0
2014-12-18 09:30:00,34.5,34.76,34.01,34.44,8000.0,34.5,34.76,34.01,34.44,8000.0
2014-12-18 10:00:00,34.54,34.57,33.64,33.7,28400.0,34.54,34.57,33.64,33.7,28400.0
2014-12-18 11:00:00,33.52,33.71,33.5,33.56,23600.0,33.52,33.71,33.5,33.56,23600.0
2014-12-18 12:00:00,33.57,33.69,33.31,33.41,17400.0,33.57,33.69,33.31,33.41,17400.0
2014-12-18 13:00:00,33.51,34.0,33.37,33.93,16400.0,33.51,34.0,33.37,33.93,16400.0
2014-12-18 14:00:00,33.95,34.0,33.67,33.84,22600.0,33.95,34.0,33.67,33.84,22600.0
2014-12-18 15:00:00,33.84,34.09,33.72,33.91,47200.0,33.84,34.09,33.72,33.91,47200.0
2014-12-19 09:30:00,34.3,34.32,33.8,34.24,13200.0,34.3,34.32,33.8,34.24,13200.0
2014-12-19 10:00:00,33.97,34.3,33.89,34.2,22900.0,33.97,34.3,33.89,34.2,22900.0
2014-12-19 11:00:00,34.28,34.28,34.04,34.04,16300.0,34.28,34.28,34.04,34.04,16300.0
2014-12-19 12:00:00,34.11,34.21,33.82,34.21,16600.0,34.11,34.21,33.82,34.21,16600.0
2014-12-19 13:00:00,34.14,34.24,34.05,34.24,13000.0,34.14,34.24,34.05,34.24,13000.0
2014-12-19 14:00:00,34.22,34.24,33.89,34.05,23300.0,34.22,34.24,33.89,34.05,23300.0
2014-12-19 15:00:00,34.18,34.26,33.51,33.57,95700.0,34.18,34.26,33.51,33.57,95700.0
2014-12-22 09:30:00,33.5,34.03,33.5,33.85,6400.0,33.5,34.03,33.5,33.85,6400.0
2014-12-22 10:00:00,33.99,33.99,33.81,33.87,5700.0,33.99,33.99,33.81,33.87,5700.0
2014-12-22 11:00:00,33.87,33.87,33.07,33.12,9100.0,33.87,33.87,33.07,33.12,9100.0
2014-12-22 12:00:00,33.04,33.11,32.7,32.97,13500.0,33.04,33.11,32.7,32.97,13500.0
2014-12-22 13:00:00,32.91,33.2,32.67,33.04,21100.0,32.91,33.2,32.67,33.04,21100.0
2014-12-22 14:00:00,33.05,33.26,32.71,33.25,15600.0,33.05,33.26,32.71,33.25,15600.0
2014-12-22 15:00:00,33.18,33.25,32.71,33.15,27600.0,33.18,33.25,32.71,33.15,27600.0
2014-12-23 09:30:00,33.18,33.53,33.18,33.48,2400.0,33.18,33.53,33.18,33.48,2400.0
2014-12-23 10:00:00,33.48,33.77,32.84,33.08,8000.0,33.48,33.77,32.84,33.08,8000.0
2014-12-23 11:00:00,33.1,33.73,32.95,33.43,21300.0,33.1,33.73,32.95,33.43,21300.0
2014-12-23 12:00:00,33.37,33.42,32.97,33.15,3800.0,33.37,33.42,32.97,33.15,3800.0
2014-12-23 13:00:00,33.1,33.21,32.66,32.91,8800.0,33.1,33.21,32.66,32.91,8800.0
2014-12-23 14:00:00,32.9,33.9,32.9,33.82,8100.0,32.9,33.9,32.9,33.82,8100.0
2014-12-23 15:00:00,33.9,34.1,33.62,34.0,21000.0,33.9,34.1,33.62,34.0,21000.0
2014-12-24 09:30:00,34.14,34.14,33.65,33.76,12900.0,34.14,34.14,33.65,33.76,12900.0
2014-12-24 10:00:00,33.8,34.0,33.46,33.53,19900.0,33.8,34.0,33.46,33.53,19900.0
2014-12-24 11:00:00,33.58,33.82,33.44,33.5,26000.0,33.58,33.82,33.44,33.5,26000.0
2014-12-24 12:00:00,33.5,33.78,33.34,33.38,9500.0,33.5,33.78,33.34,33.38,9500.0
2014-12-26 09:30:00,33.57,33.62,33.5,33.62,2700.0,33.57,33.62,33.5,33.62,2700.0
2014-12-26 10:00:00,33.81,33.81,33.5,33.5,11000.0,33.81,33.81,33.5,33.5,11000.0
2014-12-26 11:00:00,33.51,33.57,33.5,33.54,2900.0,33.51,33.57,33.5,33.54,2900.0
2014-12-26 12:00:00,33.51,33.51,33.5,33.5,200.0,33.51,33.51,33.5,33.5,200.0
2014-12-26 13:00:00,33.52,33.59,33.5,33.5,5200.0,33.52,33.59,33.5,33.5,5200.0
2014-12-26 14:00:00,33.5,33.72,33.4,33.48,12000.0,33.5,33.72,33.4,33.48,12000.0
2014-12-26 15:00:00,33.48,33.65,33.48,33.54,3100.0,33.48,33.65,33.48,33.54,3100.0
2014-12-29 09:30:00,33.51,33.8,33.51,33.68,12500.0,33.51,33.8,33.51,33.68,12500.0
2014-12-29 10:00:00,33.56,33.93,33.5,33.85,6200.0,33.56,33.93,33.5,33.85,6200.0
2014-12-29 11:00:00,33.95,33.98,33.6,33.77,6700.0,33.95,33.98,33.6,33.77,6700.0
2014-12-29 12:00:00,33.63,34.07,33.63,33.88,5500.0,33.63,34.07,33.63,33.88,5500.0
2014-12-29 13:00:00,33.97,34.12,33.81,33.97,4300.0,33.97,34.12,33.81,33.97,4300.0
2014-12-29 14:00:00,33.85,34.1,33.85,33.97,9700.0,33.85,34.1,33.85,33.97,9700.0
2014-12-29 15:00:00,33.96,34.37,33.88,34.03,23500.0,33.96,34.37,33.88,34.03,23500.0
2014-12-30 09:30:00,33.88,34.3,33.44,33.96,5800.0,33.88,34.3,33.44,33.96,5800.0
2014-12-30 10:00:00,33.93,34.52,33.9,34.2,7000.0,33.93,34.52,33.9,34.2,7000.0
2014-12-30 11:00:00,34.3,34.35,33.83,33.83,23600.0,34.3,34.35,33.83,33.83,23600.0
2014-12-30 12:00:00,33.99,34.12,33.39,33.54,4800.0,33.99,34.12,33.39,33.54,4800.0
2014-12-30 13:00:00,33.45,33.45,33.09,33.19,1600.0,33.45,33.45,33.09,33.19,1600.0
2014-12-30 14:00:00,33.05,33.18,32.9,33.04,2700.0,33.05,33.18,32.9,33.04,2700.0
2014-12-30 15:00:00,33.04,33.91,32.99,33.64,16200.0,33.04,33.91,32.99,33.64,16200.0
2014-12-31 09:30:00,33.58,33.9,33.51,33.85,2400.0,33.58,33.9,33.51,33.85,2400.0
2014-12-31 10:00:00,33.66,33.87,33.58,33.85,9700.0,33.66,33.87,33.58,33.85,9700.0
2014-12-31 11:00:00,33.85,33.85,33.77,33.85,4300.0,33.85,33.85,33.77,33.85,4300.0
2014-12-31 12:00:00,33.85,33.85,33.64,33.84,3900.0,33.85,33.85,33.64,33.84,3900.0
2014-12-31 13:00:00,33.77,33.85,33.7,33.85,2100.0,33.77,33.85,33.7,33.85,2100.0
2014-12-31 14:00:00,33.85,33.85,33.67,33.78,1800.0,33.85,33.85,33.67,33.78,1800.0
2014-12-31 15:00:00,33.73,33.77,33.6,33.61,8900.0,33.73,33.77,33.6,33.61,8900.0
2015-01-02 09:30:00,33.92,34.09,33.74,33.81,6400.0,33.92,34.09,33.74,33.81,6400.0
2015-01-02 10:00:00,33.71,33.71,33.02,33.02,4600.0,33.71,33.71,33.02,33.02,4600.0
2015-01-02 11:00:00,33.03,33.19,32.9,33.01,7100.0,33.03,33.19,32.9,33.01,7100.0
2015-01-02 12:00:00,32.99,33.23,32.91,33.15,2100.0,32.99,33.23,32.91,33.15,2100.0
2015-01-02 13:00:00,32.99,33.23,32.94,33.18,2900.0,32.99,33.23,32.94,33.18,2900.0
2015-01-02 14:00:00,33.21,33.49,33.05,33.33,13600.0,33.21,33.49,33.05,33.33,13600.0
2015-01-02 15:00:00,33.3,33.54,33.08,33.54,14500.0,33.3,33.54,33.08,33.54,14500.0
2015-01-05 09:30:00,33.46,34.07,33.41,33.45,18800.0,33.46,34.07,33.41,33.45,18800.0
2015-01-05 10:00:00,33.4,33.4,33.22,33.23,1000.0,33.4,33.4,33.22,33.23,1000.0
2015-01-05 11:00:00,33.2,33.37,33.0,33.02,6800.0,33.2,33.37,33.0,33.02,6800.0
2015-01-05 12:00:00,33.16,33.35,33.01,33.23,14800.0,33.16,33.35,33.01,33.23,14800.0
2015-01-05 13:00:00,33.21,33.3,33.06,33.1,3000.0,33.21,33.3,33.06,33.1,3000.0
2015-01-05 14:00:00,33.01,33.2,32.9,32.97,10900.0,33.01,33.2,32.9,32.97,10900.0
2015-01-05 15:00:00,32.97,33.54,32.91,33.53,14400.0,32.97,33.54,32.91,33.53,14400.0
2015-01-06 09:30:00,33.44,33.5,33.36,33.49,600.0,33.44,33.5,33.36,33.49,600.0
2015-01-06 10:00:00,33.48,33.59,33.05,33.32,22900.0,33.48,33.59,33.05,33.32,22900.0
2015-01-06 11:00:00,33.39,33.89,33.14,33.14,52000.0,33.39,33.89,33.14,33.14,52000.0
2015-01-06 12:00:00,33.16,33.48,32.63,32.7,18300.0,33.16,33.48,32.63,32.7,18300.0
2015-01-06 13:00:00,32.55,32.63,32.18,32.2,3500.0,32.55,32.63,32.18,32.2,3500.0
2015-01-06 14:00:00,32.33,32.86,32.24,32.65,11600.0,32.33,32.86,32.24,32.65,11600.0
2015-01-06 15:00:00,32.65,33.28,32.57,32.94,10000.0,32.65,33.28,32.57,32.94,10000.0
2015-01-07 09:30:00,33.1,33.21,32.88,32.88,1600.0,33.1,33.21,32.88,32.88,1600.0
2015-01-07 10:00:00,33.0,33.16,32.83,33.0,4600.0,33.0,33.16,32.83,33.0,4600.0
2015-01-07 11:00:00,32.98,33.2,32.63,32.72,6100.0,32.98,33.2,32.63,32.72,6100.0
2015-01-07 12:00:00,32.65,32.85,32.52,32.85,1200.0,32.65,32.85,32.52,32.85,1200.0
2015-01-07 13:00:00,32.89,33.45,32.82,32.92,38700.0,32.89,33.45,32.82,32.92,38700.0
2015-01-07 14:00:00,32.92,33.12,32.87,32.97,11500.0,32.92,33.12,32.87,32.97,11500.0
2015-01-07 15:00:00,32.95,33.1,32.53,33.0,23800.0,32.95,33.1,32.53,33.0,23800.0
2015-01-08 09:30:00,33.15,33.27,33.13,33.27,500.0,33.15,33.27,33.13,33.27,500.0
2015-01-08 10:00:00,33.17,33.96,33.17,33.79,10600.0,33.17,33.96,33.17,33.79,10600.0
2015-01-08 11:00:00,33.97,33.97,33.78,33.79,1800.0,33.97,33.97,33.78,33.79,1800.0
2015-01-08 12:00:00,33.9,33.91,33.56,33.63,5000.0,33.9,33.91,33.56,33.63,5000.0
2015-01-08 13:00:00,33.72,33.81,33.39,33.61,3000.0,33.72,33.81,33.39,33.61,3000.0
2015-01-08 14:00:00,33.52,33.65,33.4,33.47,2000.0,33.52,33.65,33.4,33.47,2000.0
2015-01-08 15:00:00,33.48,33.76,33.38,33.71,19200.0,33.48,33.76,33.38,33.71,19200.0
2015-01-09 09:30:00,33.32,35.59,33.32,35.0,64900.0,33.32,35.59,33.32,35.0,64900.0
2015-01-09 10:00:00,35.02,35.12,33.69,34.23,62800.0,35.02,35.12,33.69,34.23,62800.0
2015-01-09 11:00:00,34.25,34.25,33.73,33.74,15300.0,34.25,34.25,33.73,33.74,15300.0
2015-01-09 12:00:00,33.67,33.67,33.33,33.44,2400.0,33.67,33.67,33.33,33.44,2400.0
2015-01-09 13:00:00,33.39,33.45,32.61,32.99,15500.0,33.39,33.45,32.61,32.99,15500.0
2015-01-09 14:00:00,33.14,33.6,33.14,33.43,17700.0,33.14,33.6,33.14,33.43,17700.0
2015-01-09 15:00:00,33.44,33.51,33.04,33.3,20100.0,33.44,33.51,33.04,33.3,20100.0
2015-01-12 09:30:00,33.22,33.5,33.12,33.5,10000.0,33.22,33.5,33.12,33.5,10000.0
2015-01-12 10:00:00,33.51,33.61,33.08,33.12,5000.0,33.51,33.61,33.08,33.12,5000.0
2015-01-12 11:00:00,33.25,33.55,33.12,33.3,9500.0,33.25,33.55,33.12,33.3,9500.0
2015-01-12 12:00:00,33.13,33.2,33.0,33.0,2100.0,33.13,33.2,33.0,33.0,2100.0
2015-01-12 13:00:00,33.0,33.55,32.83,33.2,18100.0,33.0,33.55,32.83,33.2,18100.0
2015-01-12 14:00:00,33.2,33.27,33.0,33.27,6900.0,33.2,33.27,33.0,33.27,6900.0
2015-01-12 15:00:00,33.15,33.42,33.0,33.19,31400.0,33.15,33.42,33.0,33.19,31400.0
2015-01-13 09:30:00,33.12,33.95,33.12,33.67,23300.0,33.12,33.95,33.12,33.67,23300.0
2015-01-13 10:00:00,33.64,34.0,33.59,33.81,24400.0,33.64,34.0,33.59,33.81,24400.0
2015-01-13 11:00:00,33.66,33.77,32.72,33.09,8900.0,33.66,33.77,32.72,33.09,8900.0
2015-01-13 12:00:00,33.03,33.06,32.88,33.02,2200.0,33.03,33.06,32.88,33.02,2200.0
2015-01-13 13:00:00,32.95,33.15,32.2,32.52,24700.0,32.95,33.15,32.2,32.52,24700.0
2015-01-13 14:00:00,32.46,32.5,32.07,32.37,4600.0,32.46,32.5,32.07,32.37,4600.0
2015-01-13 15:00:00,32.25,32.76,32.21,32.58,18000.0,32.25,32.76,32.21,32.58,18000.0
2015-01-14 09:30:00,32.15,32.78,32.15,32.5,57800.0,32.15,32.78,32.15,32.5,57800.0
2015-01-14 10:00:00,32.6,32.7,31.84,31.84,7900.0,32.6,32.7,31.84,31.84,7900.0
2015-01-14 11:00:00,31.83,32.25,31.79,32.02,13300.0,31.83,32.25,31.79,32.02,13300.0
2015-01-14 12:00:00,32.15,32.69,32.01,32.6,37200.0,32.15,32.69,32.01,32.6,37200.0
2015-01-14 13:00:00,32.59,32.68,32.45,32.6,26700.0,32.59,32.68,32.45,32.6,26700.0
2015-01-14 14:00:00,32.52,32.82,32.35,32.38,34400.0,32.52,32.82,32.35,32.38,34400.0
2015-01-14 15:00:00,32.5,32.83,32.46,32.52,8100.0,32.5,32.83,32.46,32.52,8100.0
2015-01-15 09:30:00,32.51,32.51,32.08,32.29,4700.0,32.51,32.51,32.08,32.29,4700.0
2015-01-15 10:00:00,32.08,32.85,32.05,32.79,16900.0,32.08,32.85,32.05,32.79,16900.0
2015-01-15 11:00:00,32.8,32.86,32.53,32.67,7700.0,32.8,32.86,32.53,32.67,7700.0
2015-01-15 12:00:00,32.65,32.92,32.15,32.15,12500.0,32.65,32.92,32.15,32.15,12500.0
2015-01-15 13:00:00,32.15,32.17,31.79,32.04,14200.0,32.15,32.17,31.79,32.04,14200.0
2015-01-15 14:00:00,32.03,32.41,31.96,32.28,9800.0,32.03,32.41,31.96,32.28,9800.0
2015-01-15 15:00:00,32.23,33.15,32.13,32.42,19300.0,32.23,33.15,32.13,32.42,19300.0
2015-01-16 09:30:00,32.5,32.73,32.42,32.72,2900.0,32.5,32.73,32.42,32.72,2900.0
2015-01-16 10:00:00,32.88,33.04,32.74,32.85,39900.0,32.88,33.04,32.74,32.85,39900.0
2015-01-16 11:00:00,32.74,32.93,32.59,32.93,2500.0,32.74,32.93,32.59,32.93,2500.0
2015-01-16 12:00:00,32.77,32.98,32.48,32.9,5200.0,32.77,32.98,32.48,32.9,5200.0
2015-01-16 13:00:00,32.73,33.21,32.69,33.03,13000.0,32.73,33.21,32.69,33.03,13000.0
2015-01-16 14:00:00,33.04,33.3,32.87,33.28,19800.0,33.04,33.3,32.87,33.28,19800.0
2015-01-16 15:00:00,33.29,33.37,33.13,33.3,18400.0,33.29,33.37,33.13,33.3,18400.0
2015-01-20 09:30:00,33.47,33.47,33.06,33.3,7400.0,33.47,33.47,33.06,33.3,7400.0
2015-01-20 10:00:00,33.16,33.16,32.65,32.84,7400.0,33.16,33.16,32.65,32.84,7400.0
2015-01-20 11:00:00,32.87,33.16,32.83,32.97,12000.0,32.87,33.16,32.83,32.97,12000.0
2015-01-20 12:00:00,33.03,33.44,32.89,33.44,19900.0,33.03,33.44,32.89,33.44,19900.0
2015-01-20 13:00:00,33.49,33.99,33.21,33.67,10600.0,33.49,33.99,33.21,33.67,10600.0
2015-01-20 14:00:00,33.64,34.47,33.64,33.95,34500.0,33.64,34.47,33.64,33.95,34500.0
2015-01-20 15:00:00,34.1,34.1,33.66,33.84,14500.0,34.1,34.1,33.66,33.84,14500.0
2015-01-21 09:30:00,33.8,34.12,33.66,33.93,18000.0,33.8,34.12,33.66,33.93,18000.0
2015-01-21 10:00:00,34.05,34.5,33.94,34.38,38700.0,34.05,34.5,33.94,34.38,38700.0
2015-01-21 11:00:00,34.33,34.47,33.88,34.17,43700.0,34.33,34.47,33.88,34.17,43700.0
2015-01-21 12:00:00,34.18,34.35,33.87,33.96,35900.0,34.18,34.35,33.87,33.96,35900.0
2015-01-21 13:00:00,33.95,34.12,33.8,34.12,1100.0,33.95,34.12,33.8,34.12,1100.0
2015-01-21 14:00:00,34.03,34.29,33.69,33.93,38000.0,34.03,34.29,33.69,33.93,38000.0
2015-01-21 15:00:00,34.0,34.21,33.76,33.76,25300.0,34.0,34.21,33.76,33.76,25300.0
2015-01-22 09:30:00,34.11,34.11,33.61,33.71,9600.0,34.11,34.11,33.61,33.71,9600.0
2015-01-22 10:00:00,33.61,34.63,33.53,34.45,15500.0,33.61,34.63,33.53,34.45,15500.0
2015-01-22 11:00:00,34.44,34.48,34.2,34.29,22200.0,34.44,34.48,34.2,34.29,22200.0
2015-01-22 12:00:00,34.3,35.17,34.23,35.17,17000.0,34.3,35.17,34.23,35.17,17000.0
2015-01-22 13:00:00,35.17,35.37,35.04,35.18,13000.0,35.17,35.37,35.04,35.18,13000.0
2015-01-22 14:00:00,35.17,35.21,34.8,34.85,23500.0,35.17,35.21,34.8,34.85,23500.0
2015-01-22 15:00:00,35.22,35.23,34.8,34.98,10600.0,35.22,35.23,34.8,34.98,10600.0
2015-01-23 09:30:00,35.0,35.12,33.71,33.99,16700.0,35.0,35.12,33.71,33.99,16700.0
2015-01-23 10:00:00,33.76,34.29,33.71,34.09,6600.0,33.76,34.29,33.71,34.09,6600.0
2015-01-23 11:00:00,34.25,34.25,33.69,34.0,7600.0,34.25,34.25,33.69,34.0,7600.0
2015-01-23 12:00:00,33.93,34.38,33.8,34.08,36300.0,33.93,34.38,33.8,34.08,36300.0
2015-01-23 13:00:00,34.02,34.04,33.75,33.88,5900.0,34.02,34.04,33.75,33.88,5900.0
2015-01-23 14:00:00,33.77,33.92,33.75,33.75,9700.0,33.77,33.92,33.75,33.75,9700.0
2015-01-23 15:00:00,33.75,33.85,33.2,33.54,23000.0,33.75,33.85,33.2,33.54,23000.0
2015-01-26 09:30:00,33.97,34.09,33.09,33.09,9000.0,33.97,34.09,33.09,33.09,9000.0
2015-01-26 10:00:00,33.05,33.65,33.04,33.1,6500.0,33.05,33.65,33.04,33.1,6500.0
2015-01-26 11:00:00,33.22,33.22,32.65,32.81,21700.0,33.22,33.22,32.65,32.81,21700.0
2015-01-26 12:00:00,32.8,33.18,32.74,32.74,24600.0,32.8,33.18,32.74,32.74,24600.0
2015-01-26 13:00:00,32.73,32.97,32.7,32.85,2900.0,32.73,32.97,32.7,32.85,2900.0
2015-01-26 14:00:00,32.87,32.97,32.54,32.54,17700.0,32.87,32.97,32.54,32.54,17700.0
2015-01-26 15:00:00,32.54,33.77,32.54,33.08,37700.0,32.54,33.77,32.54,33.08,37700.0
2015-01-27 09:30:00,32.7,32.7,31.77,31.85,4800.0,32.7,32.7,31.77,31.85,4800.0
2015-01-27 10:00:00,31.93,32.28,31.85,31.96,27300.0,31.93,32.28,31.85,31.96,27300.0
2015-01-27 11:00:00,31.93,32.59,31.92,32.39,17100.0,31.93,32.59,31.92,32.39,17100.0
2015-01-27 12:00:00,32.45,32.79,32.2,32.66,15800.0,32.45,32.79,32.2,32.66,15800.0
2015-01-27 13:00:00,32.59,33.4,32.58,32.98,14900.0,32.59,33.4,32.58,32.98,14900.0
2015-01-27 14:00:00,33.06,34.18,33.0,33.81,19200.0,33.06,34.18,33.0,33.81,19200.0
2015-01-27 15:00:00,33.82,34.31,33.76,34.17,31500.0,33.82,34.31,33.76,34.17,31500.0
2015-01-28 09:30:00,34.48,34.82,34.45,34.66,4200.0,34.48,34.82,34.45,34.66,4200.0
2015-01-28 10:00:00,34.59,34.77,34.59,34.63,28200.0,34.59,34.77,34.59,34.63,28200.0
2015-01-28 11:00:00,34.63,34.79,34.57,34.65,13200.0,34.63,34.79,34.57,34.65,13200.0
2015-01-28 12:00:00,34.63,35.3,34.6,35.3,25400.0,34.63,35.3,34.6,35.3,25400.0
2015-01-28 13:00:00,35.33,35.38,34.88,35.0,7100.0,35.33,35.38,34.88,35.0,7100.0
2015-01-28 14:00:00,35.0,35.09,34.62,34.98,16400.0,35.0,35.09,34.62,34.98,16400.0
2015-01-28 15:00:00,35.01,35.02,34.71,34.72,19400.0,35.01,35.02,34.71,34.72,19400.0
2015-01-29 09:30:00,34.84,34.84,34.84,34.84,200.0,34.84,34.84,34.84,34.84,200.0
2015-01-29 10:00:00,34.52,34.6,34.28,34.3,2500.0,34.52,34.6,34.28,34.3,2500.0
2015-01-29 11:00:00,34.37,34.51,34.05,34.42,9200.0,34.37,34.51,34.05,34.42,9200.0
2015-01-29 12:00:00,34.58,34.66,34.27,34.54,10000.0,34.58,34.66,34.27,34.54,10000.0
2015-01-29 13:00:00,34.77,35.1,34.53,34.91,6900.0,34.77,35.1,34.53,34.91,6900.0
2015-01-29 14:00:00,34.99,35.0,34.82,34.99,3400.0,34.99,35.0,34.82,34.99,3400.0
2015-01-29 15:00:00,34.99,35.38,34.53,35.0,21000.0,34.99,35.38,34.53,35.0,21000.0
2015-01-30 09:30:00,34.66,34.85,34.5,34.5,2600.0,34.66,34.85,34.5,34.5,2600.0
2015-01-30 10:00:00,34.31,34.51,33.62,33.73,4700.0,34.31,34.51,33.62,33.73,4700.0
2015-01-30 11:00:00,33.84,34.18,33.84,34.09,4000.0,33.84,34.18,33.84,34.09,4000.0
2015-01-30 12:00:00,34.18,34.38,34.18,34.21,800.0,34.18,34.38,34.18,34.21,800.0
2015-01-30 13:00:00,33.94,33.96,33.93,33.93,500.0,33.94,33.96,33.93,33.93,500.0
2015-01-30 14:00:00,33.92,34.14,33.7,34.02,6300.0,33.92,34.14,33.7,34.02,6300.0
2015-01-30 15:00:00,34.01,34.21,33.63,33.64,11600.0,34.01,34.21,33.63,33.64,11600.0
2015-02-02 09:30:00,33.96,33.96,33.14,33.14,2700.0,33.96,33.96,33.14,33.14,2700.0
2015-02-02 10:00:00,33.12,33.12,33.0,33.08,400.0,33.12,33.12,33.0,33.08,400.0
2015-02-02 11:00:00,33.25,33.46,33.02,33.27,39400.0,33.25,33.46,33.02,33.27,39400.0
2015-02-02 12:00:00,33.17,33.31,32.73,32.78,9100.0,33.17,33.31,32.73,32.78,9100.0
2015-02-02 13:00:00,32.82,32.83,32.51,32.52,4400.0,32.82,32.83,32.51,32.52,4400.0
2015-02-02 14:00:00,32.56,33.06,32.52,32.95,12800.0,32.56,33.06,32.52,32.95,12800.0
2015-02-02 15:00:00,32.73,33.4,32.73,33.29,10200.0,32.73,33.4,32.73,33.29,10200.0
2015-02-03 09:30:00,33.54,33.71,33.52,33.58,3400.0,33.54,33.71,33.52,33.58,3400.0
2015-02-03 10:00:00,33.52,33.94,33.52,33.83,7900.0,33.52,33.94,33.52,33.83,7900.0
2015-02-03 11:00:00,33.82,34.7,33.82,34.35,7400.0,33.82,34.7,33.82,34.35,7400.0
2015-02-03 12:00:00,34.37,34.81,34.28,34.77,13000.0,34.37,34.81,34.28,34.77,13000.0
2015-02-03 13:00:00,34.68,35.12,34.15,34.45,24500.0,34.68,35.12,34.15,34.45,24500.0
2015-02-03 14:00:00,34.44,34.44,34.2,34.2,4800.0,34.44,34.44,34.2,34.2,4800.0
2015-02-03 15:00:00,34.3,34.48,34.17,34.35,18700.0,34.3,34.48,34.17,34.35,18700.0
2015-02-04 09:30:00,34.06,34.51,34.06,34.32,4200.0,34.06,34.51,34.06,34.32,4200.0
2015-02-04 10:00:00,34.47,34.79,34.36,34.79,5200.0,34.47,34.79,34.36,34.79,5200.0
2015-02-04 11:00:00,34.75,34.99,34.65,34.83,7200.0,34.75,34.99,34.65,34.83,7200.0
2015-02-04 12:00:00,34.8,34.9,34.45,34.57,15300.0,34.8,34.9,34.45,34.57,15300.0
2015-02-04 13:00:00,34.65,35.0,34.61,34.76,16600.0,34.65,35.0,34.61,34.76,16600.0
2015-02-04 14:00:00,34.95,34.95,34.57,34.57,800.0,34.95,34.95,34.57,34.57,800.0
2015-02-04 15:00:00,34.71,35.0,34.54,34.65,18900.0,34.71,35.0,34.54,34.65,18900.0
2015-02-05 09:30:00,34.35,34.8,34.35,34.58,2900.0,34.35,34.8,34.35,34.58,2900.0
2015-02-05 10:00:00,34.78,34.89,34.41,34.87,14100.0,34.78,34.89,34.41,34.87,14100.0
2015-02-05 11:00:00,34.87,35.49,34.67,35.34,25400.0,34.87,35.49,34.67,35.34,25400.0
2015-02-05 12:00:00,35.44,36.1,35.25,36.0,14400.0,35.44,36.1,35.25,36.0,14400.0
2015-02-05 13:00:00,35.92,36.03,35.71,35.81,8900.0,35.92,36.03,35.71,35.81,8900.0
2015-02-05 14:00:00,35.92,35.99,35.48,35.75,11800.0,35.92,35.99,35.48,35.75,11800.0
2015-02-05 15:00:00,35.74,35.75,35.6,35.72,8800.0,35.74,35.75,35.6,35.72,8800.0
2015-02-06 09:30:00,35.52,35.71,35.46,35.6,5900.0,35.52,35.71,35.46,35.6,5900.0
2015-02-06 10:00:00,35.65,35.99,35.65,35.79,7800.0,35.65,35.99,35.65,35.79,7800.0
2015-02-06 11:00:00,35.86,35.87,35.75,35.76,1000.0,35.86,35.87,35.75,35.76,1000.0
2015-02-06 12:00:00,35.87,35.87,35.54,35.56,2100.0,35.87,35.87,35.54,35.56,2100.0
2015-02-06 13:00:00,35.5,35.62,35.39,35.5,1400.0,35.5,35.62,35.39,35.5,1400.0
2015-02-06 14:00:00,35.7,35.81,35.49,35.58,2100.0,35.7,35.81,35.49,35.58,2100.0
2015-02-06 15:00:00,35.57,35.57,35.18,35.22,8800.0,35.57,35.57,35.18,35.22,8800.0
2015-02-09 09:30:00,34.95,34.95,34.88,34.88,1800.0,34.95,34.95,34.88,34.88,1800.0
2015-02-09 10:00:00,34.91,35.04,34.64,34.84,17700.0,34.91,35.04,34.64,34.84,17700.0
2015-02-09 11:00:00,34.79,34.89,34.51,34.58,5600.0,34.79,34.89,34.51,34.58,5600.0
2015-02-09 12:00:00,34.54,34.55,34.32,34.43,3500.0,34.54,34.55,34.32,34.43,3500.0
2015-02-09 13:00:00,34.36,34.56,34.34,34.55,900.0,34.36,34.56,34.34,34.55,900.0
2015-02-09 14:00:00,34.55,34.55,34.18,34.25,3600.0,34.55,34.55,34.18,34.25,3600.0
2015-02-09 15:00:00,34.25,34.29,34.06,34.1,12800.0,34.25,34.29,34.06,34.1,12800.0
2015-02-10 09:30:00,34.4,34.57,34.4,34.55,1100.0,34.4,34.57,34.4,34.55,1100.0
2015-02-10 10:00:00,34.2,35.0,34.2,34.7,10900.0,34.2,35.0,34.2,34.7,10900.0
2015-02-10 11:00:00,34.83,35.49,34.82,35.13,5400.0,34.83,35.49,34.82,35.13,5400.0
2015-02-10 12:00:00,35.3,35.44,35.03,35.06,4000.0,35.3,35.44,35.03,35.06,4000.0
2015-02-10 13:00:00,35.06,35.25,34.91,35.23,2700.0,35.06,35.25,34.91,35.23,2700.0
2015-02-10 14:00:00,35.26,35.35,34.83,35.05,15400.0,35.26,35.35,34.83,35.05,15400.0
2015-02-10 15:00:00,35.02,35.02,34.4,34.76,23000.0,35.02,35.02,34.4,34.76,23000.0
2015-02-11 09:30:00,35.0,35.43,35.0,35.2,5200.0,35.0,35.43,35.0,35.2,5200.0
2015-02-11 10:00:00,35.21,35.44,34.3,34.67,20500.0,35.21,35.44,34.3,34.67,20500.0
2015-02-11 11:00:00,34.68,34.96,34.45,34.45,14500.0,34.68,34.96,34.45,34.45,14500.0
2015-02-11 12:00:00,34.45,34.47,34.24,34.24,4700.0,34.45,34.47,34.24,34.24,4700.0
2015-02-11 13:00:00,34.21,34.22,33.9,34.04,14400.0,34.21,34.22,33.9,34.04,14400.0
2015-02-11 14:00:00,34.05,34.47,34.01,34.47,15400.0,34.05,34.47,34.01,34.47,15400.0
2015-02-11 15:00:00,34.43,35.12,34.24,34.5,46500.0,34.43,35.12,34.24,34.5,46500.0
2015-02-12 09:30:00,37.7,39.0,34.73,36.29,73000.0,37.7,39.0,34.73,36.29,73000.0
2015-02-12 10:00:00,35.87,36.14,35.56,35.7,36400.0,35.87,36.14,35.56,35.7,36400.0
2015-02-12 11:00:00,35.81,36.48,34.44,34.6,31600.0,35.81,36.48,34.44,34.6,31600.0
2015-02-12 12:00:00,34.67,36.11,34.65,36.06,17100.0,34.67,36.11,34.65,36.06,17100.0
2015-02-12 13:00:00,36.01,36.54,35.9,36.39,20200.0,36.01,36.54,35.9,36.39,20200.0
2015-02-12 14:00:00,36.44,36.83,35.61,36.65,52400.0,36.44,36.83,35.61,36.65,52400.0
2015-02-12 15:00:00,36.65,37.12,36.45,37.07,111300.0,36.65,37.12,36.45,37.07,111300.0
2015-02-13 09:30:00,37.27,38.49,37.14,38.22,33000.0,37.27,38.49,37.14,38.22,33000.0
2015-02-13 10:00:00,38.39,38.75,38.01,38.25,62300.0,38.39,38.75,38.01,38.25,62300.0
2015-02-13 11:00:00,38.26,38.45,38.24,38.3,25200.0,38.26,38.45,38.24,38.3,25200.0
2015-02-13 12:00:00,38.44,39.3,38.3,38.8,30100.0,38.44,39.3,38.3,38.8,30100.0
2015-02-13 13:00:00,38.73,39.08,38.67,38.96,34100.0,38.73,39.08,38.67,38.96,34100.0
2015-02-13 14:00:00,38.96,39.94,38.95,39.93,27600.0,38.96,39.94,38.95,39.93,27600.0
2015-02-13 15:00:00,39.93,43.48,39.79,43.16,145800.0,39.93,43.48,39.79,43.16,145800.0
2015-02-17 09:30:00,43.6,43.62,42.23,42.27,27300.0,43.6,43.62,42.23,42.27,27300.0
2015-02-17 10:00:00,42.46,42.75,41.56,41.68,33600.0,42.46,42.75,41.56,41.68,33600.0
2015-02-17 11:00:00,41.68,42.79,41.68,42.05,23800.0,41.68,42.79,41.68,42.05,23800.0
2015-02-17 12:00:00,42.14,42.43,41.94,42.31,30300.0,42.14,42.43,41.94,42.31,30300.0
2015-02-17 13:00:00,42.34,42.44,41.8,41.87,17200.0,42.34,42.44,41.8,41.87,17200.0
2015-02-17 14:00:00,41.88,42.15,41.54,41.9,12200.0,41.88,42.15,41.54,41.9,12200.0
2015-02-17 15:00:00,41.98,42.37,41.98,42.37,23500.0,41.98,42.37,41.98,42.37,23500.0
2015-02-18 09:30:00,42.49,42.49,41.03,41.5,18000.0,42.49,42.49,41.03,41.5,18000.0
2015-02-18 10:00:00,41.42,41.7,41.04,41.59,46900.0,41.42,41.7,41.04,41.59,46900.0
2015-02-18 11:00:00,41.59,42.05,41.53,41.8,21600.0,41.59,42.05,41.53,41.8,21600.0
2015-02-18 12:00:00,41.78,42.04,40.9,41.1,16600.0,41.78,42.04,40.9,41.1,16600.0
2015-02-18 13:00:00,41.0,41.25,40.85,40.9,14600.0,41.0,41.25,40.85,40.9,14600.0
2015-02-18 14:00:00,40.9,41.31,40.83,41.1,17400.0,40.9,41.31,40.83,41.1,17400.0
2015-02-18 15:00:00,41.1,41.2,40.66,41.0,23600.0,41.1,41.2,40.66,41.0,23600.0
2015-02-19 09:30:00,41.01,41.21,40.89,41.2,1200.0,41.01,41.21,40.89,41.2,1200.0
2015-02-19 10:00:00,41.04,41.74,41.04,41.62,12900.0,41.04,41.74,41.04,41.62,12900.0
2015-02-19 11:00:00,41.62,42.21,41.54,41.9,15100.0,41.62,42.21,41.54,41.9,15100.0
2015-02-19 12:00:00,42.13,42.2,41.24,41.3,16800.0,42.13,42.2,41.24,41.3,16800.0
2015-02-19 13:00:00,41.62,41.78,41.39,41.78,5800.0,41.62,41.78,41.39,41.78,5800.0
2015-02-19 14:00:00,41.72,41.76,41.41,41.57,9400.0,41.72,41.76,41.41,41.57,9400.0
2015-02-19 15:00:00,41.58,41.62,41.0,41.17,37200.0,41.58,41.62,41.0,41.17,37200.0
2015-02-20 09:30:00,41.17,41.17,40.41,40.96,15000.0,41.17,41.17,40.41,40.96,15000.0
2015-02-20 10:00:00,40.73,41.97,40.73,41.97,8600.0,40.73,41.97,40.73,41.97,8600.0
2015-02-20 11:00:00,41.84,42.78,41.84,42.64,15100.0,41.84,42.78,41.84,42.64,15100.0
2015-02-20 12:00:00,42.73,43.19,42.72,43.11,6300.0,42.73,43.19,42.72,43.11,6300.0
2015-02-20 13:00:00,43.07,43.96,43.06,43.76,27900.0,43.07,43.96,43.06,43.76,27900.0
2015-02-20 14:00:00,43.77,43.95,43.39,43.86,10600.0,43.77,43.95,43.39,43.86,10600.0
2015-02-20 15:00:00,43.81,44.34,43.13,43.41,25200.0,43.81,44.34,43.13,43.41,25200.0
2015-02-23 09:30:00,43.98,43.98,42.92,43.07,25900.0,43.98,43.98,42.92,43.07,25900.0
2015-02-23 10:00:00,42.66,42.66,41.78,41.79,12200.0,42.66,42.66,41.78,41.79,12200.0
2015-02-23 11:00:00,41.8,42.26,41.74,42.04,2900.0,41.8,42.26,41.74,42.04,2900.0
2015-02-23 12:00:00,42.04,42.59,41.89,42.27,8600.0,42.04,42.59,41.89,42.27,8600.0
2015-02-23 13:00:00,42.3,42.45,41.98,42.02,10000.0,42.3,42.45,41.98,42.02,10000.0
2015-02-23 14:00:00,42.05,42.52,42.02,42.25,5900.0,42.05,42.52,42.02,42.25,5900.0
2015-02-23 15:00:00,42.15,42.41,42.11,42.31,13700.0,42.15,42.41,42.11,42.31,13700.0
2015-02-24 09:30:00,42.35,42.72,41.86,41.86,8300.0,42.35,42.72,41.86,41.86,8300.0
2015-02-24 10:00:00,41.69,41.97,40.7,41.24,31100.0,41.69,41.97,40.7,41.24,31100.0
2015-02-24 11:00:00,41.24,41.5,41.15,41.18,14800.0,41.24,41.5,41.15,41.18,14800.0
2015-02-24 12:00:00,41.15,41.18,41.02,41.16,8200.0,41.15,41.18,41.02,41.16,8200.0
2015-02-24 13:00:00,41.12,41.27,40.69,40.94,30500.0,41.12,41.27,40.69,40.94,30500.0
2015-02-24 14:00:00,40.95,41.78,40.57,41.77,24800.0,40.95,41.78,40.57,41.77,24800.0
2015-02-24 15:00:00,41.61,41.61,40.71,40.72,54600.0,41.61,41.61,40.71,40.72,54600.0
2015-02-25 09:30:00,40.83,41.25,40.55,40.79,20100.0,40.83,41.25,40.55,40.79,20100.0
2015-02-25 10:00:00,40.74,40.77,40.35,40.52,6100.0,40.74,40.77,40.35,40.52,6100.0
2015-02-25 11:00:00,40.35,41.1,40.27,41.06,9500.0,40.35,41.1,40.27,41.06,9500.0
2015-02-25 12:00:00,41.02,41.47,40.75,41.38,19900.0,41.02,41.47,40.75,41.38,19900.0
2015-02-25 13:00:00,41.38,41.5,41.16,41.48,5200.0,41.38,41.5,41.16,41.48,5200.0
2015-02-25 14:00:00,41.32,41.57,40.96,41.13,7400.0,41.32,41.57,40.96,41.13,7400.0
2015-02-25 15:00:00,41.0,41.68,41.0,41.46,10900.0,41.0,41.68,41.0,41.46,10900.0
2015-02-26 09:30:00,41.61,41.66,41.21,41.5,7200.0,41.61,41.66,41.21,41.5,7200.0
2015-02-26 10:00:00,41.28,41.83,41.28,41.81,13600.0,41.28,41.83,41.28,41.81,13600.0
2015-02-26 11:00:00,41.7,42.0,41.43,41.5,8700.0,41.7,42.0,41.43,41.5,8700.0
2015-02-26 12:00:00,41.5,41.63,41.42,41.5,2500.0,41.5,41.63,41.42,41.5,2500.0
2015-02-26 13:00:00,41.5,41.62,41.3,41.4,14000.0,41.5,41.62,41.3,41.4,14000.0
2015-02-26 14:00:00,41.5,41.73,40.89,40.89,17700.0,41.5,41.73,40.89,40.89,17700.0
2015-02-26 15:00:00,40.89,41.56,40.85,41.45,11800.0,40.89,41.56,40.85,41.45,11800.0
2015-02-27 09:30:00,41.71,41.71,41.47,41.63,2600.0,41.71,41.71,41.47,41.63,2600.0
2015-02-27 10:00:00,41.51,41.75,41.31,41.48,5200.0,41.51,41.75,41.31,41.48,5200.0
2015-02-27 11:00:00,41.37,41.67,41.14,41.5,25000.0,41.37,41.67,41.14,41.5,25000.0
2015-02-27 12:00:00,41.66,41.75,41.37,41.53,12600.0,41.66,41.75,41.37,41.53,12600.0
2015-02-27 13:00:00,41.45,41.67,41.4,41.54,19000.0,41.45,41.67,41.4,41.54,19000.0
2015-02-27 14:00:00,41.48,41.58,41.04,41.04,39900.0,41.48,41.58,41.04,41.04,39900.0
2015-02-27 15:00:00,41.08,41.4,40.9,41.13,28500.0,41.08,41.4,40.9,41.13,28500.0
2015-03-02 09:30:00,41.22,41.22,40.71,41.15,9100.0,41.22,41.22,40.71,41.15,9100.0
2015-03-02 10:00:00,41.14,41.38,40.94,41.25,12100.0,41.14,41.38,40.94,41.25,12100.0
2015-03-02 11:00:00,41.4,41.59,41.14,41.41,24400.0,41.4,41.59,41.14,41.41,24400.0
2015-03-02 12:00:00,41.4,41.54,41.09,41.23,11600.0,41.4,41.54,41.09,41.23,11600.0
2015-03-02 13:00:00,41.23,41.68,41.15,41.52,18800.0,41.23,41.68,41.15,41.52,18800.0
2015-03-02 14:00:00,41.52,41.57,41.24,41.46,12400.0,41.52,41.57,41.24,41.46,12400.0
2015-03-02 15:00:00,41.48,41.69,41.24,41.53,29200.0,41.48,41.69,41.24,41.53,29200.0
2015-03-03 09:30:00,41.77,42.12,41.6,41.73,5600.0,41.77,42.12,41.6,41.73,5600.0
2015-03-03 10:00:00,41.42,41.59,41.08,41.42,24700.0,41.42,41.59,41.08,41.42,24700.0
2015-03-03 11:00:00,41.5,41.52,41.34,41.4,59000.0,41.5,41.52,41.34,41.4,59000.0
2015-03-03 12:00:00,41.4,41.56,41.04,41.12,6300.0,41.4,41.56,41.04,41.12,6300.0
2015-03-03 13:00:00,41.09,41.17,41.04,41.13,4600.0,41.09,41.17,41.04,41.13,4600.0
2015-03-03 14:00:00,41.12,41.29,41.01,41.26,12100.0,41.12,41.29,41.01,41.26,12100.0
2015-03-03 15:00:00,41.34,41.58,41.2,41.58,21300.0,41.34,41.58,41.2,41.58,21300.0
2015-03-04 09:30:00,41.32,41.32,41.0,41.0,1000.0,41.32,41.32,41.0,41.0,1000.0
2015-03-04 10:00:00,41.15,41.22,40.03,40.04,35900.0,41.15,41.22,40.03,40.04,35900.0
2015-03-04 11:00:00,40.08,40.69,39.78,40.51,19300.0,40.08,40.69,39.78,40.51,19300.0
2015-03-04 12:00:00,40.55,40.67,40.2,40.64,11600.0,40.55,40.67,40.2,40.64,11600.0
2015-03-04 13:00:00,40.56,40.56,40.12,40.18,20300.0,40.56,40.56,40.12,40.18,20300.0
2015-03-04 14:00:00,40.24,40.57,40.1,40.48,21000.0,40.24,40.57,40.1,40.48,21000.0
2015-03-04 15:00:00,40.48,40.63,40.1,40.11,26700.0,40.48,40.63,40.1,40.11,26700.0
2015-03-05 09:30:00,40.35,40.35,39.28,39.65,20800.0,40.35,40.35,39.28,39.65,20800.0
2015-03-05 10:00:00,39.42,40.26,39.42,40.0,14200.0,39.42,40.26,39.42,40.0,14200.0
2015-03-05 11:00:00,40.01,40.24,40.0,40.05,12000.0,40.01,40.24,40.0,40.05,12000.0
2015-03-05 12:00:00,40.0,40.06,39.85,40.0,11500.0,40.0,40.06,39.85,40.0,11500.0
2015-03-05 13:00:00,40.01,40.03,39.49,39.51,18200.0,40.01,40.03,39.49,39.51,18200.0
2015-03-05 14:00:00,39.49,39.53,39.26,39.33,4000.0,39.49,39.53,39.26,39.33,4000.0
2015-03-05 15:00:00,39.27,39.72,39.23,39.46,14800.0,39.27,39.72,39.23,39.46,14800.0
2015-03-06 09:30:00,38.8,38.8,38.3,38.69,11800.0,38.8,38.8,38.3,38.69,11800.0
2015-03-06 10:00:00,38.62,39.01,38.6,38.73,8500.0,38.62,39.01,38.6,38.73,8500.0
2015-03-06 11:00:00,38.71,38.84,38.7,38.74,13400.0,38.71,38.84,38.7,38.74,13400.0
2015-03-06 12:00:00,38.76,38.78,38.7,38.7,7200.0,38.76,38.78,38.7,38.7,7200.0
2015-03-06 13:00:00,38.72,38.73,38.5,38.55,22700.0,38.72,38.73,38.5,38.55,22700.0
2015-03-06 14:00:00,38.55,38.55,38.5,38.53,7700.0,38.55,38.55,38.5,38.53,7700.0
2015-03-06 15:00:00,38.44,38.76,38.37,38.69,24100.0,38.44,38.76,38.37,38.69,24100.0
2015-03-09 09:30:00,39.0,39.0,38.86,38.86,600.0,39.0,39.0,38.86,38.86,600.0
2015-03-09 10:00:00,38.91,39.07,38.53,39.01,13000.0,38.91,39.07,38.53,39.01,13000.0
2015-03-09 11:00:00,39.0,39.13,38.78,38.83,11800.0,39.0,39.13,38.78,38.83,11800.0
2015-03-09 12:00:00,38.8,38.8,38.54,38.66,3100.0,38.8,38.8,38.54,38.66,3100.0
2015-03-09 13:00:00,38.65,38.73,38.26,38.54,11200.0,38.65,38.73,38.26,38.54,11200.0
2015-03-09 14:00:00,38.53,38.57,38.37,38.55,5800.0,38.53,38.57,38.37,38.55,5800.0
2015-03-09 15:00:00,38.49,39.43,38.46,39.31,23700.0,38.49,39.43,38.46,39.31,23700.0
2015-03-10 09:30:00,39.22,40.19,39.22,39.85,17200.0,39.22,40.19,39.22,39.85,17200.0
2015-03-10 10:00:00,39.77,39.94,38.9,39.12,18800.0,39.77,39.94,38.9,39.12,18800.0
2015-03-10 11:00:00,39.17,39.26,38.56,38.79,17800.0,39.17,39.26,38.56,38.79,17800.0
2015-03-10 12:00:00,38.8,38.98,38.57,38.95,21400.0,38.8,38.98,38.57,38.95,21400.0
2015-03-10 13:00:00,38.9,38.93,38.84,38.84,1800.0,38.9,38.93,38.84,38.84,1800.0
2015-03-10 14:00:00,38.9,39.13,38.75,39.02,2400.0,38.9,39.13,38.75,39.02,2400.0
2015-03-10 15:00:00,39.17,39.42,39.01,39.36,17400.0,39.17,39.42,39.01,39.36,17400.0
2015-03-11 09:30:00,39.36,39.53,39.07,39.18,700.0,39.36,39.53,39.07,39.18,700.0
2015-03-11 10:00:00,39.03,39.26,38.82,39.23,5000.0,39.03,39.26,38.82,39.23,5000.0
2015-03-11 11:00:00,39.23,39.47,39.13,39.45,22700.0,39.23,39.47,39.13,39.45,22700.0
2015-03-11 12:00:00,39.41,40.08,39.41,39.95,65000.0,39.41,40.08,39.41,39.95,65000.0
2015-03-11 13:00:00,39.67,39.96,38.83,38.88,17900.0,39.67,39.96,38.83,38.88,17900.0
2015-03-11 14:00:00,38.83,39.05,38.59,38.79,18800.0,38.83,39.05,38.59,38.79,18800.0
2015-03-11 15:00:00,38.6,39.23,38.6,39.03,13100.0,38.6,39.23,38.6,39.03,13100.0
2015-03-12 09:30:00,39.24,39.68,38.88,39.68,25500.0,39.24,39.68,38.88,39.68,25500.0
2015-03-12 10:00:00,39.63,39.98,39.33,39.66,26600.0,39.63,39.98,39.33,39.66,26600.0
2015-03-12 11:00:00,39.64,40.0,39.6,39.8,14000.0,39.64,40.0,39.6,39.8,14000.0
2015-03-12 12:00:00,39.67,40.44,39.57,40.44,4800.0,39.67,40.44,39.57,40.44,4800.0
2015-03-12 13:00:00,40.34,40.54,40.16,40.27,4800.0,40.34,40.54,40.16,40.27,4800.0
2015-03-12 14:00:00,40.32,40.36,40.0,40.17,23600.0,40.32,40.36,40.0,40.17,23600.0
2015-03-12 15:00:00,40.16,40.71,40.09,40.65,39600.0,40.16,40.71,40.09,40.65,39600.0
2015-03-13 09:30:00,40.0,40.2,39.7,39.86,13300.0,40.0,40.2,39.7,39.86,13300.0
2015-03-13 10:00:00,39.86,39.89,39.66,39.85,6400.0,39.86,39.89,39.66,39.85,6400.0
2015-03-13 11:00:00,39.73,40.12,39.45,39.86,26700.0,39.73,40.12,39.45,39.86,26700.0
2015-03-13 12:00:00,39.85,40.12,39.42,40.12,7300.0,39.85,40.12,39.42,40.12,7300.0
2015-03-13 13:00:00,40.14,40.16,39.76,40.0,11500.0,40.14,40.16,39.76,40.0,11500.0
2015-03-13 14:00:00,40.03,40.03,39.41,39.41,25600.0,40.03,40.03,39.41,39.41,25600.0
2015-03-13 15:00:00,39.43,39.56,39.13,39.49,42400.0,39.43,39.56,39.13,39.49,42400.0
2015-03-16 09:30:00,39.38,39.38,38.5,38.7,27800.0,39.38,39.38,38.5,38.7,27800.0
2015-03-16 10:00:00,38.95,38.95,38.64,38.74,15800.0,38.95,38.95,38.64,38.74,15800.0
2015-03-16 11:00:00,38.75,38.84,37.69,38.0,21600.0,38.75,38.84,37.69,38.0,21600.0
2015-03-16 12:00:00,37.95,38.25,37.87,38.23,20100.0,37.95,38.25,37.87,38.23,20100.0
2015-03-16 13:00:00,38.21,38.25,38.07,38.1,5000.0,38.21,38.25,38.07,38.1,5000.0
2015-03-16 14:00:00,38.1,38.22,38.08,38.22,8200.0,38.1,38.22,38.08,38.22,8200.0
2015-03-16 15:00:00,38.2,38.66,38.15,38.39,94400.0,38.2,38.66,38.15,38.39,94400.0
2015-03-17 09:30:00,38.0,38.2,37.78,37.85,29600.0,38.0,38.2,37.78,37.85,29600.0
2015-03-17 10:00:00,37.82,37.99,37.47,37.78,45600.0,37.82,37.99,37.47,37.78,45600.0
2015-03-17 11:00:00,37.8,37.88,37.59,37.77,44800.0,37.8,37.88,37.59,37.77,44800.0
2015-03-17 12:00:00,37.76,37.8,37.16,37.19,49600.0,37.76,37.8,37.16,37.19,49600.0
2015-03-17 13:00:00,37.27,37.3,36.76,36.96,34700.0,37.27,37.3,36.76,36.96,34700.0
2015-03-17 14:00:00,36.98,37.19,36.55,36.83,38800.0,36.98,37.19,36.55,36.83,38800.0
2015-03-17 15:00:00,36.84,37.31,36.84,37.31,68100.0,36.84,37.31,36.84,37.31,68100.0
2015-03-18 09:30:00,39.04,39.62,38.73,39.34,738900.0,39.04,39.62,38.73,39.34,738900.0
2015-03-18 10:00:00,39.34,40.87,39.16,40.67,472100.0,39.34,40.87,39.16,40.67,472100.0
2015-03-18 11:00:00,40.67,41.19,40.51,41.01,173200.0,40.67,41.19,40.51,41.01,173200.0
2015-03-18 12:00:00,41.01,41.41,40.61,41.33,119200.0,41.01,41.41,40.61,41.33,119200.0
2015-03-18 13:00:00,41.33,41.34,40.55,41.0,100300.0,41.33,41.34,40.55,41.0,100300.0
2015-03-18 14:00:00,41.0,41.8,40.98,41.25,120300.0,41.0,41.8,40.98,41.25,120300.0
2015-03-18 15:00:00,41.25,41.98,41.25,41.76,198100.0,41.25,41.98,41.25,41.76,198100.0
2015-03-19 09:30:00,41.46,43.29,41.4,42.26,48300.0,41.46,43.29,41.4,42.26,48300.0
2015-03-19 10:00:00,42.43,42.93,42.15,42.73,161800.0,42.43,42.93,42.15,42.73,161800.0
2015-03-19 11:00:00,42.79,42.88,42.04,42.25,79100.0,42.79,42.88,42.04,42.25,79100.0
2015-03-19 12:00:00,42.24,42.8,42.15,42.8,35800.0,42.24,42.8,42.15,42.8,35800.0
2015-03-19 13:00:00,42.8,43.08,42.56,42.61,29300.0,42.8,43.08,42.56,42.61,29300.0
2015-03-19 14:00:00,42.55,43.0,42.4,43.0,31500.0,42.55,43.0,42.4,43.0,31500.0
2015-03-19 15:00:00,42.99,43.04,42.25,42.29,77300.0,42.99,43.04,42.25,42.29,77300.0
2015-03-20 09:30:00,42.46,42.52,42.01,42.2,21200.0,42.46,42.52,42.01,42.2,21200.0
2015-03-20 10:00:00,41.95,42.33,41.59,41.61,66700.0,41.95,42.33,41.59,41.61,66700.0
2015-03-20 11:00:00,41.62,41.65,41.0,41.01,30400.0,41.62,41.65,41.0,41.01,30400.0
2015-03-20 12:00:00,41.0,41.6,41.0,41.46,28300.0,41.0,41.6,41.0,41.46,28300.0
2015-03-20 13:00:00,41.45,41.46,41.01,41.02,11200.0,41.45,41.46,41.01,41.02,11200.0
2015-03-20 14:00:00,41.02,41.33,40.2,40.64,43000.0,41.02,41.33,40.2,40.64,43000.0
2015-03-20 15:00:00,40.67,41.42,40.56,41.35,82100.0,40.67,41.42,40.56,41.35,82100.0
2015-03-23 09:30:00,41.49,41.63,41.16,41.16,6600.0,41.49,41.63,41.16,41.16,6600.0
2015-03-23 10:00:00,41.12,41.82,41.12,41.42,16500.0,41.12,41.82,41.12,41.42,16500.0
2015-03-23 11:00:00,41.4,41.8,41.22,41.8,10300.0,41.4,41.8,41.22,41.8,10300.0
2015-03-23 12:00:00,41.84,42.23,41.41,41.48,27700.0,41.84,42.23,41.41,41.48,27700.0
2015-03-23 13:00:00,41.47,41.81,41.41,41.71,14400.0,41.47,41.81,41.41,41.71,14400.0
2015-03-23 14:00:00,41.68,41.82,41.36,41.41,16900.0,41.68,41.82,41.36,41.41,16900.0
2015-03-23 15:00:00,41.38,41.45,41.08,41.08,22200.0,41.38,41.45,41.08,41.08,22200.0
2015-03-24 09:30:00,40.71,41.23,40.31,40.31,17400.0,40.71,41.23,40.31,40.31,17400.0
2015-03-24 10:00:00,40.57,40.57,40.02,40.43,15600.0,40.57,40.57,40.02,40.43,15600.0
2015-03-24 11:00:00,40.44,40.63,40.14,40.53,10600.0,40.44,40.63,40.14,40.53,10600.0
2015-03-24 12:00:00,40.55,40.55,40.01,40.21,24800.0,40.55,40.55,40.01,40.21,24800.0
2015-03-24 13:00:00,40.21,40.49,40.2,40.25,18900.0,40.21,40.49,40.2,40.25,18900.0
2015-03-24 14:00:00,40.25,40.46,40.11,40.46,14800.0,40.25,40.46,40.11,40.46,14800.0
2015-03-24 15:00:00,40.42,40.48,39.88,39.92,51200.0,40.42,40.48,39.88,39.92,51200.0
2015-03-25 09:30:00,40.15,40.22,39.15,39.38,21100.0,40.15,40.22,39.15,39.38,21100.0
2015-03-25 10:00:00,39.46,39.56,39.3,39.52,26800.0,39.46,39.56,39.3,39.52,26800.0
2015-03-25 11:00:00,39.58,39.65,39.29,39.55,24200.0,39.58,39.65,39.29,39.55,24200.0
2015-03-25 12:00:00,39.55,39.64,37.96,38.38,46700.0,39.55,39.64,37.96,38.38,46700.0
2015-03-25 13:00:00,38.39,38.64,38.3,38.37,17800.0,38.39,38.64,38.3,38.37,17800.0
2015-03-25 14:00:00,38.3,38.4,38.09,38.17,19600.0,38.3,38.4,38.09,38.17,19600.0
2015-03-25 15:00:00,38.17,38.26,37.9,38.0,68400.0,38.17,38.26,37.9,38.0,68400.0
2015-03-26 09:30:00,37.99,38.82,37.56,38.54,14600.0,37.99,38.82,37.56,38.54,14600.0
2015-03-26 10:00:00,38.55,38.65,38.04,38.14,18400.0,38.55,38.65,38.04,38.14,18400.0
2015-03-26 11:00:00,38.15,38.32,38.01,38.32,12800.0,38.15,38.32,38.01,38.32,12800.0
2015-03-26 12:00:00,38.33,38.49,38.07,38.1,28600.0,38.33,38.49,38.07,38.1,28600.0
2015-03-26 13:00:00,38.08,38.66,38.08,38.62,21600.0,38.08,38.66,38.08,38.62,21600.0
2015-03-26 14:00:00,38.63,38.64,38.09,38.27,15400.0,38.63,38.64,38.09,38.27,15400.0
2015-03-26 15:00:00,38.35,38.55,38.3,38.49,22400.0,38.35,38.55,38.3,38.49,22400.0
2015-03-27 09:30:00,38.4,38.61,38.28,38.37,5200.0,38.4,38.61,38.28,38.37,5200.0
2015-03-27 10:00:00,38.41,38.75,38.1,38.6,15000.0,38.41,38.75,38.1,38.6,15000.0
2015-03-27 11:00:00,38.78,38.99,38.44,38.44,8600.0,38.78,38.99,38.44,38.44,8600.0
2015-03-27 12:00:00,38.5,38.61,38.34,38.46,5500.0,38.5,38.61,38.34,38.46,5500.0
2015-03-27 13:00:00,38.53,38.64,38.46,38.55,3500.0,38.53,38.64,38.46,38.55,3500.0
2015-03-27 14:00:00,38.53,38.67,38.47,38.63,5400.0,38.53,38.67,38.47,38.63,5400.0
2015-03-27 15:00:00,38.63,39.2,38.61,38.9,32800.0,38.63,39.2,38.61,38.9,32800.0
2015-03-30 09:30:00,39.21,39.5,38.96,39.36,2200.0,39.21,39.5,38.96,39.36,2200.0
2015-03-30 10:00:00,39.25,39.26,38.91,39.26,13400.0,39.25,39.26,38.91,39.26,13400.0
2015-03-30 11:00:00,39.28,39.71,39.28,39.71,6100.0,39.28,39.71,39.28,39.71,6100.0
2015-03-30 12:00:00,39.72,40.36,39.72,40.08,8800.0,39.72,40.36,39.72,40.08,8800.0
2015-03-30 13:00:00,40.06,40.08,39.77,39.87,9900.0,40.06,40.08,39.77,39.87,9900.0
2015-03-30 14:00:00,39.92,39.97,39.79,39.9,5500.0,39.92,39.97,39.79,39.9,5500.0
2015-03-30 15:00:00,39.89,40.26,39.82,40.14,29400.0,39.89,40.26,39.82,40.14,29400.0
2015-03-31 09:30:00,39.71,40.05,39.56,40.0,4200.0,39.71,40.05,39.56,40.0,4200.0
2015-03-31 10:00:00,39.88,40.66,39.87,40.35,16700.0,39.88,40.66,39.87,40.35,16700.0
2015-03-31 11:00:00,40.35,40.83,40.14,40.2,30100.0,40.35,40.83,40.14,40.2,30100.0
2015-03-31 12:00:00,40.1,40.57,39.93,40.31,24000.0,40.1,40.57,39.93,40.31,24000.0
2015-03-31 13:00:00,40.12,40.18,39.93,40.01,9500.0,40.12,40.18,39.93,40.01,9500.0
2015-03-31 14:00:00,39.97,40.06,39.74,40.06,6700.0,39.97,40.06,39.74,40.06,6700.0
2015-03-31 15:00:00,40.07,40.07,39.61,39.94,28900.0,40.07,40.07,39.61,39.94,28900.0
2015-04-01 09:30:00,39.9,40.0,39.6,39.6,1100.0,39.9,40.0,39.6,39.6,1100.0
2015-04-01 10:00:00,39.52,40.06,39.3,40.06,3500.0,39.52,40.06,39.3,40.06,3500.0
2015-04-01 11:00:00,40.06,40.09,39.83,39.83,7100.0,40.06,40.09,39.83,39.83,7100.0
2015-04-01 12:00:00,39.83,39.83,39.42,39.56,3700.0,39.83,39.83,39.42,39.56,3700.0
2015-04-01 13:00:00,39.51,39.87,39.51,39.66,5900.0,39.51,39.87,39.51,39.66,5900.0
2015-04-01 14:00:00,39.74,39.74,39.35,39.37,4400.0,39.74,39.74,39.35,39.37,4400.0
2015-04-01 15:00:00,39.41,39.7,39.3,39.69,12200.0,39.41,39.7,39.3,39.69,12200.0
2015-04-02 09:30:00,39.58,40.0,39.58,40.0,1800.0,39.58,40.0,39.58,40.0,1800.0
2015-04-02 10:00:00,40.03,40.18,39.68,39.91,8000.0,40.03,40.18,39.68,39.91,8000.0
2015-04-02 11:00:00,39.94,39.94,39.61,39.61,8600.0,39.94,39.94,39.61,39.61,8600.0
2015-04-02 12:00:00,39.47,39.5,39.32,39.38,5100.0,39.47,39.5,39.32,39.38,5100.0
2015-04-02 13:00:00,39.35,39.56,39.27,39.45,3800.0,39.35,39.56,39.27,39.45,3800.0
2015-04-02 14:00:00,39.41,39.41,38.92,39.14,10100.0,39.41,39.41,38.92,39.14,10100.0
2015-04-02 15:00:00,39.15,39.28,39.08,39.18,10300.0,39.15,39.28,39.08,39.18,10300.0
2015-04-06 09:30:00,38.61,38.79,38.29,38.48,4400.0,38.61,38.79,38.29,38.48,4400.0
2015-04-06 10:00:00,38.66,39.15,38.42,39.15,11100.0,38.66,39.15,38.42,39.15,11100.0
2015-04-06 11:00:00,39.16,39.37,39.04,39.22,7500.0,39.16,39.37,39.04,39.22,7500.0
2015-04-06 12:00:00,39.34,39.61,39.3,39.52,13800.0,39.34,39.61,39.3,39.52,13800.0
2015-04-06 13:00:00,39.52,40.01,39.49,40.01,7900.0,39.52,40.01,39.49,40.01,7900.0
2015-04-06 14:00:00,40.01,40.09,39.31,39.31,30200.0,40.01,40.09,39.31,39.31,30200.0
2015-04-06 15:00:00,39.32,39.81,39.04,39.24,46400.0,39.32,39.81,39.04,39.24,46400.0
2015-04-07 09:30:00,39.4,39.73,39.28,39.71,3400.0,39.4,39.73,39.28,39.71,3400.0
2015-04-07 10:00:00,39.45,40.18,39.38,39.71,12500.0,39.45,40.18,39.38,39.71,12500.0
2015-04-07 11:00:00,39.65,39.85,39.5,39.78,20000.0,39.65,39.85,39.5,39.78,20000.0
2015-04-07 12:00:00,39.76,39.84,39.62,39.67,8500.0,39.76,39.84,39.62,39.67,8500.0
2015-04-07 13:00:00,39.66,39.71,39.42,39.49,19400.0,39.66,39.71,39.42,39.49,19400.0
2015-04-07 14:00:00,39.5,39.81,39.47,39.6,8900.0,39.5,39.81,39.47,39.6,8900.0
2015-04-07 15:00:00,39.61,39.62,39.34,39.51,45600.0,39.61,39.62,39.34,39.51,45600.0
2015-04-08 09:30:00,38.7,39.34,38.01,38.57,124900.0,38.7,39.34,38.01,38.57,124900.0
2015-04-08 10:00:00,38.57,39.05,38.56,38.92,33700.0,38.57,39.05,38.56,38.92,33700.0
2015-04-08 11:00:00,38.77,38.84,37.8,38.33,109700.0,38.77,38.84,37.8,38.33,109700.0
2015-04-08 12:00:00,38.43,39.02,38.25,38.85,298200.0,38.43,39.02,38.25,38.85,298200.0
2015-04-08 13:00:00,38.9,39.84,38.87,39.7,86500.0,38.9,39.84,38.87,39.7,86500.0
2015-04-08 14:00:00,39.62,39.8,37.75,38.25,125000.0,39.62,39.8,37.75,38.25,125000.0
2015-04-08 15:00:00,38.04,39.25,37.86,38.98,239500.0,38.04,39.25,37.86,38.98,239500.0
2015-04-09 09:30:00,38.73,39.26,38.04,38.25,80800.0,38.73,39.26,38.04,38.25,80800.0
2015-04-09 10:00:00,38.41,38.93,38.29,38.62,19700.0,38.41,38.93,38.29,38.62,19700.0
2015-04-09 11:00:00,38.68,38.7,37.91,38.07,26400.0,38.68,38.7,37.91,38.07,26400.0
2015-04-09 12:00:00,38.07,38.34,38.03,38.1,12200.0,38.07,38.34,38.03,38.1,12200.0
2015-04-09 13:00:00,38.12,38.25,37.55,37.55,35400.0,38.12,38.25,37.55,37.55,35400.0
2015-04-09 14:00:00,37.53,38.02,37.24,37.86,34200.0,37.53,38.02,37.24,37.86,34200.0
2015-04-09 15:00:00,37.91,38.23,37.86,38.02,155000.0,37.91,38.23,37.86,38.02,155000.0
2015-04-10 09:30:00,37.98,38.25,37.86,37.93,94500.0,37.98,38.25,37.86,37.93,94500.0
2015-04-10 10:00:00,37.93,38.32,37.88,37.97,248500.0,37.93,38.32,37.88,37.97,248500.0
2015-04-10 11:00:00,37.93,38.22,37.91,38.22,17300.0,37.93,38.22,37.91,38.22,17300.0
2015-04-10 12:00:00,38.16,38.56,38.07,38.41,17800.0,38.16,38.56,38.07,38.41,17800.0
2015-04-10 13:00:00,38.45,38.61,38.36,38.42,13400.0,38.45,38.61,38.36,38.42,13400.0
2015-04-10 14:00:00,38.44,38.59,38.25,38.56,25700.0,38.44,38.59,38.25,38.56,25700.0
2015-04-10 15:00:00,38.6,38.75,38.47,38.55,15500.0,38.6,38.75,38.47,38.55,15500.0
2015-04-13 09:30:00,38.54,38.69,38.28,38.49,2500.0,38.54,38.69,38.28,38.49,2500.0
2015-04-13 10:00:00,38.54,38.59,37.97,38.1,14700.0,38.54,38.59,37.97,38.1,14700.0
2015-04-13 11:00:00,38.1,38.18,37.93,38.03,32300.0,38.1,38.18,37.93,38.03,32300.0
2015-04-13 12:00:00,38.02,38.12,37.95,38.12,19300.0,38.02,38.12,37.95,38.12,19300.0
2015-04-13 13:00:00,38.12,38.14,37.97,38.05,64400.0,38.12,38.14,37.97,38.05,64400.0
2015-04-13 14:00:00,37.99,38.28,37.96,38.27,29100.0,37.99,38.28,37.96,38.27,29100.0
2015-04-13 15:00:00,38.26,38.84,38.14,38.77,50200.0,38.26,38.84,38.14,38.77,50200.0
2015-04-14 09:30:00,38.42,38.89,38.29,38.45,20800.0,38.42,38.89,38.29,38.45,20800.0
2015-04-14 10:00:00,38.44,38.44,37.98,38.36,12700.0,38.44,38.44,37.98,38.36,12700.0
2015-04-14 11:00:00,38.32,38.86,38.27,38.66,20700.0,38.32,38.86,38.27,38.66,20700.0
2015-04-14 12:00:00,38.62,38.66,38.2,38.4,11700.0,38.62,38.66,38.2,38.4,11700.0
2015-04-14 13:00:00,38.28,38.5,38.19,38.21,15900.0,38.28,38.5,38.19,38.21,15900.0
2015-04-14 14:00:00,38.22,38.69,38.22,38.65,16200.0,38.22,38.69,38.22,38.65,16200.0
2015-04-14 15:00:00,38.66,38.95,38.66,38.84,38300.0,38.66,38.95,38.66,38.84,38300.0
2015-04-15 09:30:00,38.95,39.0,38.74,38.92,14200.0,38.95,39.0,38.74,38.92,14200.0
2015-04-15 10:00:00,38.93,39.3,38.91,39.22,69900.0,38.93,39.3,38.91,39.22,69900.0
2015-04-15 11:00:00,39.24,39.46,39.24,39.37,25400.0,39.24,39.46,39.24,39.37,25400.0
2015-04-15 12:00:00,39.39,39.44,39.21,39.21,25000.0,39.39,39.44,39.21,39.21,25000.0
2015-04-15 13:00:00,39.2,39.2,39.0,39.03,10800.0,39.2,39.2,39.0,39.03,10800.0
2015-04-15 14:00:00,39.02,39.63,39.01,39.38,93100.0,39.02,39.63,39.01,39.38,93100.0
2015-04-15 15:00:00,39.39,39.53,39.28,39.51,60300.0,39.39,39.53,39.28,39.51,60300.0
2015-04-16 09:30:00,39.45,39.56,39.3,39.39,9400.0,39.45,39.56,39.3,39.39,9400.0
2015-04-16 10:00:00,39.21,39.21,38.91,39.13,8200.0,39.21,39.21,38.91,39.13,8200.0
2015-04-16 11:00:00,39.09,39.34,39.0,39.21,18600.0,39.09,39.34,39.0,39.21,18600.0
2015-04-16 12:00:00,39.22,39.52,39.13,39.52,27500.0,39.22,39.52,39.13,39.52,27500.0
2015-04-16 13:00:00,39.51,39.66,39.5,39.63,35300.0,39.51,39.66,39.5,39.63,35300.0
2015-04-16 14:00:00,39.65,39.93,39.62,39.83,68000.0,39.65,39.93,39.62,39.83,68000.0
2015-04-16 15:00:00,39.75,39.9,39.45,39.6,49800.0,39.75,39.9,39.45,39.6,49800.0
2015-04-17 09:30:00,39.19,39.19,38.52,38.55,11300.0,39.19,39.19,38.52,38.55,11300.0
2015-04-17 10:00:00,38.52,38.83,38.22,38.58,18200.0,38.52,38.83,38.22,38.58,18200.0
2015-04-17 11:00:00,38.57,38.73,38.32,38.36,6600.0,38.57,38.73,38.32,38.36,6600.0
2015-04-17 12:00:00,38.35,38.68,38.35,38.63,19500.0,38.35,38.68,38.35,38.63,19500.0
2015-04-17 13:00:00,38.63,38.71,38.47,38.5,4800.0,38.63,38.71,38.47,38.5,4800.0
2015-04-17 14:00:00,38.52,38.88,38.51,38.88,18100.0,38.52,38.88,38.51,38.88,18100.0
2015-04-17 15:00:00,38.9,39.19,38.81,39.11,31400.0,38.9,39.19,38.81,39.11,31400.0
2015-04-20 09:30:00,39.03,39.43,38.81,39.42,16600.0,39.03,39.43,38.81,39.42,16600.0
2015-04-20 10:00:00,39.47,39.7,39.0,39.29,14900.0,39.47,39.7,39.0,39.29,14900.0
2015-04-20 11:00:00,39.34,39.39,39.06,39.16,9900.0,39.34,39.39,39.06,39.16,9900.0
2015-04-20 12:00:00,39.16,39.48,39.15,39.35,12700.0,39.16,39.48,39.15,39.35,12700.0
2015-04-20 13:00:00,39.35,39.55,39.35,39.52,9400.0,39.35,39.55,39.35,39.52,9400.0
2015-04-20 14:00:00,39.51,39.55,39.43,39.54,10300.0,39.51,39.55,39.43,39.54,10300.0
2015-04-20 15:00:00,39.55,39.71,39.52,39.6,25400.0,39.55,39.71,39.52,39.6,25400.0
2015-04-21 09:30:00,40.0,41.82,39.83,40.81,107000.0,40.0,41.82,39.83,40.81,107000.0
2015-04-21 10:00:00,40.77,41.18,40.74,41.18,56700.0,40.77,41.18,40.74,41.18,56700.0
2015-04-21 11:00:00,41.18,41.36,40.9,41.08,56700.0,41.18,41.36,40.9,41.08,56700.0
2015-04-21 12:00:00,41.09,41.25,40.7,40.7,32500.0,41.09,41.25,40.7,40.7,32500.0
2015-04-21 13:00:00,40.69,40.79,40.65,40.73,7800.0,40.69,40.79,40.65,40.73,7800.0
2015-04-21 14:00:00,40.69,40.79,40.56,40.65,13100.0,40.69,40.79,40.56,40.65,13100.0
2015-04-21 15:00:00,40.61,40.61,40.19,40.24,39400.0,40.61,40.61,40.19,40.24,39400.0
2015-04-22 09:30:00,40.19,40.34,39.6,39.87,8400.0,40.19,40.34,39.6,39.87,8400.0
2015-04-22 10:00:00,39.73,39.73,39.18,39.37,12900.0,39.73,39.73,39.18,39.37,12900.0
2015-04-22 11:00:00,39.38,39.72,39.38,39.43,10100.0,39.38,39.72,39.38,39.43,10100.0
2015-04-22 12:00:00,39.46,39.46,39.07,39.1,12400.0,39.46,39.46,39.07,39.1,12400.0
2015-04-22 13:00:00,39.1,39.13,38.82,38.97,19900.0,39.1,39.13,38.82,38.97,19900.0
2015-04-22 14:00:00,39.0,39.3,38.98,39.22,14500.0,39.0,39.3,38.98,39.22,14500.0
2015-04-22 15:00:00,39.18,39.2,39.11,39.18,12300.0,39.18,39.2,39.11,39.18,12300.0
2015-04-23 09:30:00,39.15,39.15,38.67,38.68,7100.0,39.15,39.15,38.67,38.68,7100.0
2015-04-23 10:00:00,38.71,39.34,38.66,39.25,27500.0,38.71,39.34,38.66,39.25,27500.0
2015-04-23 11:00:00,39.28,39.39,38.78,39.34,10000.0,39.28,39.39,38.78,39.34,10000.0
2015-04-23 12:00:00,39.28,39.57,39.05,39.33,10600.0,39.28,39.57,39.05,39.33,10600.0
2015-04-23 13:00:00,39.34,39.79,39.3,39.71,12500.0,39.34,39.79,39.3,39.71,12500.0
2015-04-23 14:00:00,39.72,39.89,39.46,39.49,19300.0,39.72,39.89,39.46,39.49,19300.0
2015-04-23 15:00:00,39.5,39.69,39.25,39.65,56300.0,39.5,39.69,39.25,39.65,56300.0
2015-04-24 09:30:00,39.57,39.58,39.03,39.25,16100.0,39.57,39.58,39.03,39.25,16100.0
2015-04-24 10:00:00,39.22,39.22,38.85,39.0,23300.0,39.22,39.22,38.85,39.0,23300.0
2015-04-24 11:00:00,39.02,39.12,38.95,39.09,11300.0,39.02,39.12,38.95,39.09,11300.0
2015-04-24 12:00:00,39.09,39.11,38.89,38.9,9600.0,39.09,39.11,38.89,38.9,9600.0
2015-04-24 13:00:00,38.98,38.98,38.85,38.98,5900.0,38.98,38.98,38.85,38.98,5900.0
2015-04-24 14:00:00,38.99,39.11,38.93,39.04,9100.0,38.99,39.11,38.93,39.04,9100.0
2015-04-24 15:00:00,39.04,39.11,38.88,39.06,24900.0,39.04,39.11,38.88,39.06,24900.0
2015-04-27 09:30:00,38.74,38.98,38.1,38.98,30800.0,38.74,38.98,38.1,38.98,30800.0
2015-04-27 10:00:00,38.98,39.3,38.88,39.23,26300.0,38.98,39.3,38.88,39.23,26300.0
2015-04-27 11:00:00,39.23,39.31,39.01,39.01,12800.0,39.23,39.31,39.01,39.01,12800.0
2015-04-27 12:00:00,38.99,39.0,38.61,38.94,24100.0,38.99,39.0,38.61,38.94,24100.0
2015-04-27 13:00:00,38.95,39.03,38.87,39.0,25200.0,38.95,39.03,38.87,39.0,25200.0
2015-04-27 14:00:00,39.05,39.05,38.84,39.05,17800.0,39.05,39.05,38.84,39.05,17800.0
2015-04-27 15:00:00,39.1,39.27,39.05,39.16,32800.0,39.1,39.27,39.05,39.16,32800.0
2015-04-28 09:30:00,38.76,39.02,38.49,38.8,16800.0,38.76,39.02,38.49,38.8,16800.0
2015-04-28 10:00:00,38.51,38.95,38.51,38.8,21300.0,38.51,38.95,38.51,38.8,21300.0
2015-04-28 11:00:00,38.96,39.1,38.9,38.91,8200.0,38.96,39.1,38.9,38.91,8200.0
2015-04-28 12:00:00,38.95,39.11,38.95,39.06,5900.0,38.95,39.11,38.95,39.06,5900.0
2015-04-28 13:00:00,39.05,39.47,39.05,39.23,11200.0,39.05,39.47,39.05,39.23,11200.0
2015-04-28 14:00:00,39.08,39.23,39.08,39.17,5100.0,39.08,39.23,39.08,39.17,5100.0
2015-04-28 15:00:00,39.2,39.4,39.16,39.22,20400.0,39.2,39.4,39.16,39.22,20400.0
2015-04-29 09:30:00,38.75,39.16,38.75,39.1,8200.0,38.75,39.16,38.75,39.1,8200.0
2015-04-29 10:00:00,39.16,39.38,39.1,39.38,6100.0,39.16,39.38,39.1,39.38,6100.0
2015-04-29 11:00:00,39.39,39.4,39.18,39.34,6200.0,39.39,39.4,39.18,39.34,6200.0
2015-04-29 12:00:00,39.36,39.36,38.97,39.11,22600.0,39.36,39.36,38.97,39.11,22600.0
2015-04-29 13:00:00,39.23,39.27,39.17,39.22,4200.0,39.23,39.27,39.17,39.22,4200.0
2015-04-29 14:00:00,39.2,39.5,39.1,39.43,13700.0,39.2,39.5,39.1,39.43,13700.0
2015-04-29 15:00:00,39.31,39.62,39.3,39.51,34900.0,39.31,39.62,39.3,39.51,34900.0
2015-04-30 09:30:00,39.07,39.12,38.9,39.09,8300.0,39.07,39.12,38.9,39.09,8300.0
2015-04-30 10:00:00,38.88,39.05,38.54,38.8,10400.0,38.88,39.05,38.54,38.8,10400.0
2015-04-30 11:00:00,38.81,39.08,38.65,38.74,4100.0,38.81,39.08,38.65,38.74,4100.0
2015-04-30 12:00:00,38.75,38.93,38.69,38.84,6600.0,38.75,38.93,38.69,38.84,6600.0
2015-04-30 13:00:00,38.81,38.85,38.67,38.75,9900.0,38.81,38.85,38.67,38.75,9900.0
2015-04-30 14:00:00,38.74,38.79,38.57,38.64,9400.0,38.74,38.79,38.57,38.64,9400.0
2015-04-30 15:00:00,38.56,38.97,38.44,38.72,25900.0,38.56,38.97,38.44,38.72,25900.0
2015-05-01 09:30:00,38.89,39.06,38.46,38.69,12400.0,38.89,39.06,38.46,38.69,12400.0
2015-05-01 10:00:00,38.66,38.79,38.32,38.7,11600.0,38.66,38.79,38.32,38.7,11600.0
2015-05-01 11:00:00,38.69,38.84,38.44,38.45,6700.0,38.69,38.84,38.44,38.45,6700.0
2015-05-01 12:00:00,38.5,38.85,38.41,38.47,6800.0,38.5,38.85,38.41,38.47,6800.0
2015-05-01 13:00:00,38.45,38.83,38.33,38.79,15100.0,38.45,38.83,38.33,38.79,15100.0
2015-05-01 14:00:00,38.79,38.85,38.65,38.75,14200.0,38.79,38.85,38.65,38.75,14200.0
2015-05-01 15:00:00,38.73,39.2,38.69,38.81,35700.0,38.73,39.2,38.69,38.81,35700.0
2015-05-04 09:30:00,38.78,39.06,38.58,38.92,7200.0,38.78,39.06,38.58,38.92,7200.0
2015-05-04 10:00:00,38.93,39.24,38.85,39.13,30700.0,38.93,39.24,38.85,39.13,30700.0
2015-05-04 11:00:00,39.02,40.0,39.0,39.87,18200.0,39.02,40.0,39.0,39.87,18200.0
2015-05-04 12:00:00,39.9,40.17,39.81,40.04,16000.0,39.9,40.17,39.81,40.04,16000.0
2015-05-04 13:00:00,39.99,40.56,39.83,40.34,19200.0,39.99,40.56,39.83,40.34,19200.0
2015-05-04 14:00:00,40.39,40.51,39.86,40.13,29000.0,40.39,40.51,39.86,40.13,29000.0
2015-05-04 15:00:00,40.05,40.21,39.96,40.19,50300.0,40.05,40.21,39.96,40.19,50300.0
2015-05-05 09:30:00,40.02,40.95,40.0,40.09,67400.0,40.02,40.95,40.0,40.09,67400.0
2015-05-05 10:00:00,40.13,40.13,39.55,39.64,21600.0,40.13,40.13,39.55,39.64,21600.0
2015-05-05 11:00:00,39.63,40.05,39.57,39.67,29100.0,39.63,40.05,39.57,39.67,29100.0
2015-05-05 12:00:00,39.66,39.73,39.5,39.55,9200.0,39.66,39.73,39.5,39.55,9200.0
2015-05-05 13:00:00,39.59,39.72,39.5,39.61,13800.0,39.59,39.72,39.5,39.61,13800.0
2015-05-05 14:00:00,39.53,39.66,39.09,39.32,31100.0,39.53,39.66,39.09,39.32,31100.0
2015-05-05 15:00:00,39.3,39.84,39.3,39.8,41100.0,39.3,39.84,39.3,39.8,41100.0
2015-05-06 09:30:00,39.82,40.03,39.25,39.36,17000.0,39.82,40.03,39.25,39.36,17000.0
2015-05-06 10:00:00,39.35,39.96,39.34,39.91,17800.0,39.35,39.96,39.34,39.91,17800.0
2015-05-06 11:00:00,39.91,39.92,39.55,39.78,14300.0,39.91,39.92,39.55,39.78,14300.0
2015-05-06 12:00:00,39.78,39.86,39.67,39.77,13900.0,39.78,39.86,39.67,39.77,13900.0
2015-05-06 13:00:00,39.8,40.03,39.63,39.99,33700.0,39.8,40.03,39.63,39.99,33700.0
2015-05-06 14:00:00,39.94,40.19,39.76,40.15,24800.0,39.94,40.19,39.76,40.15,24800.0
2015-05-06 15:00:00,40.15,40.63,39.76,40.25,72000.0,40.15,40.63,39.76,40.25,72000.0
2015-05-07 09:30:00,42.05,44.84,42.05,44.68,274700.0,42.05,44.84,42.05,44.68,274700.0
2015-05-07 10:00:00,44.54,45.73,44.38,45.1,257100.0,44.54,45.73,44.38,45.1,257100.0
2015-05-07 11:00:00,45.15,45.71,44.81,45.34,114700.0,45.15,45.71,44.81,45.34,114700.0
2015-05-07 12:00:00,45.24,45.98,45.17,45.88,57100.0,45.24,45.98,45.17,45.88,57100.0
2015-05-07 13:00:00,45.9,47.1,45.9,47.1,89600.0,45.9,47.1,45.9,47.1,89600.0
2015-05-07 14:00:00,47.15,47.86,46.13,46.65,79200.0,47.15,47.86,46.13,46.65,79200.0
2015-05-07 15:00:00,46.74,48.0,46.69,47.92,204700.0,46.74,48.0,46.69,47.92,204700.0
2015-05-08 09:30:00,47.98,48.85,46.55,46.78,37900.0,47.98,48.85,46.55,46.78,37900.0
2015-05-08 10:00:00,47.03,47.62,45.15,45.48,75300.0,47.03,47.62,45.15,45.48,75300.0
2015-05-08 11:00:00,45.49,46.98,45.1,46.48,49400.0,45.49,46.98,45.1,46.48,49400.0
2015-05-08 12:00:00,46.46,47.0,45.54,46.36,26700.0,46.46,47.0,45.54,46.36,26700.0
2015-05-08 13:00:00,46.49,46.66,45.78,46.46,20100.0,46.49,46.66,45.78,46.46,20100.0
2015-05-08 14:00:00,46.49,47.0,46.26,46.65,122300.0,46.49,47.0,46.26,46.65,122300.0
2015-05-08 15:00:00,46.63,47.37,46.59,46.75,65800.0,46.63,47.37,46.59,46.75,65800.0
2015-05-11 09:30:00,45.11,45.73,43.39,45.08,208100.0,45.11,45.73,43.39,45.08,208100.0
2015-05-11 10:00:00,45.09,45.71,44.86,45.08,37900.0,45.09,45.71,44.86,45.08,37900.0
2015-05-11 11:00:00,44.94,45.43,44.94,45.19,16000.0,44.94,45.43,44.94,45.19,16000.0
2015-05-11 12:00:00,45.2,45.69,44.73,45.16,94800.0,45.2,45.69,44.73,45.16,94800.0
2015-05-11 13:00:00,45.08,45.44,44.75,45.01,27800.0,45.08,45.44,44.75,45.01,27800.0
2015-05-11 14:00:00,45.06,45.65,44.97,45.61,41300.0,45.06,45.65,44.97,45.61,41300.0
2015-05-11 15:00:00,45.56,46.43,45.28,46.1,105100.0,45.56,46.43,45.28,46.1,105100.0
2015-05-12 09:30:00,45.42,45.71,44.53,44.95,42100.0,45.42,45.71,44.53,44.95,42100.0
2015-05-12 10:00:00,44.89,46.39,44.51,46.14,26600.0,44.89,46.39,44.51,46.14,26600.0
2015-05-12 11:00:00,46.16,46.96,46.15,46.96,29700.0,46.16,46.96,46.15,46.96,29700.0
2015-05-12 12:00:00,46.88,47.69,46.5,47.66,23600.0,46.88,47.69,46.5,47.66,23600.0
2015-05-12 13:00:00,47.58,47.67,47.1,47.26,15100.0,47.58,47.67,47.1,47.26,15100.0
2015-05-12 14:00:00,47.13,47.56,46.76,47.53,38500.0,47.13,47.56,46.76,47.53,38500.0
2015-05-12 15:00:00,47.52,48.71,47.52,48.49,102000.0,47.52,48.71,47.52,48.49,102000.0
2015-05-13 09:30:00,48.5,49.36,48.2,48.26,16900.0,48.5,49.36,48.2,48.26,16900.0
2015-05-13 10:00:00,48.27,48.64,48.04,48.6,15700.0,48.27,48.64,48.04,48.6,15700.0
2015-05-13 11:00:00,48.47,49.15,48.46,48.61,24500.0,48.47,49.15,48.46,48.61,24500.0
2015-05-13 12:00:00,48.65,49.2,48.61,49.07,10400.0,48.65,49.2,48.61,49.07,10400.0
2015-05-13 13:00:00,48.9,49.32,48.9,49.23,6800.0,48.9,49.32,48.9,49.23,6800.0
2015-05-13 14:00:00,49.33,49.34,48.94,49.09,25900.0,49.33,49.34,48.94,49.09,25900.0
2015-05-13 15:00:00,49.08,49.5,48.95,49.05,35200.0,49.08,49.5,48.95,49.05,35200.0
2015-05-14 09:30:00,49.32,49.49,48.83,49.2,3700.0,49.32,49.49,48.83,49.2,3700.0
2015-05-14 10:00:00,49.18,50.83,49.12,50.83,50500.0,49.18,50.83,49.12,50.83,50500.0
2015-05-14 11:00:00,50.85,51.0,50.59,50.84,35800.0,50.85,51.0,50.59,50.84,35800.0
2015-05-14 12:00:00,50.84,50.84,49.92,49.97,11400.0,50.84,50.84,49.92,49.97,11400.0
2015-05-14 13:00:00,50.02,50.12,49.87,49.95,22600.0,50.02,50.12,49.87,49.95,22600.0
2015-05-14 14:00:00,49.94,50.0,49.37,49.37,15700.0,49.94,50.0,49.37,49.37,15700.0
2015-05-14 15:00:00,49.33,49.4,48.59,48.8,43500.0,49.33,49.4,48.59,48.8,43500.0
2015-05-15 09:30:00,48.83,48.83,48.01,48.12,9700.0,48.83,48.83,48.01,48.12,9700.0
2015-05-15 10:00:00,48.12,48.76,47.62,48.68,18700.0,48.12,48.76,47.62,48.68,18700.0
2015-05-15 11:00:00,48.75,48.9,48.49,48.84,8300.0,48.75,48.9,48.49,48.84,8300.0
2015-05-15 12:00:00,48.79,48.9,48.61,48.85,12200.0,48.79,48.9,48.61,48.85,12200.0
2015-05-15 13:00:00,48.77,48.87,48.64,48.75,11300.0,48.77,48.87,48.64,48.75,11300.0
2015-05-15 14:00:00,48.75,49.24,48.75,49.02,13900.0,48.75,49.24,48.75,49.02,13900.0
2015-05-15 15:00:00,49.1,49.22,49.06,49.11,25700.0,49.1,49.22,49.06,49.11,25700.0
2015-05-18 09:30:00,48.88,49.1,48.55,49.0,4500.0,48.88,49.1,48.55,49.0,4500.0
2015-05-18 10:00:00,48.99,49.13,48.86,49.13,2600.0,48.99,49.13,48.86,49.13,2600.0
2015-05-18 11:00:00,49.14,49.93,49.1,49.93,10900.0,49.14,49.93,49.1,49.93,10900.0
2015-05-18 12:00:00,49.9,49.98,49.78,49.97,5400.0,49.9,49.98,49.78,49.97,5400.0
2015-05-18 13:00:00,49.91,49.99,49.82,49.9,18300.0,49.91,49.99,49.82,49.9,18300.0
2015-05-18 14:00:00,49.92,50.0,49.77,49.95,21900.0,49.92,50.0,49.77,49.95,21900.0
2015-05-18 15:00:00,49.9,50.14,49.08,49.36,59900.0,49.9,50.14,49.08,49.36,59900.0
2015-05-19 09:30:00,49.43,50.42,49.34,50.37,8900.0,49.43,50.42,49.34,50.37,8900.0
2015-05-19 10:00:00,50.39,51.27,50.33,51.08,50600.0,50.39,51.27,50.33,51.08,50600.0
2015-05-19 11:00:00,50.99,51.02,50.79,50.82,36200.0,50.99,51.02,50.79,50.82,36200.0
2015-05-19 12:00:00,50.86,50.96,50.78,50.91,15600.0,50.86,50.96,50.78,50.91,15600.0
2015-05-19 13:00:00,50.92,51.18,50.74,51.1,27800.0,50.92,51.18,50.74,51.1,27800.0
2015-05-19 14:00:00,51.11,51.19,50.79,50.88,18100.0,51.11,51.19,50.79,50.88,18100.0
2015-05-19 15:00:00,50.9,50.93,50.55,50.82,27300.0,50.9,50.93,50.55,50.82,27300.0
2015-05-20 09:30:00,50.9,51.75,50.9,51.67,15900.0,50.9,51.75,50.9,51.67,15900.0
2015-05-20 10:00:00,51.65,51.65,51.03,51.13,21000.0,51.65,51.65,51.03,51.13,21000.0
2015-05-20 11:00:00,51.17,51.26,51.03,51.22,10600.0,51.17,51.26,51.03,51.22,10600.0
2015-05-20 12:00:00,51.2,51.22,51.02,51.16,11900.0,51.2,51.22,51.02,51.16,11900.0
2015-05-20 13:00:00,51.15,51.42,51.01,51.4,13300.0,51.15,51.42,51.01,51.4,13300.0
2015-05-20 14:00:00,51.37,52.27,51.12,52.26,20600.0,51.37,52.27,51.12,52.26,20600.0
2015-05-20 15:00:00,52.23,52.33,51.67,52.15,61500.0,52.23,52.33,51.67,52.15,61500.0
2015-05-21 09:30:00,52.03,53.08,52.03,53.07,9300.0,52.03,53.08,52.03,53.07,9300.0
2015-05-21 10:00:00,53.01,53.18,52.5,52.63,19100.0,53.01,53.18,52.5,52.63,19100.0
2015-05-21 11:00:00,52.74,53.43,52.61,53.43,19000.0,52.74,53.43,52.61,53.43,19000.0
2015-05-21 12:00:00,53.43,53.52,52.99,53.17,19300.0,53.43,53.52,52.99,53.17,19300.0
2015-05-21 13:00:00,53.16,53.54,53.16,53.44,13900.0,53.16,53.54,53.16,53.44,13900.0
2015-05-21 14:00:00,53.44,53.6,53.15,53.52,13100.0,53.44,53.6,53.15,53.52,13100.0
2015-05-21 15:00:00,53.51,53.63,53.29,53.32,41400.0,53.51,53.63,53.29,53.32,41400.0
2015-05-22 09:30:00,53.32,54.3,53.05,54.1,8800.0,53.32,54.3,53.05,54.1,8800.0
2015-05-22 10:00:00,54.13,54.92,54.1,54.52,16700.0,54.13,54.92,54.1,54.52,16700.0
2015-05-22 11:00:00,54.58,54.73,54.05,54.17,25900.0,54.58,54.73,54.05,54.17,25900.0
2015-05-22 12:00:00,54.26,54.31,53.58,53.58,33900.0,54.26,54.31,53.58,53.58,33900.0
2015-05-22 13:00:00,53.68,53.73,53.06,53.17,14200.0,53.68,53.73,53.06,53.17,14200.0
2015-05-22 14:00:00,53.17,53.6,53.1,53.39,27200.0,53.17,53.6,53.1,53.39,27200.0
2015-05-22 15:00:00,53.5,53.6,53.04,53.18,18000.0,53.5,53.6,53.04,53.18,18000.0
2015-05-26 09:30:00,53.12,53.12,52.03,52.05,5400.0,53.12,53.12,52.03,52.05,5400.0
2015-05-26 10:00:00,52.01,52.93,51.88,52.83,30100.0,52.01,52.93,51.88,52.83,30100.0
2015-05-26 11:00:00,52.85,52.89,52.3,52.89,20500.0,52.85,52.89,52.3,52.89,20500.0
2015-05-26 12:00:00,52.93,53.14,52.81,52.81,24600.0,52.93,53.14,52.81,52.81,24600.0
2015-05-26 13:00:00,52.87,52.91,52.71,52.73,7700.0,52.87,52.91,52.71,52.73,7700.0
2015-05-26 14:00:00,52.77,52.97,52.75,52.83,7900.0,52.77,52.97,52.75,52.83,7900.0
2015-05-26 15:00:00,52.86,52.97,52.34,52.48,55000.0,52.86,52.97,52.34,52.48,55000.0
2015-05-27 09:30:00,52.48,52.94,52.2,52.94,5900.0,52.48,52.94,52.2,52.94,5900.0
2015-05-27 10:00:00,52.82,52.82,52.29,52.7,8800.0,52.82,52.82,52.29,52.7,8800.0
2015-05-27 11:00:00,52.81,52.86,52.33,52.67,14500.0,52.81,52.86,52.33,52.67,14500.0
2015-05-27 12:00:00,52.67,52.73,52.11,52.12,33900.0,52.67,52.73,52.11,52.12,33900.0
2015-05-27 13:00:00,52.21,52.63,52.17,52.48,18500.0,52.21,52.63,52.17,52.48,18500.0
2015-05-27 14:00:00,52.48,53.03,52.48,52.91,22400.0,52.48,53.03,52.48,52.91,22400.0
2015-05-27 15:00:00,52.95,53.13,52.69,52.92,48500.0,52.95,53.13,52.69,52.92,48500.0
2015-05-28 09:30:00,52.91,52.96,52.42,52.5,6500.0,52.91,52.96,52.42,52.5,6500.0
2015-05-28 10:00:00,52.77,53.2,52.4,53.09,16800.0,52.77,53.2,52.4,53.09,16800.0
2015-05-28 11:00:00,53.16,53.61,52.65,52.87,37200.0,53.16,53.61,52.65,52.87,37200.0
2015-05-28 12:00:00,52.93,53.2,52.72,53.11,13500.0,52.93,53.2,52.72,53.11,13500.0
2015-05-28 13:00:00,53.1,53.1,52.3,52.68,12400.0,53.1,53.1,52.3,52.68,12400.0
2015-05-28 14:00:00,52.56,52.7,52.21,52.31,20000.0,52.56,52.7,52.21,52.31,20000.0
2015-05-28 15:00:00,52.32,52.71,51.67,51.95,45200.0,52.32,52.71,51.67,51.95,45200.0
2015-05-29 09:30:00,52.45,52.76,51.79,51.79,12938.0,52.45,52.76,51.79,51.79,12938.0
2015-05-29 10:00:00,51.74,52.46,51.33,51.41,50917.0,51.74,52.46,51.33,51.41,50917.0
2015-05-29 11:00:00,51.41,51.52,50.04,50.48,77907.0,51.41,51.52,50.04,50.48,77907.0
2015-05-29 12:00:00,50.46,51.21,50.32,51.1,39934.0,50.46,51.21,50.32,51.1,39934.0
2015-05-29 13:00:00,51.06,52.16,50.86,51.93,22168.0,51.06,52.16,50.86,51.93,22168.0
2015-05-29 14:00:00,51.93,52.03,50.4,50.46,42255.0,51.93,52.03,50.4,50.46,42255.0
2015-05-29 15:00:00,50.54,51.12,50.39,50.75,80965.0,50.54,51.12,50.39,50.75,80965.0
2015-06-01 09:30:00,50.71,50.98,50.01,50.25,19819.0,50.71,50.98,50.01,50.25,19819.0
2015-06-01 10:00:00,50.35,50.6,49.55,49.94,12860.0,50.35,50.6,49.55,49.94,12860.0
2015-06-01 11:00:00,50.05,50.05,49.37,49.48,27333.0,50.05,50.05,49.37,49.48,27333.0
2015-06-01 12:00:00,49.44,50.15,49.37,50.0,19122.0,49.44,50.15,49.37,50.0,19122.0
2015-06-01 13:00:00,50.16,50.65,50.0,50.65,10321.0,50.16,50.65,50.0,50.65,10321.0
2015-06-01 14:00:00,50.65,50.93,50.33,50.41,13734.0,50.65,50.93,50.33,50.41,13734.0
2015-06-01 15:00:00,50.41,50.54,49.93,50.12,37248.0,50.41,50.54,49.93,50.12,37248.0
2015-06-02 09:30:00,49.41,49.41,46.17,47.84,107690.0,49.41,49.41,46.17,47.84,107690.0
2015-06-02 10:00:00,47.84,48.83,47.84,48.5,95844.0,47.84,48.83,47.84,48.5,95844.0
2015-06-02 11:00:00,48.47,48.85,47.73,48.24,82351.0,48.47,48.85,47.73,48.24,82351.0
2015-06-02 12:00:00,48.24,48.69,48.12,48.2,74983.0,48.24,48.69,48.12,48.2,74983.0
2015-06-02 13:00:00,48.2,48.97,48.2,48.54,201614.0,48.2,48.97,48.2,48.54,201614.0
2015-06-02 14:00:00,48.47,48.86,48.32,48.5,97684.0,48.47,48.86,48.32,48.5,97684.0
2015-06-02 15:00:00,48.47,48.98,48.31,48.92,134238.0,48.47,48.98,48.31,48.92,134238.0
2015-06-03 09:30:00,49.14,49.72,48.87,49.2,33958.0,49.14,49.72,48.87,49.2,33958.0
2015-06-03 10:00:00,49.03,49.79,48.8,49.37,60785.0,49.03,49.79,48.8,49.37,60785.0
2015-06-03 11:00:00,49.37,49.48,49.07,49.4,58676.0,49.37,49.48,49.07,49.4,58676.0
2015-06-03 12:00:00,49.36,49.41,48.82,49.13,9497.0,49.36,49.41,48.82,49.13,9497.0
2015-06-03 13:00:00,49.18,50.01,48.97,49.99,41469.0,49.18,50.01,48.97,49.99,41469.0
2015-06-03 14:00:00,49.92,50.0,49.58,49.74,90999.0,49.92,50.0,49.58,49.74,90999.0
2015-06-03 15:00:00,49.74,49.9,49.34,49.4,113592.0,49.74,49.9,49.34,49.4,113592.0
2015-06-04 09:30:00,49.08,49.74,48.62,49.74,11079.0,49.08,49.74,48.62,49.74,11079.0
2015-06-04 10:00:00,49.92,49.95,47.98,48.47,28474.0,49.92,49.95,47.98,48.47,28474.0
2015-06-04 11:00:00,48.3,48.71,48.21,48.68,21598.0,48.3,48.71,48.21,48.68,21598.0
2015-06-04 12:00:00,48.68,49.18,48.68,48.85,12408.0,48.68,49.18,48.68,48.85,12408.0
2015-06-04 13:00:00,48.88,48.97,48.43,48.74,22916.0,48.88,48.97,48.43,48.74,22916.0
2015-06-04 14:00:00,48.74,49.0,48.62,48.92,22195.0,48.74,49.0,48.62,48.92,22195.0
2015-06-04 15:00:00,48.97,49.66,48.97,49.46,60053.0,48.97,49.66,48.97,49.46,60053.0
2015-06-05 09:30:00,49.18,49.5,47.66,49.5,143699.0,49.18,49.5,47.66,49.5,143699.0
2015-06-05 10:00:00,49.49,49.53,49.0,49.5,134397.0,49.49,49.53,49.0,49.5,134397.0
2015-06-05 11:00:00,49.48,50.04,49.42,49.81,123204.0,49.48,50.04,49.42,49.81,123204.0
2015-06-05 12:00:00,49.81,49.81,49.38,49.55,72950.0,49.81,49.81,49.38,49.55,72950.0
2015-06-05 13:00:00,49.59,50.1,49.59,49.95,41685.0,49.59,50.1,49.59,49.95,41685.0
2015-06-05 14:00:00,49.97,50.28,49.73,50.24,142353.0,49.97,50.28,49.73,50.24,142353.0
2015-06-05 15:00:00,50.24,50.34,50.14,50.25,223312.0,50.24,50.34,50.14,50.25,223312.0
2015-06-08 09:30:00,49.2,50.0,48.85,49.94,81886.0,49.2,50.0,48.85,49.94,81886.0
2015-06-08 10:00:00,49.94,50.3,49.83,50.25,108106.0,49.94,50.3,49.83,50.25,108106.0
2015-06-08 11:00:00,50.25,50.31,50.21,50.23,100318.0,50.25,50.31,50.21,50.23,100318.0
2015-06-08 12:00:00,50.24,50.28,49.99,50.26,51374.0,50.24,50.28,49.99,50.26,51374.0
2015-06-08 13:00:00,50.25,50.45,50.06,50.3,100664.0,50.25,50.45,50.06,50.3,100664.0
2015-06-08 14:00:00,50.3,50.48,50.17,50.35,83491.0,50.3,50.48,50.17,50.35,83491.0
2015-06-08 15:00:00,50.35,50.48,49.88,50.15,156810.0,50.35,50.48,49.88,50.15,156810.0
2015-06-09 09:30:00,50.35,50.35,49.85,50.1,11421.0,50.35,50.35,49.85,50.1,11421.0
2015-06-09 10:00:00,50.08,50.27,49.78,50.25,30523.0,50.08,50.27,49.78,50.25,30523.0
2015-06-09 11:00:00,50.23,50.38,49.81,49.97,55526.0,50.23,50.38,49.81,49.97,55526.0
2015-06-09 12:00:00,49.98,50.13,49.92,50.04,28516.0,49.98,50.13,49.92,50.04,28516.0
2015-06-09 13:00:00,50.06,50.24,49.95,49.95,44147.0,50.06,50.24,49.95,49.95,44147.0
2015-06-09 14:00:00,50.0,50.09,49.51,49.73,81950.0,50.0,50.09,49.51,49.73,81950.0
2015-06-09 15:00:00,49.71,50.46,49.54,50.3,99009.0,49.71,50.46,49.54,50.3,99009.0
2015-06-10 09:30:00,50.37,50.75,49.82,50.5,30049.0,50.37,50.75,49.82,50.5,30049.0
2015-06-10 10:00:00,50.47,50.73,50.1,50.47,18548.0,50.47,50.73,50.1,50.47,18548.0
2015-06-10 11:00:00,50.45,50.74,50.35,50.66,25669.0,50.45,50.74,50.35,50.66,25669.0
2015-06-10 12:00:00,50.7,50.73,50.45,50.61,22350.0,50.7,50.73,50.45,50.61,22350.0
2015-06-10 13:00:00,50.54,50.69,50.49,50.63,20516.0,50.54,50.69,50.49,50.63,20516.0
2015-06-10 14:00:00,50.53,50.73,50.38,50.56,81266.0,50.53,50.73,50.38,50.56,81266.0
2015-06-10 15:00:00,50.59,51.03,50.52,50.74,117121.0,50.59,51.03,50.52,50.74,117121.0
2015-06-11 09:30:00,50.65,50.95,50.4,50.63,4911.0,50.65,50.95,50.4,50.63,4911.0
2015-06-11 10:00:00,50.6,51.11,50.5,50.77,29800.0,50.6,51.11,50.5,50.77,29800.0
2015-06-11 11:00:00,50.67,50.8,50.5,50.52,16831.0,50.67,50.8,50.5,50.52,16831.0
2015-06-11 12:00:00,50.52,50.63,50.39,50.39,11553.0,50.52,50.63,50.39,50.39,11553.0
2015-06-11 13:00:00,50.44,50.55,50.09,50.28,47908.0,50.44,50.55,50.09,50.28,47908.0
2015-06-11 14:00:00,50.29,50.31,49.93,49.98,23011.0,50.29,50.31,49.93,49.98,23011.0
2015-06-11 15:00:00,49.97,50.64,49.95,50.57,63626.0,49.97,50.64,49.95,50.57,63626.0
2015-06-12 09:30:00,50.25,50.45,49.92,50.08,42819.0,50.25,50.45,49.92,50.08,42819.0
2015-06-12 10:00:00,50.1,50.91,50.04,50.91,22803.0,50.1,50.91,50.04,50.91,22803.0
2015-06-12 11:00:00,50.87,51.07,50.65,50.82,62526.0,50.87,51.07,50.65,50.82,62526.0
2015-06-12 12:00:00,50.85,50.87,50.63,50.73,88353.0,50.85,50.87,50.63,50.73,88353.0
2015-06-12 13:00:00,50.74,50.76,50.45,50.59,33148.0,50.74,50.76,50.45,50.59,33148.0
2015-06-12 14:00:00,50.55,50.65,50.32,50.32,27142.0,50.55,50.65,50.32,50.32,27142.0
2015-06-12 15:00:00,50.36,51.08,50.34,50.85,111805.0,50.36,51.08,50.34,50.85,111805.0
2015-06-15 09:30:00,50.1,50.1,48.54,49.32,31208.0,50.1,50.1,48.54,49.32,31208.0
2015-06-15 10:00:00,49.12,51.2,49.1,50.93,49504.0,49.12,51.2,49.1,50.93,49504.0
2015-06-15 11:00:00,51.0,51.33,50.68,50.84,101371.0,51.0,51.33,50.68,50.84,101371.0
2015-06-15 12:00:00,50.84,51.04,50.74,50.8,53732.0,50.84,51.04,50.74,50.8,53732.0
2015-06-15 13:00:00,50.84,51.31,50.81,51.0,71355.0,50.84,51.31,50.81,51.0,71355.0
2015-06-15 14:00:00,51.06,51.65,51.05,51.21,56166.0,51.06,51.65,51.05,51.21,56166.0
2015-06-15 15:00:00,51.19,51.55,50.71,51.07,104301.0,51.19,51.55,50.71,51.07,104301.0
2015-06-16 09:30:00,50.87,51.22,50.16,50.5,16994.0,50.87,51.22,50.16,50.5,16994.0
2015-06-16 10:00:00,50.6,51.51,50.6,51.04,34178.0,50.6,51.51,50.6,51.04,34178.0
2015-06-16 11:00:00,50.97,51.29,50.94,51.02,36303.0,50.97,51.29,50.94,51.02,36303.0
2015-06-16 12:00:00,51.02,51.33,50.91,51.18,32421.0,51.02,51.33,50.91,51.18,32421.0
2015-06-16 13:00:00,51.17,51.51,51.06,51.2,30490.0,51.17,51.51,51.06,51.2,30490.0
2015-06-16 14:00:00,51.2,51.25,50.91,51.05,37065.0,51.2,51.25,50.91,51.05,37065.0
2015-06-16 15:00:00,51.02,51.35,50.86,50.95,55238.0,51.02,51.35,50.86,50.95,55238.0
2015-06-17 09:30:00,51.14,51.43,51.0,51.16,14600.0,51.14,51.43,51.0,51.16,14600.0
2015-06-17 10:00:00,51.16,51.47,50.96,51.22,36740.0,51.16,51.47,50.96,51.22,36740.0
2015-06-17 11:00:00,51.22,51.43,51.09,51.16,22718.0,51.22,51.43,51.09,51.16,22718.0
2015-06-17 12:00:00,51.15,51.76,51.11,51.66,71969.0,51.15,51.76,51.11,51.66,71969.0
2015-06-17 13:00:00,51.65,52.14,51.63,52.0,77448.0,51.65,52.14,51.63,52.0,77448.0
2015-06-17 14:00:00,51.8,52.2,51.75,51.88,35466.0,51.8,52.2,51.75,51.88,35466.0
2015-06-17 15:00:00,51.85,52.2,51.41,51.58,114898.0,51.85,52.2,51.41,51.58,114898.0
2015-06-18 09:30:00,51.44,51.58,50.72,50.92,23841.0,51.44,51.58,50.72,50.92,23841.0
2015-06-18 10:00:00,51.12,51.6,50.92,51.56,60490.0,51.12,51.6,50.92,51.56,60490.0
2015-06-18 11:00:00,51.5,51.86,51.39,51.56,56170.0,51.5,51.86,51.39,51.56,56170.0
2015-06-18 12:00:00,51.58,51.58,51.2,51.29,31623.0,51.58,51.58,51.2,51.29,31623.0
2015-06-18 13:00:00,51.29,51.61,51.15,51.27,19287.0,51.29,51.61,51.15,51.27,19287.0
2015-06-18 14:00:00,51.26,51.55,51.09,51.3,35468.0,51.26,51.55,51.09,51.3,35468.0
2015-06-18 15:00:00,51.22,51.3,50.99,51.05,81658.0,51.22,51.3,50.99,51.05,81658.0
2015-06-19 09:30:00,51.01,51.08,50.47,50.65,36448.0,51.01,51.08,50.47,50.65,36448.0
2015-06-19 10:00:00,50.63,50.63,49.67,49.91,40441.0,50.63,50.63,49.67,49.91,40441.0
2015-06-19 11:00:00,49.93,50.23,49.54,50.2,71722.0,49.93,50.23,49.54,50.2,71722.0
2015-06-19 12:00:00,50.17,50.29,49.69,49.89,43343.0,50.17,50.29,49.69,49.89,43343.0
2015-06-19 13:00:00,49.89,49.94,49.69,49.77,21426.0,49.89,49.94,49.69,49.77,21426.0
2015-06-19 14:00:00,49.73,49.84,49.42,49.53,34964.0,49.73,49.84,49.42,49.53,34964.0
2015-06-19 15:00:00,49.52,49.95,49.32,49.53,144065.0,49.52,49.95,49.32,49.53,144065.0
2015-06-22 09:30:00,49.54,50.33,49.54,50.08,75960.0,49.54,50.33,49.54,50.08,75960.0
2015-06-22 10:00:00,50.12,50.93,50.11,50.33,61167.0,50.12,50.93,50.11,50.33,61167.0
2015-06-22 11:00:00,50.32,50.57,50.11,50.25,27813.0,50.32,50.57,50.11,50.25,27813.0
2015-06-22 12:00:00,50.18,50.72,50.07,50.66,42504.0,50.18,50.72,50.07,50.66,42504.0
2015-06-22 13:00:00,50.68,51.06,50.68,50.94,18731.0,50.68,51.06,50.68,50.94,18731.0
2015-06-22 14:00:00,51.01,51.04,50.59,50.75,27829.0,51.01,51.04,50.59,50.75,27829.0
2015-06-22 15:00:00,50.82,51.53,50.82,51.2,64882.0,50.82,51.53,50.82,51.2,64882.0
2015-06-23 09:30:00,51.13,51.13,49.85,49.95,40772.0,51.13,51.13,49.85,49.95,40772.0
2015-06-23 10:00:00,49.96,50.51,49.95,50.31,33890.0,49.96,50.51,49.95,50.31,33890.0
2015-06-23 11:00:00,50.26,50.62,50.11,50.11,31132.0,50.26,50.62,50.11,50.11,31132.0
2015-06-23 12:00:00,50.13,50.4,50.04,50.11,19911.0,50.13,50.4,50.04,50.11,19911.0
2015-06-23 13:00:00,50.07,50.85,49.98,50.75,37619.0,50.07,50.85,49.98,50.75,37619.0
2015-06-23 14:00:00,50.71,51.17,50.69,51.13,31762.0,50.71,51.17,50.69,51.13,31762.0
2015-06-23 15:00:00,51.12,51.15,50.54,50.66,93658.0,51.12,51.15,50.54,50.66,93658.0
2015-06-24 09:30:00,50.67,51.02,50.26,50.4,9599.0,50.67,51.02,50.26,50.4,9599.0
2015-06-24 10:00:00,50.44,50.63,50.02,50.63,23948.0,50.44,50.63,50.02,50.63,23948.0
2015-06-24 11:00:00,50.64,50.69,50.22,50.33,27979.0,50.64,50.69,50.22,50.33,27979.0
2015-06-24 12:00:00,50.34,50.35,50.05,50.14,22448.0,50.34,50.35,50.05,50.14,22448.0
2015-06-24 13:00:00,50.16,50.39,50.16,50.29,14562.0,50.16,50.39,50.16,50.29,14562.0
2015-06-24 14:00:00,50.26,50.61,50.21,50.25,35957.0,50.26,50.61,50.21,50.25,35957.0
2015-06-24 15:00:00,50.26,50.37,50.16,50.3,83001.0,50.26,50.37,50.16,50.3,83001.0
2015-06-25 09:30:00,50.3,50.38,49.6,49.64,37804.0,50.3,50.38,49.6,49.64,37804.0
2015-06-25 10:00:00,49.73,50.02,48.78,49.06,72672.0,49.73,50.02,48.78,49.06,72672.0
2015-06-25 11:00:00,49.08,49.35,48.69,48.72,122236.0,49.08,49.35,48.69,48.72,122236.0
2015-06-25 12:00:00,48.85,49.52,48.85,49.37,48212.0,48.85,49.52,48.85,49.37,48212.0
2015-06-25 13:00:00,49.37,49.86,49.1,49.78,67177.0,49.37,49.86,49.1,49.78,67177.0
2015-06-25 14:00:00,49.74,50.16,49.66,50.1,122640.0,49.74,50.16,49.66,50.1,122640.0
2015-06-25 15:00:00,50.1,50.79,50.09,50.73,89089.0,50.1,50.79,50.09,50.73,89089.0
2015-06-26 09:30:00,50.62,50.93,50.42,50.7,13580.0,50.62,50.93,50.42,50.7,13580.0
2015-06-26 10:00:00,50.73,50.93,49.72,49.74,17126.0,50.73,50.93,49.72,49.74,17126.0
2015-06-26 11:00:00,49.77,50.18,49.56,50.18,33911.0,49.77,50.18,49.56,50.18,33911.0
2015-06-26 12:00:00,50.25,50.42,49.51,49.51,15549.0,50.25,50.42,49.51,49.51,15549.0
2015-06-26 13:00:00,49.35,49.56,48.88,49.56,22267.0,49.35,49.56,48.88,49.56,22267.0
2015-06-26 14:00:00,49.6,50.1,49.32,50.03,45302.0,49.6,50.1,49.32,50.03,45302.0
2015-06-26 15:00:00,50.02,50.03,48.83,49.2,246767.0,50.02,50.03,48.83,49.2,246767.0
2015-06-29 09:30:00,48.74,49.15,48.28,48.48,20012.0,48.74,49.15,48.28,48.48,20012.0
2015-06-29 10:00:00,48.51,49.0,48.12,48.3,21684.0,48.51,49.0,48.12,48.3,21684.0
2015-06-29 11:00:00,48.21,48.57,47.99,48.46,13017.0,48.21,48.57,47.99,48.46,13017.0
2015-06-29 12:00:00,48.48,48.64,48.29,48.43,10120.0,48.48,48.64,48.29,48.43,10120.0
2015-06-29 13:00:00,48.43,48.59,48.4,48.58,18707.0,48.43,48.59,48.4,48.58,18707.0
2015-06-29 14:00:00,48.55,48.65,48.4,48.49,20559.0,48.55,48.65,48.4,48.49,20559.0
2015-06-29 15:00:00,48.41,48.64,48.18,48.59,74576.0,48.41,48.64,48.18,48.59,74576.0
2015-06-30 09:30:00,48.48,49.2,48.38,48.69,35003.0,48.48,49.2,48.38,48.69,35003.0
2015-06-30 10:00:00,48.71,48.75,48.58,48.68,21769.0,48.71,48.75,48.58,48.68,21769.0
2015-06-30 11:00:00,48.65,49.07,48.55,49.07,38140.0,48.65,49.07,48.55,49.07,38140.0
2015-06-30 12:00:00,49.04,49.2,48.96,49.15,9906.0,49.04,49.2,48.96,49.15,9906.0
2015-06-30 13:00:00,49.16,49.45,48.99,49.28,16412.0,49.16,49.45,48.99,49.28,16412.0
2015-06-30 14:00:00,49.3,49.45,48.99,49.32,25155.0,49.3,49.45,48.99,49.32,25155.0
2015-06-30 15:00:00,49.3,49.7,49.1,49.59,53097.0,49.3,49.7,49.1,49.59,53097.0
2015-07-01 09:30:00,49.98,50.1,48.65,49.07,19143.0,49.98,50.1,48.65,49.07,19143.0
2015-07-01 10:00:00,49.04,49.36,48.5,48.83,17610.0,49.04,49.36,48.5,48.83,17610.0
2015-07-01 11:00:00,48.88,49.36,48.56,49.14,15860.0,48.88,49.36,48.56,49.14,15860.0
2015-07-01 12:00:00,49.02,49.42,49.02,49.31,21918.0,49.02,49.42,49.02,49.31,21918.0
2015-07-01 13:00:00,49.32,49.33,49.19,49.3,35109.0,49.32,49.33,49.19,49.3,35109.0
2015-07-01 14:00:00,49.3,49.41,49.24,49.31,52536.0,49.3,49.41,49.24,49.31,52536.0
2015-07-01 15:00:00,49.31,49.31,49.09,49.16,48825.0,49.31,49.31,49.09,49.16,48825.0
2015-07-02 09:30:00,49.0,49.11,48.17,48.65,14302.0,49.0,49.11,48.17,48.65,14302.0
2015-07-02 10:00:00,48.39,48.78,48.17,48.72,40573.0,48.39,48.78,48.17,48.72,40573.0
2015-07-02 11:00:00,48.62,48.66,48.03,48.1,25430.0,48.62,48.66,48.03,48.1,25430.0
2015-07-02 12:00:00,48.08,48.43,48.08,48.3,21185.0,48.08,48.43,48.08,48.3,21185.0
2015-07-02 13:00:00,48.29,48.35,48.04,48.09,10112.0,48.29,48.35,48.04,48.09,10112.0
2015-07-02 14:00:00,48.04,48.17,47.6,47.68,27356.0,48.04,48.17,47.6,47.68,27356.0
2015-07-02 15:00:00,47.69,47.74,47.26,47.56,44520.0,47.69,47.74,47.26,47.56,44520.0
2015-07-06 09:30:00,47.32,47.77,46.98,47.76,13199.0,47.32,47.77,46.98,47.76,13199.0
2015-07-06 10:00:00,47.74,47.85,47.5,47.5,22943.0,47.74,47.85,47.5,47.5,22943.0
2015-07-06 11:00:00,47.4,47.64,47.4,47.59,20437.0,47.4,47.64,47.4,47.59,20437.0
2015-07-06 12:00:00,47.63,47.7,47.5,47.56,22760.0,47.63,47.7,47.5,47.56,22760.0
2015-07-06 13:00:00,47.55,47.64,47.05,47.17,18109.0,47.55,47.64,47.05,47.17,18109.0
2015-07-06 14:00:00,47.17,47.52,47.13,47.51,19191.0,47.17,47.52,47.13,47.51,19191.0
2015-07-06 15:00:00,47.52,47.99,47.37,47.93,55640.0,47.52,47.99,47.37,47.93,55640.0
2015-07-07 09:30:00,47.74,47.74,46.99,46.99,8442.0,47.74,47.74,46.99,46.99,8442.0
2015-07-07 10:00:00,46.97,47.31,46.71,47.08,63198.0,46.97,47.31,46.71,47.08,63198.0
2015-07-07 11:00:00,47.06,47.19,46.73,47.0,48321.0,47.06,47.19,46.73,47.0,48321.0
2015-07-07 12:00:00,47.01,47.69,46.9,47.69,25540.0,47.01,47.69,46.9,47.69,25540.0
2015-07-07 13:00:00,47.69,47.97,47.48,47.82,31360.0,47.69,47.97,47.48,47.82,31360.0
2015-07-07 14:00:00,47.75,48.56,47.58,48.56,26630.0,47.75,48.56,47.58,48.56,26630.0
2015-07-07 15:00:00,48.56,48.98,48.32,48.63,106083.0,48.56,48.98,48.32,48.63,106083.0
2015-07-08 09:30:00,49.13,49.5,48.64,49.2,17740.0,49.13,49.5,48.64,49.2,17740.0
2015-07-08 10:00:00,49.21,50.1,49.0,50.01,42261.0,49.21,50.1,49.0,50.01,42261.0
2015-07-08 11:00:00,49.95,50.17,49.84,50.01,22600.0,49.95,50.17,49.84,50.01,22600.0
2015-07-08 12:00:00,49.87,49.92,49.48,49.77,15582.0,49.87,49.92,49.48,49.77,15582.0
2015-07-08 13:00:00,49.76,49.86,49.59,49.78,13730.0,49.76,49.86,49.59,49.78,13730.0
2015-07-08 14:00:00,49.76,49.78,49.35,49.35,22331.0,49.76,49.78,49.35,49.35,22331.0
2015-07-08 15:00:00,49.43,49.78,49.34,49.72,66666.0,49.43,49.78,49.34,49.72,66666.0
2015-07-09 09:30:00,49.87,50.96,49.87,49.97,19032.0,49.87,50.96,49.87,49.97,19032.0
2015-07-09 10:00:00,49.99,50.14,49.68,49.87,11350.0,49.99,50.14,49.68,49.87,11350.0
2015-07-09 11:00:00,49.91,50.02,49.79,49.85,7367.0,49.91,50.02,49.79,49.85,7367.0
2015-07-09 12:00:00,49.85,49.92,49.75,49.92,5107.0,49.85,49.92,49.75,49.92,5107.0
2015-07-09 13:00:00,49.87,49.97,49.65,49.78,12521.0,49.87,49.97,49.65,49.78,12521.0
2015-07-09 14:00:00,49.85,49.89,49.62,49.88,10157.0,49.85,49.89,49.62,49.88,10157.0
2015-07-09 15:00:00,49.89,50.02,49.79,50.0,59410.0,49.89,50.02,49.79,50.0,59410.0
2015-07-10 09:30:00,50.53,50.92,50.28,50.87,8597.0,50.53,50.92,50.28,50.87,8597.0
2015-07-10 10:00:00,50.83,50.88,50.52,50.66,39095.0,50.83,50.88,50.52,50.66,39095.0
2015-07-10 11:00:00,50.72,50.77,50.6,50.74,11350.0,50.72,50.77,50.6,50.74,11350.0
2015-07-10 12:00:00,50.71,50.73,50.41,50.44,9700.0,50.71,50.73,50.41,50.44,9700.0
2015-07-10 13:00:00,50.43,50.68,50.38,50.48,21120.0,50.43,50.68,50.38,50.48,21120.0
2015-07-10 14:00:00,50.48,50.57,50.35,50.42,16349.0,50.48,50.57,50.35,50.42,16349.0
2015-07-10 15:00:00,50.41,50.5,50.21,50.41,71898.0,50.41,50.5,50.21,50.41,71898.0
2015-07-13 09:30:00,50.68,50.76,50.03,50.03,17488.0,50.68,50.76,50.03,50.03,17488.0
2015-07-13 10:00:00,50.14,50.16,49.56,49.64,17739.0,50.14,50.16,49.56,49.64,17739.0
2015-07-13 11:00:00,49.6,49.98,49.23,49.84,14189.0,49.6,49.98,49.23,49.84,14189.0
2015-07-13 12:00:00,49.86,49.97,49.78,49.8,21427.0,49.86,49.97,49.78,49.8,21427.0
2015-07-13 13:00:00,49.81,50.11,49.75,49.98,23215.0,49.81,50.11,49.75,49.98,23215.0
2015-07-13 14:00:00,49.97,50.59,49.92,50.55,38190.0,49.97,50.59,49.92,50.55,38190.0
2015-07-13 15:00:00,50.55,51.08,50.48,50.78,63869.0,50.55,51.08,50.48,50.78,63869.0
2015-07-14 09:30:00,50.86,51.06,50.72,50.96,2861.0,50.86,51.06,50.72,50.96,2861.0
2015-07-14 10:00:00,50.94,51.09,50.9,50.9,7819.0,50.94,51.09,50.9,50.9,7819.0
2015-07-14 11:00:00,51.01,51.09,50.91,51.04,4000.0,51.01,51.09,50.91,51.04,4000.0
2015-07-14 12:00:00,51.09,51.31,51.03,51.24,12300.0,51.09,51.31,51.03,51.24,12300.0
2015-07-14 13:00:00,51.23,51.37,51.17,51.17,7878.0,51.23,51.37,51.17,51.17,7878.0
2015-07-14 14:00:00,51.22,51.32,51.16,51.25,9903.0,51.22,51.32,51.16,51.25,9903.0
2015-07-14 15:00:00,51.33,51.4,50.97,51.05,26021.0,51.33,51.4,50.97,51.05,26021.0
2015-07-15 09:30:00,50.94,51.0,50.24,50.36,8589.0,50.94,51.0,50.24,50.36,8589.0
2015-07-15 10:00:00,50.37,51.13,50.13,51.13,11900.0,50.37,51.13,50.13,51.13,11900.0
2015-07-15 11:00:00,51.14,51.45,51.0,51.15,19723.0,51.14,51.45,51.0,51.15,19723.0
2015-07-15 12:00:00,51.21,51.3,50.9,50.99,7438.0,51.21,51.3,50.9,50.99,7438.0
2015-07-15 13:00:00,50.99,51.1,50.75,50.84,9200.0,50.99,51.1,50.75,50.84,9200.0
2015-07-15 14:00:00,50.85,51.02,50.49,50.53,10982.0,50.85,51.02,50.49,50.53,10982.0
2015-07-15 15:00:00,50.53,50.54,49.7,50.04,38478.0,50.53,50.54,49.7,50.04,38478.0
2015-07-16 09:30:00,50.22,51.17,50.07,50.88,6337.0,50.22,51.17,50.07,50.88,6337.0
2015-07-16 10:00:00,50.93,51.3,50.8,51.25,8130.0,50.93,51.3,50.8,51.25,8130.0
2015-07-16 11:00:00,51.26,51.37,51.08,51.25,5450.0,51.26,51.37,51.08,51.25,5450.0
2015-07-16 12:00:00,51.18,52.2,51.1,52.03,62806.0,51.18,52.2,51.1,52.03,62806.0
2015-07-16 13:00:00,52.12,52.12,51.65,51.78,29211.0,52.12,52.12,51.65,51.78,29211.0
2015-07-16 14:00:00,51.7,51.95,51.7,51.82,35891.0,51.7,51.95,51.7,51.82,35891.0
2015-07-16 15:00:00,51.83,51.83,51.61,51.68,38429.0,51.83,51.83,51.61,51.68,38429.0
2015-07-17 09:30:00,51.8,51.8,51.17,51.17,6929.0,51.8,51.8,51.17,51.17,6929.0
2015-07-17 10:00:00,51.58,51.68,51.46,51.53,3900.0,51.58,51.68,51.46,51.53,3900.0
2015-07-17 11:00:00,51.52,51.55,51.32,51.33,6636.0,51.52,51.55,51.32,51.33,6636.0
2015-07-17 12:00:00,51.31,51.33,51.16,51.16,3621.0,51.31,51.33,51.16,51.16,3621.0
2015-07-17 13:00:00,51.23,51.23,50.94,50.95,5725.0,51.23,51.23,50.94,50.95,5725.0
2015-07-17 14:00:00,50.99,51.44,50.99,51.44,7600.0,50.99,51.44,50.99,51.44,7600.0
2015-07-17 15:00:00,51.41,51.41,51.13,51.27,22104.0,51.41,51.41,51.13,51.27,22104.0
2015-07-20 09:30:00,51.32,51.44,51.07,51.13,3040.0,51.32,51.44,51.07,51.13,3040.0
2015-07-20 10:00:00,51.21,51.21,50.5,51.0,12204.0,51.21,51.21,50.5,51.0,12204.0
2015-07-20 11:00:00,51.09,51.72,51.06,51.36,32120.0,51.09,51.72,51.06,51.36,32120.0
2015-07-20 12:00:00,51.26,51.35,51.18,51.18,3092.0,51.26,51.35,51.18,51.18,3092.0
2015-07-20 13:00:00,51.13,51.14,50.92,50.95,7200.0,51.13,51.14,50.92,50.95,7200.0
2015-07-20 14:00:00,50.97,51.06,50.81,50.83,8100.0,50.97,51.06,50.81,50.83,8100.0
2015-07-20 15:00:00,50.79,50.92,50.61,50.77,19386.0,50.79,50.92,50.61,50.77,19386.0
2015-07-21 09:30:00,50.65,50.9,50.61,50.87,3917.0,50.65,50.9,50.61,50.87,3917.0
2015-07-21 10:00:00,50.88,50.92,50.12,50.12,8468.0,50.88,50.92,50.12,50.12,8468.0
2015-07-21 11:00:00,50.05,50.17,49.73,50.17,3520.0,50.05,50.17,49.73,50.17,3520.0
2015-07-21 12:00:00,50.22,50.5,50.17,50.46,6316.0,50.22,50.5,50.17,50.46,6316.0
2015-07-21 13:00:00,50.38,51.13,50.13,50.94,17570.0,50.38,51.13,50.13,50.94,17570.0
2015-07-21 14:00:00,51.0,51.01,50.59,50.66,7023.0,51.0,51.01,50.59,50.66,7023.0
2015-07-21 15:00:00,50.57,50.9,50.52,50.72,22481.0,50.57,50.9,50.52,50.72,22481.0
2015-07-22 09:30:00,50.8,51.18,50.78,51.03,8069.0,50.8,51.18,50.78,51.03,8069.0
2015-07-22 10:00:00,51.25,51.58,51.12,51.15,8500.0,51.25,51.58,51.12,51.15,8500.0
2015-07-22 11:00:00,51.23,51.48,51.15,51.23,13240.0,51.23,51.48,51.15,51.23,13240.0
2015-07-22 12:00:00,51.23,51.36,51.17,51.31,4007.0,51.23,51.36,51.17,51.31,4007.0
2015-07-22 13:00:00,51.33,51.37,51.2,51.32,2901.0,51.33,51.37,51.2,51.32,2901.0
2015-07-22 14:00:00,51.26,51.4,51.23,51.34,9130.0,51.26,51.4,51.23,51.34,9130.0
2015-07-22 15:00:00,51.34,51.76,51.17,51.75,63924.0,51.34,51.76,51.17,51.75,63924.0
2015-07-23 09:30:00,51.9,52.15,51.53,51.95,26395.0,51.9,52.15,51.53,51.95,26395.0
2015-07-23 10:00:00,51.94,52.2,51.8,52.19,20162.0,51.94,52.2,51.8,52.19,20162.0
2015-07-23 11:00:00,52.19,52.2,51.97,52.16,44956.0,52.19,52.2,51.97,52.16,44956.0
2015-07-23 12:00:00,52.18,52.48,52.12,52.45,39663.0,52.18,52.48,52.12,52.45,39663.0
2015-07-23 13:00:00,52.46,52.62,52.21,52.62,16300.0,52.46,52.62,52.21,52.62,16300.0
2015-07-23 14:00:00,52.6,52.62,52.44,52.59,36249.0,52.6,52.62,52.44,52.59,36249.0
2015-07-23 15:00:00,52.55,52.87,52.47,52.72,53597.0,52.55,52.87,52.47,52.72,53597.0
2015-07-24 09:30:00,52.83,53.53,52.81,53.26,26485.0,52.83,53.53,52.81,53.26,26485.0
2015-07-24 10:00:00,53.29,53.62,52.75,53.21,62403.0,53.29,53.62,52.75,53.21,62403.0
2015-07-24 11:00:00,53.21,53.31,52.71,52.76,64077.0,53.21,53.31,52.71,52.76,64077.0
2015-07-24 12:00:00,52.79,53.05,52.71,52.99,30224.0,52.79,53.05,52.71,52.99,30224.0
2015-07-24 13:00:00,52.96,53.14,52.82,52.88,25216.0,52.96,53.14,52.82,52.88,25216.0
2015-07-24 14:00:00,52.87,53.15,52.39,53.08,15800.0,52.87,53.15,52.39,53.08,15800.0
2015-07-24 15:00:00,53.08,53.39,52.96,53.29,79131.0,53.08,53.39,52.96,53.29,79131.0
2015-07-27 09:30:00,52.8,52.8,51.79,52.19,12434.0,52.8,52.8,51.79,52.19,12434.0
2015-07-27 10:00:00,52.15,52.71,51.8,52.71,26304.0,52.15,52.71,51.8,52.71,26304.0
2015-07-27 11:00:00,52.69,52.69,51.98,52.27,17365.0,52.69,52.69,51.98,52.27,17365.0
2015-07-27 12:00:00,52.27,52.4,51.98,51.98,8580.0,52.27,52.4,51.98,51.98,8580.0
2015-07-27 13:00:00,51.95,52.51,51.95,52.37,14774.0,51.95,52.51,51.95,52.37,14774.0
2015-07-27 14:00:00,52.37,52.69,52.27,52.62,12750.0,52.37,52.69,52.27,52.62,12750.0
2015-07-27 15:00:00,52.71,52.85,52.39,52.81,51679.0,52.71,52.85,52.39,52.81,51679.0
2015-07-28 09:30:00,53.14,53.28,51.97,52.18,7354.0,53.14,53.28,51.97,52.18,7354.0
2015-07-28 10:00:00,52.16,52.59,51.96,52.02,8904.0,52.16,52.59,51.96,52.02,8904.0
2015-07-28 11:00:00,52.02,53.34,52.02,53.26,13699.0,52.02,53.34,52.02,53.26,13699.0
2015-07-28 12:00:00,53.32,53.95,53.17,53.73,12434.0,53.32,53.95,53.17,53.73,12434.0
2015-07-28 13:00:00,53.57,53.94,53.08,53.1,23286.0,53.57,53.94,53.08,53.1,23286.0
2015-07-28 14:00:00,53.13,53.47,52.82,52.98,33840.0,53.13,53.47,52.82,52.98,33840.0
2015-07-28 15:00:00,52.89,53.1,52.72,52.95,10942.0,52.89,53.1,52.72,52.95,10942.0
2015-07-29 09:30:00,52.72,52.92,52.03,52.45,8716.0,52.72,52.92,52.03,52.45,8716.0
2015-07-29 10:00:00,52.32,52.99,51.94,52.69,42310.0,52.32,52.99,51.94,52.69,42310.0
2015-07-29 11:00:00,52.6,53.13,52.5,52.85,15336.0,52.6,53.13,52.5,52.85,15336.0
2015-07-29 12:00:00,52.96,54.39,52.96,54.17,19730.0,52.96,54.39,52.96,54.17,19730.0
2015-07-29 13:00:00,54.1,54.6,53.92,54.59,35665.0,54.1,54.6,53.92,54.59,35665.0
2015-07-29 14:00:00,54.6,54.71,53.69,54.41,31970.0,54.6,54.71,53.69,54.41,31970.0
2015-07-29 15:00:00,54.39,55.07,54.09,54.14,72826.0,54.39,55.07,54.09,54.14,72826.0
2015-07-30 09:30:00,53.88,53.88,52.56,52.56,43065.0,53.88,53.88,52.56,52.56,43065.0
2015-07-30 10:00:00,52.55,52.74,52.1,52.53,23234.0,52.55,52.74,52.1,52.53,23234.0
2015-07-30 11:00:00,52.76,53.82,52.62,53.65,21259.0,52.76,53.82,52.62,53.65,21259.0
2015-07-30 12:00:00,53.66,54.01,53.66,53.88,5855.0,53.66,54.01,53.66,53.88,5855.0
2015-07-30 13:00:00,53.91,53.94,53.46,53.51,8981.0,53.91,53.94,53.46,53.51,8981.0
2015-07-30 14:00:00,53.51,53.56,52.8,53.5,33622.0,53.51,53.56,52.8,53.5,33622.0
2015-07-30 15:00:00,53.41,53.68,53.31,53.61,23942.0,53.41,53.68,53.31,53.61,23942.0
2015-07-31 09:30:00,53.53,54.16,53.04,54.16,12325.0,53.53,54.16,53.04,54.16,12325.0
2015-07-31 10:00:00,54.15,54.69,53.71,54.43,40966.0,54.15,54.69,53.71,54.43,40966.0
2015-07-31 11:00:00,54.57,54.6,54.12,54.14,14693.0,54.57,54.6,54.12,54.14,14693.0
2015-07-31 12:00:00,54.31,54.35,54.1,54.28,11689.0,54.31,54.35,54.1,54.28,11689.0
2015-07-31 13:00:00,54.28,54.37,53.77,53.77,23111.0,54.28,54.37,53.77,53.77,23111.0
2015-07-31 14:00:00,53.76,53.85,53.3,53.61,10947.0,53.76,53.85,53.3,53.61,10947.0
2015-07-31 15:00:00,53.62,54.0,53.48,53.96,41673.0,53.62,54.0,53.48,53.96,41673.0
2015-08-03 09:30:00,53.45,53.89,51.56,53.7,36480.0,53.45,53.89,51.56,53.7,36480.0
2015-08-03 10:00:00,53.49,53.69,53.08,53.57,13794.0,53.49,53.69,53.08,53.57,13794.0
2015-08-03 11:00:00,53.58,54.1,53.26,53.26,41543.0,53.58,54.1,53.26,53.26,41543.0
2015-08-03 12:00:00,53.32,53.37,52.48,52.48,29404.0,53.32,53.37,52.48,52.48,29404.0
2015-08-03 13:00:00,52.45,52.59,52.07,52.34,19186.0,52.45,52.59,52.07,52.34,19186.0
2015-08-03 14:00:00,52.34,52.78,52.2,52.74,71990.0,52.34,52.78,52.2,52.74,71990.0
2015-08-03 15:00:00,52.7,52.73,52.38,52.54,47757.0,52.7,52.73,52.38,52.54,47757.0
2015-08-04 09:30:00,52.64,53.17,52.35,52.99,9014.0,52.64,53.17,52.35,52.99,9014.0
2015-08-04 10:00:00,52.82,53.0,52.62,52.7,8311.0,52.82,53.0,52.62,52.7,8311.0
2015-08-04 11:00:00,52.79,52.99,52.79,52.8,4100.0,52.79,52.99,52.79,52.8,4100.0
2015-08-04 12:00:00,52.91,52.97,52.64,52.72,14900.0,52.91,52.97,52.64,52.72,14900.0
2015-08-04 13:00:00,52.74,52.76,52.51,52.64,6000.0,52.74,52.76,52.51,52.64,6000.0
2015-08-04 14:00:00,52.68,52.88,52.61,52.66,7500.0,52.68,52.88,52.61,52.66,7500.0
2015-08-04 15:00:00,52.8,53.09,52.73,53.0,23790.0,52.8,53.09,52.73,53.0,23790.0
2015-08-05 09:30:00,52.3,52.86,52.02,52.75,33449.0,52.3,52.86,52.02,52.75,33449.0
2015-08-05 10:00:00,52.77,53.5,52.66,52.77,33169.0,52.77,53.5,52.66,52.77,33169.0
2015-08-05 11:00:00,52.85,53.16,52.59,52.59,52756.0,52.85,53.16,52.59,52.59,52756.0
2015-08-05 12:00:00,52.55,53.01,51.81,52.54,19580.0,52.55,53.01,51.81,52.54,19580.0
2015-08-05 13:00:00,52.55,52.67,52.26,52.35,8200.0,52.55,52.67,52.26,52.35,8200.0
2015-08-05 14:00:00,52.34,52.65,52.24,52.46,14645.0,52.34,52.65,52.24,52.46,14645.0
2015-08-05 15:00:00,52.44,52.5,52.2,52.22,60726.0,52.44,52.5,52.2,52.22,60726.0
2015-08-06 09:30:00,52.14,52.45,51.97,52.15,9995.0,52.14,52.45,51.97,52.15,9995.0
2015-08-06 10:00:00,52.14,52.36,51.57,51.99,20894.0,52.14,52.36,51.57,51.99,20894.0
2015-08-06 11:00:00,52.0,52.0,50.84,50.84,22678.0,52.0,52.0,50.84,50.84,22678.0
2015-08-06 12:00:00,50.93,51.0,50.27,50.36,18901.0,50.93,51.0,50.27,50.36,18901.0
2015-08-06 13:00:00,50.28,50.86,50.13,50.84,26943.0,50.28,50.86,50.13,50.84,26943.0
2015-08-06 14:00:00,50.8,51.0,50.64,50.72,15757.0,50.8,51.0,50.64,50.72,15757.0
2015-08-06 15:00:00,50.77,50.83,50.03,50.45,80962.0,50.77,50.83,50.03,50.45,80962.0
2015-08-07 09:30:00,54.0,54.0,50.51,51.9,212013.0,54.0,54.0,50.51,51.9,212013.0
2015-08-07 10:00:00,51.87,53.08,50.0,50.3,160446.0,51.87,53.08,50.0,50.3,160446.0
2015-08-07 11:00:00,50.06,50.26,49.0,49.22,66465.0,50.06,50.26,49.0,49.22,66465.0
2015-08-07 12:00:00,49.44,50.6,49.44,50.0,45553.0,49.44,50.6,49.44,50.0,45553.0
2015-08-07 13:00:00,50.0,50.58,49.97,50.31,47440.0,50.0,50.58,49.97,50.31,47440.0
2015-08-07 14:00:00,50.23,50.37,49.27,49.64,50133.0,50.23,50.37,49.27,49.64,50133.0
2015-08-07 15:00:00,49.66,50.04,48.61,49.64,83296.0,49.66,50.04,48.61,49.64,83296.0
2015-08-10 09:30:00,49.13,49.9,48.65,49.9,49897.0,49.13,49.9,48.65,49.9,49897.0
2015-08-10 10:00:00,49.9,50.44,49.45,49.54,41813.0,49.9,50.44,49.45,49.54,41813.0
2015-08-10 11:00:00,49.61,49.74,49.36,49.71,17094.0,49.61,49.74,49.36,49.71,17094.0
2015-08-10 12:00:00,49.73,50.56,49.66,50.31,27154.0,49.73,50.56,49.66,50.31,27154.0
2015-08-10 13:00:00,50.32,51.07,50.17,50.36,50720.0,50.32,51.07,50.17,50.36,50720.0
2015-08-10 14:00:00,50.37,51.12,50.2,50.58,59795.0,50.37,51.12,50.2,50.58,59795.0
2015-08-10 15:00:00,50.64,51.43,50.41,51.08,81902.0,50.64,51.43,50.41,51.08,81902.0
2015-08-11 09:30:00,50.51,50.54,49.82,49.98,30058.0,50.51,50.54,49.82,49.98,30058.0
2015-08-11 10:00:00,49.93,50.16,49.52,49.75,32875.0,49.93,50.16,49.52,49.75,32875.0
2015-08-11 11:00:00,49.75,50.2,48.95,49.21,62968.0,49.75,50.2,48.95,49.21,62968.0
2015-08-11 12:00:00,49.21,49.89,49.18,49.48,59264.0,49.21,49.89,49.18,49.48,59264.0
2015-08-11 13:00:00,49.36,49.59,48.3,48.3,23320.0,49.36,49.59,48.3,48.3,23320.0
2015-08-11 14:00:00,48.26,48.26,46.89,47.93,57773.0,48.26,48.26,46.89,47.93,57773.0
2015-08-11 15:00:00,47.94,48.0,47.08,47.89,64626.0,47.94,48.0,47.08,47.89,64626.0
2015-08-12 09:30:00,47.34,47.35,46.26,46.56,24575.0,47.34,47.35,46.26,46.56,24575.0
2015-08-12 10:00:00,46.56,46.56,44.86,44.95,48838.0,46.56,46.56,44.86,44.95,48838.0
2015-08-12 11:00:00,45.05,45.5,44.82,45.4,29058.0,45.05,45.5,44.82,45.4,29058.0
2015-08-12 12:00:00,45.43,46.14,45.34,45.8,41530.0,45.43,46.14,45.34,45.8,41530.0
2015-08-12 13:00:00,45.89,45.92,45.28,45.75,35441.0,45.89,45.92,45.28,45.75,35441.0
2015-08-12 14:00:00,45.61,45.61,45.14,45.61,27807.0,45.61,45.61,45.14,45.61,27807.0
2015-08-12 15:00:00,45.52,45.8,45.3,45.72,55585.0,45.52,45.8,45.3,45.72,55585.0
2015-08-13 09:30:00,45.68,46.38,45.01,45.19,14733.0,45.68,46.38,45.01,45.19,14733.0
2015-08-13 10:00:00,45.19,46.0,45.15,45.7,28146.0,45.19,46.0,45.15,45.7,28146.0
2015-08-13 11:00:00,45.75,45.79,45.6,45.68,16742.0,45.75,45.79,45.6,45.68,16742.0
2015-08-13 12:00:00,45.71,45.89,45.65,45.85,13745.0,45.71,45.89,45.65,45.85,13745.0
2015-08-13 13:00:00,45.81,45.95,45.7,45.79,15704.0,45.81,45.95,45.7,45.79,15704.0
2015-08-13 14:00:00,45.78,47.04,45.7,46.82,40828.0,45.78,47.04,45.7,46.82,40828.0
2015-08-13 15:00:00,46.82,47.05,46.08,46.22,47693.0,46.82,47.05,46.08,46.22,47693.0
2015-08-14 09:30:00,46.32,46.36,45.86,46.2,11212.0,46.32,46.36,45.86,46.2,11212.0
2015-08-14 10:00:00,46.33,46.47,46.21,46.37,19742.0,46.33,46.47,46.21,46.37,19742.0
2015-08-14 11:00:00,46.34,46.72,46.25,46.6,16126.0,46.34,46.72,46.25,46.6,16126.0
2015-08-14 12:00:00,46.63,46.63,46.3,46.51,10119.0,46.63,46.63,46.3,46.51,10119.0
2015-08-14 13:00:00,46.41,47.0,46.35,46.85,16627.0,46.41,47.0,46.35,46.85,16627.0
2015-08-14 14:00:00,46.9,47.59,46.8,47.49,59178.0,46.9,47.59,46.8,47.49,59178.0
2015-08-14 15:00:00,47.49,48.25,47.49,48.02,87111.0,47.49,48.25,47.49,48.02,87111.0
2015-08-17 09:30:00,47.95,48.18,46.46,46.74,17350.0,47.95,48.18,46.46,46.74,17350.0
2015-08-17 10:00:00,46.85,47.51,46.48,47.16,26630.0,46.85,47.51,46.48,47.16,26630.0
2015-08-17 11:00:00,47.05,47.26,46.54,46.69,16167.0,47.05,47.26,46.54,46.69,16167.0
2015-08-17 12:00:00,46.63,46.91,46.53,46.69,29014.0,46.63,46.91,46.53,46.69,29014.0
2015-08-17 13:00:00,46.79,47.05,46.7,46.84,9992.0,46.79,47.05,46.7,46.84,9992.0
2015-08-17 14:00:00,46.89,47.03,46.8,46.85,10494.0,46.89,47.03,46.8,46.85,10494.0
2015-08-17 15:00:00,46.83,48.06,46.79,47.85,63154.0,46.83,48.06,46.79,47.85,63154.0
2015-08-18 09:30:00,47.69,47.93,47.44,47.44,3283.0,47.69,47.93,47.44,47.44,3283.0
2015-08-18 10:00:00,47.37,47.56,46.98,47.33,7780.0,47.37,47.56,46.98,47.33,7780.0
2015-08-18 11:00:00,47.3,47.46,46.87,46.91,5983.0,47.3,47.46,46.87,46.91,5983.0
2015-08-18 12:00:00,46.88,47.12,46.84,46.93,15554.0,46.88,47.12,46.84,46.93,15554.0
2015-08-18 13:00:00,46.9,47.07,46.86,46.95,11100.0,46.9,47.07,46.86,46.95,11100.0
2015-08-18 14:00:00,47.06,47.09,46.89,46.89,8137.0,47.06,47.09,46.89,46.89,8137.0
2015-08-18 15:00:00,46.89,47.04,46.8,46.96,38902.0,46.89,47.04,46.8,46.96,38902.0
2015-08-19 09:30:00,46.9,46.9,46.36,46.86,6677.0,46.9,46.9,46.36,46.86,6677.0
2015-08-19 10:00:00,46.83,47.14,46.66,46.66,9574.0,46.83,47.14,46.66,46.66,9574.0
2015-08-19 11:00:00,46.78,46.89,46.63,46.74,14315.0,46.78,46.89,46.63,46.74,14315.0
2015-08-19 12:00:00,46.77,46.89,46.58,46.8,5640.0,46.77,46.89,46.58,46.8,5640.0
2015-08-19 13:00:00,46.79,47.05,46.71,46.84,10550.0,46.79,47.05,46.71,46.84,10550.0
2015-08-19 14:00:00,46.82,47.17,46.7,46.7,11480.0,46.82,47.17,46.7,46.7,11480.0
2015-08-19 15:00:00,46.56,46.77,46.48,46.5,15322.0,46.56,46.77,46.48,46.5,15322.0
2015-08-20 09:30:00,46.0,46.07,45.33,45.55,9973.0,46.0,46.07,45.33,45.55,9973.0
2015-08-20 10:00:00,45.56,45.98,45.56,45.85,22966.0,45.56,45.98,45.56,45.85,22966.0
2015-08-20 11:00:00,45.81,45.84,45.57,45.69,24852.0,45.81,45.84,45.57,45.69,24852.0
2015-08-20 12:00:00,45.67,46.39,45.52,46.06,39098.0,45.67,46.39,45.52,46.06,39098.0
2015-08-20 13:00:00,46.06,46.41,46.01,46.4,18340.0,46.06,46.41,46.01,46.4,18340.0
2015-08-20 14:00:00,46.3,46.45,46.06,46.31,17865.0,46.3,46.45,46.06,46.31,17865.0
2015-08-20 15:00:00,46.25,46.27,45.87,45.96,78113.0,46.25,46.27,45.87,45.96,78113.0
2015-08-21 09:30:00,44.01,45.25,44.01,44.9,45756.0,44.01,45.25,44.01,44.9,45756.0
2015-08-21 10:00:00,45.0,45.08,44.2,44.55,43231.0,45.0,45.08,44.2,44.55,43231.0
2015-08-21 11:00:00,44.45,44.79,44.14,44.71,21862.0,44.45,44.79,44.14,44.71,21862.0
2015-08-21 12:00:00,44.85,45.25,44.26,44.28,13221.0,44.85,45.25,44.26,44.28,13221.0
2015-08-21 13:00:00,44.29,44.74,44.09,44.7,24622.0,44.29,44.74,44.09,44.7,24622.0
2015-08-21 14:00:00,44.67,45.0,43.19,43.29,38239.0,44.67,45.0,43.19,43.29,38239.0
2015-08-21 15:00:00,43.4,43.45,42.41,43.45,90067.0,43.4,43.45,42.41,43.45,90067.0
2015-08-24 09:30:00,40.94,40.94,39.05,39.9,30358.0,40.94,40.94,39.05,39.9,30358.0
2015-08-24 10:00:00,39.91,41.85,39.88,41.8,52871.0,39.91,41.85,39.88,41.8,52871.0
2015-08-24 11:00:00,41.86,43.07,41.86,43.07,38422.0,41.86,43.07,41.86,43.07,38422.0
2015-08-24 12:00:00,43.0,43.99,42.86,43.83,46869.0,43.0,43.99,42.86,43.83,46869.0
2015-08-24 13:00:00,43.81,44.15,43.39,43.39,44741.0,43.81,44.15,43.39,43.39,44741.0
2015-08-24 14:00:00,43.35,43.35,42.04,42.15,38778.0,43.35,43.35,42.04,42.15,38778.0
2015-08-24 15:00:00,42.14,43.08,42.06,42.75,69674.0,42.14,43.08,42.06,42.75,69674.0
2015-08-25 09:30:00,43.58,44.03,43.04,43.21,12631.0,43.58,44.03,43.04,43.21,12631.0
2015-08-25 10:00:00,43.21,43.61,42.79,43.39,30016.0,43.21,43.61,42.79,43.39,30016.0
2015-08-25 11:00:00,43.48,43.95,43.48,43.75,17534.0,43.48,43.95,43.48,43.75,17534.0
2015-08-25 12:00:00,43.82,44.0,43.76,43.76,14712.0,43.82,44.0,43.76,43.76,14712.0
2015-08-25 13:00:00,43.87,43.93,43.17,43.45,21350.0,43.87,43.93,43.17,43.45,21350.0
2015-08-25 14:00:00,43.45,43.62,43.15,43.59,18751.0,43.45,43.62,43.15,43.59,18751.0
2015-08-25 15:00:00,43.57,43.63,42.96,43.02,99072.0,43.57,43.63,42.96,43.02,99072.0
2015-08-26 09:30:00,44.16,44.16,43.35,43.41,13400.0,44.16,44.16,43.35,43.41,13400.0
2015-08-26 10:00:00,43.41,43.82,43.24,43.44,30269.0,43.41,43.82,43.24,43.44,30269.0
2015-08-26 11:00:00,43.44,43.84,43.3,43.77,40305.0,43.44,43.84,43.3,43.77,40305.0
2015-08-26 12:00:00,43.66,44.03,43.24,44.03,21550.0,43.66,44.03,43.24,44.03,21550.0
2015-08-26 13:00:00,43.98,44.78,43.89,44.5,21024.0,43.98,44.78,43.89,44.5,21024.0
2015-08-26 14:00:00,44.45,44.5,44.08,44.29,46786.0,44.45,44.5,44.08,44.29,46786.0
2015-08-26 15:00:00,44.23,44.8,44.23,44.56,62652.0,44.23,44.8,44.23,44.56,62652.0
2015-08-27 09:30:00,45.09,45.39,44.43,44.7,61684.0,45.09,45.39,44.43,44.7,61684.0
2015-08-27 10:00:00,44.66,45.74,44.56,45.68,56386.0,44.66,45.74,44.56,45.68,56386.0
2015-08-27 11:00:00,45.73,45.87,45.17,45.62,37228.0,45.73,45.87,45.17,45.62,37228.0
2015-08-27 12:00:00,45.59,45.91,45.37,45.5,30943.0,45.59,45.91,45.37,45.5,30943.0
2015-08-27 13:00:00,45.69,45.69,44.94,45.09,27910.0,45.69,45.69,44.94,45.09,27910.0
2015-08-27 14:00:00,45.04,45.27,44.21,44.31,88585.0,45.04,45.27,44.21,44.31,88585.0
2015-08-27 15:00:00,44.41,45.3,44.07,45.15,62459.0,44.41,45.3,44.07,45.15,62459.0
2015-08-28 09:30:00,45.06,46.23,44.85,45.29,8297.0,45.06,46.23,44.85,45.29,8297.0
2015-08-28 10:00:00,45.29,45.54,44.99,45.23,35063.0,45.29,45.54,44.99,45.23,35063.0
2015-08-28 11:00:00,45.31,45.37,45.03,45.16,25464.0,45.31,45.37,45.03,45.16,25464.0
2015-08-28 12:00:00,45.17,45.92,45.17,45.83,24132.0,45.17,45.92,45.17,45.83,24132.0
2015-08-28 13:00:00,45.83,46.04,45.55,45.78,23274.0,45.83,46.04,45.55,45.78,23274.0
2015-08-28 14:00:00,45.81,46.08,45.75,45.87,31049.0,45.81,46.08,45.75,45.87,31049.0
2015-08-28 15:00:00,45.9,46.45,45.68,46.42,60092.0,45.9,46.45,45.68,46.42,60092.0
2015-08-31 09:30:00,46.15,46.43,46.13,46.13,3192.0,46.15,46.43,46.13,46.13,3192.0
2015-08-31 10:00:00,46.04,46.34,45.82,46.19,26870.0,46.04,46.34,45.82,46.19,26870.0
2015-08-31 11:00:00,46.16,47.04,46.03,46.99,61483.0,46.16,47.04,46.03,46.99,61483.0
2015-08-31 12:00:00,46.95,47.0,46.53,47.0,41220.0,46.95,47.0,46.53,47.0,41220.0
2015-08-31 13:00:00,46.97,47.57,46.97,47.38,73643.0,46.97,47.57,46.97,47.38,73643.0
2015-08-31 14:00:00,47.56,47.73,47.12,47.2,127071.0,47.56,47.73,47.12,47.2,127071.0
2015-08-31 15:00:00,47.2,47.52,46.83,47.27,107073.0,47.2,47.52,46.83,47.27,107073.0
2015-09-01 09:30:00,46.25,46.47,45.81,46.21,14315.0,46.25,46.47,45.81,46.21,14315.0
2015-09-01 10:00:00,46.29,46.4,45.82,46.38,51013.0,46.29,46.4,45.82,46.38,51013.0
2015-09-01 11:00:00,46.36,47.13,46.24,46.55,35490.0,46.36,47.13,46.24,46.55,35490.0
2015-09-01 12:00:00,46.55,46.58,45.92,46.07,43513.0,46.55,46.58,45.92,46.07,43513.0
2015-09-01 13:00:00,46.07,46.33,45.58,46.27,58806.0,46.07,46.33,45.58,46.27,58806.0
2015-09-01 14:00:00,46.2,46.86,45.71,45.82,41920.0,46.2,46.86,45.71,45.82,41920.0
2015-09-01 15:00:00,45.82,45.89,45.17,45.35,64073.0,45.82,45.89,45.17,45.35,64073.0
2015-09-02 09:30:00,45.72,46.02,45.27,45.41,21750.0,45.72,46.02,45.27,45.41,21750.0
2015-09-02 10:00:00,45.44,45.64,45.03,45.48,24968.0,45.44,45.64,45.03,45.48,24968.0
2015-09-02 11:00:00,45.48,45.52,45.18,45.23,13523.0,45.48,45.52,45.18,45.23,13523.0
2015-09-02 12:00:00,45.23,45.66,45.21,45.66,9900.0,45.23,45.66,45.21,45.66,9900.0
2015-09-02 13:00:00,45.67,45.67,45.43,45.54,7716.0,45.67,45.67,45.43,45.54,7716.0
2015-09-02 14:00:00,45.59,45.9,45.54,45.81,12750.0,45.59,45.9,45.54,45.81,12750.0
2015-09-02 15:00:00,45.77,45.99,45.6,45.99,46620.0,45.77,45.99,45.6,45.99,46620.0
2015-09-03 09:30:00,46.16,46.16,45.8,46.0,7643.0,46.16,46.16,45.8,46.0,7643.0
2015-09-03 10:00:00,45.93,46.07,45.78,46.0,18495.0,45.93,46.07,45.78,46.0,18495.0
2015-09-03 11:00:00,46.08,46.08,45.75,45.75,4600.0,46.08,46.08,45.75,45.75,4600.0
2015-09-03 12:00:00,45.76,46.2,45.51,45.65,13986.0,45.76,46.2,45.51,45.65,13986.0
2015-09-03 13:00:00,45.56,45.76,45.27,45.39,14596.0,45.56,45.76,45.27,45.39,14596.0
2015-09-03 14:00:00,45.33,45.73,45.3,45.57,21025.0,45.33,45.73,45.3,45.57,21025.0
2015-09-03 15:00:00,45.71,45.75,45.54,45.56,40988.0,45.71,45.75,45.54,45.56,40988.0
2015-09-04 09:30:00,45.02,45.11,44.47,44.51,11903.0,45.02,45.11,44.47,44.51,11903.0
2015-09-04 10:00:00,44.51,44.75,44.3,44.7,23191.0,44.51,44.75,44.3,44.7,23191.0
2015-09-04 11:00:00,44.7,44.76,44.43,44.63,8500.0,44.7,44.76,44.43,44.63,8500.0
2015-09-04 12:00:00,44.62,44.7,44.21,44.21,15500.0,44.62,44.7,44.21,44.21,15500.0
2015-09-04 13:00:00,44.22,44.27,44.05,44.13,7400.0,44.22,44.27,44.05,44.13,7400.0
2015-09-04 14:00:00,44.18,44.41,44.01,44.41,7200.0,44.18,44.41,44.01,44.41,7200.0
2015-09-04 15:00:00,44.47,44.7,44.45,44.46,21460.0,44.47,44.7,44.45,44.46,21460.0
2015-09-08 09:30:00,44.89,45.91,44.88,45.65,13686.0,44.89,45.91,44.88,45.65,13686.0
2015-09-08 10:00:00,45.69,45.86,45.51,45.69,15983.0,45.69,45.86,45.51,45.69,15983.0
2015-09-08 11:00:00,45.69,46.46,45.69,46.42,19670.0,45.69,46.46,45.69,46.42,19670.0
2015-09-08 12:00:00,46.46,46.94,46.34,46.87,21845.0,46.46,46.94,46.34,46.87,21845.0
2015-09-08 13:00:00,46.86,46.86,46.29,46.36,28374.0,46.86,46.86,46.29,46.36,28374.0
2015-09-08 14:00:00,46.36,46.86,46.34,46.68,33324.0,46.36,46.86,46.34,46.68,33324.0
2015-09-08 15:00:00,46.75,46.99,46.65,46.86,47892.0,46.75,46.99,46.65,46.86,47892.0
2015-09-09 09:30:00,47.0,47.0,46.14,46.51,8245.0,47.0,47.0,46.14,46.51,8245.0
2015-09-09 10:00:00,46.56,46.81,46.43,46.54,15075.0,46.56,46.81,46.43,46.54,15075.0
2015-09-09 11:00:00,46.57,46.82,46.54,46.75,53071.0,46.57,46.82,46.54,46.75,53071.0
2015-09-09 12:00:00,46.75,46.75,46.27,46.27,6396.0,46.75,46.75,46.27,46.27,6396.0
2015-09-09 13:00:00,46.39,46.63,46.08,46.08,8173.0,46.39,46.63,46.08,46.08,8173.0
2015-09-09 14:00:00,46.16,46.52,46.12,46.4,11369.0,46.16,46.52,46.12,46.4,11369.0
2015-09-09 15:00:00,46.34,46.69,46.07,46.14,48595.0,46.34,46.69,46.07,46.14,48595.0
2015-09-10 09:30:00,46.63,47.46,46.28,46.36,39593.0,46.63,47.46,46.28,46.36,39593.0
2015-09-10 10:00:00,46.43,46.56,46.1,46.11,18336.0,46.43,46.56,46.1,46.11,18336.0
2015-09-10 11:00:00,46.12,46.43,46.06,46.27,11552.0,46.12,46.43,46.06,46.27,11552.0
2015-09-10 12:00:00,46.25,46.36,46.11,46.12,11315.0,46.25,46.36,46.11,46.12,11315.0
2015-09-10 13:00:00,46.06,46.86,46.06,46.54,42186.0,46.06,46.86,46.06,46.54,42186.0
2015-09-10 14:00:00,46.62,47.12,46.54,46.94,28805.0,46.62,47.12,46.54,46.94,28805.0
2015-09-10 15:00:00,46.91,46.99,46.74,46.88,39035.0,46.91,46.99,46.74,46.88,39035.0
2015-09-11 09:30:00,46.78,46.96,46.37,46.59,7148.0,46.78,46.96,46.37,46.59,7148.0
2015-09-11 10:00:00,46.51,46.74,46.26,46.38,33941.0,46.51,46.74,46.26,46.38,33941.0
2015-09-11 11:00:00,46.33,47.05,46.33,47.05,42855.0,46.33,47.05,46.33,47.05,42855.0
2015-09-11 12:00:00,47.05,47.53,47.03,47.26,59337.0,47.05,47.53,47.03,47.26,59337.0
2015-09-11 13:00:00,47.17,47.73,47.08,47.73,29823.0,47.17,47.73,47.08,47.73,29823.0
2015-09-11 14:00:00,47.73,48.04,47.31,48.04,92985.0,47.73,48.04,47.31,48.04,92985.0
2015-09-11 15:00:00,48.04,49.1,47.95,49.05,262770.0,48.04,49.1,47.95,49.05,262770.0
2015-09-14 09:30:00,49.02,49.02,46.97,47.57,41788.0,49.02,49.02,46.97,47.57,41788.0
2015-09-14 10:00:00,47.54,48.25,47.29,47.46,61841.0,47.54,48.25,47.29,47.46,61841.0
2015-09-14 11:00:00,47.49,47.49,47.14,47.34,44596.0,47.49,47.49,47.14,47.34,44596.0
2015-09-14 12:00:00,47.34,47.81,47.33,47.5,23837.0,47.34,47.81,47.33,47.5,23837.0
2015-09-14 13:00:00,47.48,47.55,47.02,47.05,29192.0,47.48,47.55,47.02,47.05,29192.0
2015-09-14 14:00:00,47.13,47.28,46.77,47.19,35512.0,47.13,47.28,46.77,47.19,35512.0
2015-09-14 15:00:00,47.18,47.53,47.1,47.34,97580.0,47.18,47.53,47.1,47.34,97580.0
2015-09-15 09:30:00,47.31,47.31,46.9,47.28,7683.0,47.31,47.31,46.9,47.28,7683.0
2015-09-15 10:00:00,47.4,47.67,47.21,47.63,8803.0,47.4,47.67,47.21,47.63,8803.0
2015-09-15 11:00:00,47.57,47.91,47.42,47.82,10540.0,47.57,47.91,47.42,47.82,10540.0
2015-09-15 12:00:00,47.83,48.08,47.78,47.86,10740.0,47.83,48.08,47.78,47.86,10740.0
2015-09-15 13:00:00,47.84,48.19,47.74,47.96,40400.0,47.84,48.19,47.74,47.96,40400.0
2015-09-15 14:00:00,47.9,48.11,47.84,47.9,72157.0,47.9,48.11,47.84,47.9,72157.0
2015-09-15 15:00:00,47.91,47.99,47.82,47.94,49779.0,47.91,47.99,47.82,47.94,49779.0
2015-09-16 09:30:00,48.15,48.15,47.9,47.9,12114.0,48.15,48.15,47.9,47.9,12114.0
2015-09-16 10:00:00,47.88,48.7,47.84,48.55,38742.0,47.88,48.7,47.84,48.55,38742.0
2015-09-16 11:00:00,48.5,48.63,48.12,48.28,10967.0,48.5,48.63,48.12,48.28,10967.0
2015-09-16 12:00:00,48.28,48.46,48.08,48.29,5898.0,48.28,48.46,48.08,48.29,5898.0
2015-09-16 13:00:00,48.3,48.33,47.91,48.21,24925.0,48.3,48.33,47.91,48.21,24925.0
2015-09-16 14:00:00,48.21,48.68,48.19,48.44,31478.0,48.21,48.68,48.19,48.44,31478.0
2015-09-16 15:00:00,48.48,48.68,48.41,48.61,45027.0,48.48,48.68,48.41,48.61,45027.0
2015-09-17 09:30:00,48.5,48.6,48.43,48.58,6450.0,48.5,48.6,48.43,48.58,6450.0
2015-09-17 10:00:00,48.66,49.42,48.66,49.38,58957.0,48.66,49.42,48.66,49.38,58957.0
2015-09-17 11:00:00,49.39,49.72,49.08,49.19,37613.0,49.39,49.72,49.08,49.19,37613.0
2015-09-17 12:00:00,49.19,49.71,49.17,49.56,35629.0,49.19,49.71,49.17,49.56,35629.0
2015-09-17 13:00:00,49.56,49.89,49.48,49.55,31125.0,49.56,49.89,49.48,49.55,31125.0
2015-09-17 14:00:00,49.42,50.35,49.24,50.33,63425.0,49.42,50.35,49.24,50.33,63425.0
2015-09-17 15:00:00,50.33,50.6,49.9,50.56,116779.0,50.33,50.6,49.9,50.56,116779.0
2015-09-18 09:30:00,50.5,52.28,50.25,52.12,93354.0,50.5,52.28,50.25,52.12,93354.0
2015-09-18 10:00:00,52.07,52.13,51.54,51.78,77741.0,52.07,52.13,51.54,51.78,77741.0
2015-09-18 11:00:00,51.9,52.42,51.81,52.15,57458.0,51.9,52.42,51.81,52.15,57458.0
2015-09-18 12:00:00,52.18,52.29,51.75,51.91,20626.0,52.18,52.29,51.75,51.91,20626.0
2015-09-18 13:00:00,51.85,52.0,51.75,51.89,22546.0,51.85,52.0,51.75,51.89,22546.0
2015-09-18 14:00:00,51.9,52.18,51.81,52.1,19134.0,51.9,52.18,51.81,52.1,19134.0
2015-09-18 15:00:00,52.1,52.1,51.1,51.7,110790.0,52.1,52.1,51.1,51.7,110790.0
2015-09-21 09:30:00,51.2,52.0,50.0,52.0,86769.0,51.2,52.0,50.0,52.0,86769.0
2015-09-21 10:00:00,52.0,52.08,51.11,51.23,82463.0,52.0,52.08,51.11,51.23,82463.0
2015-09-21 11:00:00,51.21,51.44,50.9,51.12,46598.0,51.21,51.44,50.9,51.12,46598.0
2015-09-21 12:00:00,51.12,51.94,51.0,51.82,71738.0,51.12,51.94,51.0,51.82,71738.0
2015-09-21 13:00:00,51.81,52.8,51.78,52.09,105026.0,51.81,52.8,51.78,52.09,105026.0
2015-09-21 14:00:00,52.15,52.66,51.88,51.98,71260.0,52.15,52.66,51.88,51.98,71260.0
2015-09-21 15:00:00,51.97,52.09,51.42,51.89,72936.0,51.97,52.09,51.42,51.89,72936.0
2015-09-22 09:30:00,51.13,51.59,50.86,51.17,8214.0,51.13,51.59,50.86,51.17,8214.0
2015-09-22 10:00:00,51.17,51.64,51.01,51.01,20380.0,51.17,51.64,51.01,51.01,20380.0
2015-09-22 11:00:00,51.17,51.26,50.92,51.08,20979.0,51.17,51.26,50.92,51.08,20979.0
2015-09-22 12:00:00,51.02,51.31,50.97,51.05,16139.0,51.02,51.31,50.97,51.05,16139.0
2015-09-22 13:00:00,51.06,51.12,50.9,51.02,17292.0,51.06,51.12,50.9,51.02,17292.0
2015-09-22 14:00:00,51.02,51.31,50.95,51.18,31330.0,51.02,51.31,50.95,51.18,31330.0
2015-09-22 15:00:00,51.25,51.59,51.18,51.41,32376.0,51.25,51.59,51.18,51.41,32376.0
2015-09-23 09:30:00,51.32,51.53,50.98,51.35,6837.0,51.32,51.53,50.98,51.35,6837.0
2015-09-23 10:00:00,51.29,52.32,51.19,51.88,216604.0,51.29,52.32,51.19,51.88,216604.0
2015-09-23 11:00:00,51.9,51.94,50.75,51.01,70435.0,51.9,51.94,50.75,51.01,70435.0
2015-09-23 12:00:00,51.05,51.49,50.54,51.42,103125.0,51.05,51.49,50.54,51.42,103125.0
2015-09-23 13:00:00,51.4,51.53,50.46,51.0,75828.0,51.4,51.53,50.46,51.0,75828.0
2015-09-23 14:00:00,50.98,51.04,49.89,50.3,61808.0,50.98,51.04,49.89,50.3,61808.0
2015-09-23 15:00:00,50.31,51.35,50.31,50.95,80736.0,50.31,51.35,50.31,50.95,80736.0
2015-09-24 09:30:00,50.64,50.71,49.82,50.08,39939.0,50.64,50.71,49.82,50.08,39939.0
2015-09-24 10:00:00,50.02,50.19,49.4,49.45,22863.0,50.02,50.19,49.4,49.45,22863.0
2015-09-24 11:00:00,49.47,49.65,49.28,49.65,27298.0,49.47,49.65,49.28,49.65,27298.0
2015-09-24 12:00:00,49.61,49.76,49.3,49.41,23743.0,49.61,49.76,49.3,49.41,23743.0
2015-09-24 13:00:00,49.44,49.71,49.41,49.43,9509.0,49.44,49.71,49.41,49.43,9509.0
2015-09-24 14:00:00,49.46,50.43,49.46,50.21,19923.0,49.46,50.43,49.46,50.21,19923.0
2015-09-24 15:00:00,50.29,50.29,49.87,50.05,56080.0,50.29,50.29,49.87,50.05,56080.0
2015-09-25 09:30:00,50.13,50.46,49.75,50.04,11726.0,50.13,50.46,49.75,50.04,11726.0
2015-09-25 10:00:00,50.02,50.62,49.75,50.3,28269.0,50.02,50.62,49.75,50.3,28269.0
2015-09-25 11:00:00,50.36,50.68,49.93,50.04,22043.0,50.36,50.68,49.93,50.04,22043.0
2015-09-25 12:00:00,50.05,50.1,49.6,49.73,31064.0,50.05,50.1,49.6,49.73,31064.0
2015-09-25 13:00:00,49.81,50.1,49.15,49.22,13643.0,49.81,50.1,49.15,49.22,13643.0
2015-09-25 14:00:00,49.27,49.62,47.98,48.46,59212.0,49.27,49.62,47.98,48.46,59212.0
2015-09-25 15:00:00,48.48,48.57,47.71,48.43,142978.0,48.48,48.57,47.71,48.43,142978.0
2015-09-28 09:30:00,48.0,48.23,47.33,48.11,55493.0,48.0,48.23,47.33,48.11,55493.0
2015-09-28 10:00:00,48.21,48.3,47.84,48.2,47333.0,48.21,48.3,47.84,48.2,47333.0
2015-09-28 11:00:00,48.39,48.48,47.82,47.86,8425.0,48.39,48.48,47.82,47.86,8425.0
2015-09-28 12:00:00,47.83,48.12,47.52,47.61,60594.0,47.83,48.12,47.52,47.61,60594.0
2015-09-28 13:00:00,47.5,47.86,47.38,47.85,37446.0,47.5,47.86,47.38,47.85,37446.0
2015-09-28 14:00:00,47.78,48.0,47.53,47.56,28964.0,47.78,48.0,47.53,47.56,28964.0
2015-09-28 15:00:00,47.58,48.0,47.46,47.98,75401.0,47.58,48.0,47.46,47.98,75401.0
2015-09-29 09:30:00,47.51,48.07,47.41,47.62,39970.0,47.51,48.07,47.41,47.62,39970.0
2015-09-29 10:00:00,47.65,48.0,47.63,47.79,22138.0,47.65,48.0,47.63,47.79,22138.0
2015-09-29 11:00:00,47.68,47.91,47.38,47.49,24295.0,47.68,47.91,47.38,47.49,24295.0
2015-09-29 12:00:00,47.49,47.67,47.37,47.54,43200.0,47.49,47.67,47.37,47.54,43200.0
2015-09-29 13:00:00,47.58,48.11,47.49,47.85,29512.0,47.58,48.11,47.49,47.85,29512.0
2015-09-29 14:00:00,47.85,47.92,47.52,47.72,47183.0,47.85,47.92,47.52,47.72,47183.0
2015-09-29 15:00:00,47.75,47.81,47.27,47.5,70251.0,47.75,47.81,47.27,47.5,70251.0
2015-09-30 09:30:00,47.79,48.27,47.09,47.09,13512.0,47.79,48.27,47.09,47.09,13512.0
2015-09-30 10:00:00,47.2,47.69,46.7,46.7,26638.0,47.2,47.69,46.7,46.7,26638.0
2015-09-30 11:00:00,46.69,47.08,46.15,46.49,33479.0,46.69,47.08,46.15,46.49,33479.0
2015-09-30 12:00:00,46.5,46.5,45.3,45.9,60126.0,46.5,46.5,45.3,45.9,60126.0
2015-09-30 13:00:00,45.89,46.71,45.57,46.39,50299.0,45.89,46.71,45.57,46.39,50299.0
2015-09-30 14:00:00,46.34,46.41,46.09,46.36,28550.0,46.34,46.41,46.09,46.36,28550.0
2015-09-30 15:00:00,46.32,46.65,46.25,46.37,87445.0,46.32,46.65,46.25,46.37,87445.0
2015-10-01 09:30:00,46.32,46.68,46.22,46.4,56593.0,46.32,46.68,46.22,46.4,56593.0
2015-10-01 10:00:00,46.49,46.86,46.38,46.55,19417.0,46.49,46.86,46.38,46.55,19417.0
2015-10-01 11:00:00,46.43,46.48,45.87,45.94,38032.0,46.43,46.48,45.87,45.94,38032.0
2015-10-01 12:00:00,45.9,46.0,45.09,45.4,74452.0,45.9,46.0,45.09,45.4,74452.0
2015-10-01 13:00:00,45.44,45.49,44.79,45.41,43268.0,45.44,45.49,44.79,45.41,43268.0
2015-10-01 14:00:00,45.37,45.47,44.36,45.07,85940.0,45.37,45.47,44.36,45.07,85940.0
2015-10-01 15:00:00,45.21,45.84,45.2,45.81,45583.0,45.21,45.84,45.2,45.81,45583.0
2015-10-02 09:30:00,45.37,45.37,44.55,44.88,7787.0,45.37,45.37,44.55,44.88,7787.0
2015-10-02 10:00:00,44.86,45.36,44.56,45.34,19114.0,44.86,45.36,44.56,45.34,19114.0
2015-10-02 11:00:00,45.43,45.63,44.99,45.55,13261.0,45.43,45.63,44.99,45.55,13261.0
2015-10-02 12:00:00,45.7,45.98,45.57,45.8,8470.0,45.7,45.98,45.57,45.8,8470.0
2015-10-02 13:00:00,45.84,46.16,45.76,46.0,7261.0,45.84,46.16,45.76,46.0,7261.0
2015-10-02 14:00:00,45.96,46.44,45.96,46.08,9419.0,45.96,46.44,45.96,46.08,9419.0
2015-10-02 15:00:00,46.13,46.64,46.05,46.47,39579.0,46.13,46.64,46.05,46.47,39579.0
2015-10-05 09:30:00,46.61,47.24,46.52,47.09,32096.0,46.61,47.24,46.52,47.09,32096.0
2015-10-05 10:00:00,47.13,47.31,46.74,47.07,55542.0,47.13,47.31,46.74,47.07,55542.0
2015-10-05 11:00:00,47.15,47.59,47.15,47.4,19009.0,47.15,47.59,47.15,47.4,19009.0
2015-10-05 12:00:00,47.38,47.39,47.1,47.25,29645.0,47.38,47.39,47.1,47.25,29645.0
2015-10-05 13:00:00,47.25,47.66,47.22,47.66,35239.0,47.25,47.66,47.22,47.66,35239.0
2015-10-05 14:00:00,47.67,47.82,47.48,47.58,17305.0,47.67,47.82,47.48,47.58,17305.0
2015-10-05 15:00:00,47.58,47.7,47.29,47.57,31109.0,47.58,47.7,47.29,47.57,31109.0
2015-10-06 09:30:00,47.85,47.97,47.17,47.56,29474.0,47.85,47.97,47.17,47.56,29474.0
2015-10-06 10:00:00,47.59,48.25,46.75,46.77,19000.0,47.59,48.25,46.75,46.77,19000.0
2015-10-06 11:00:00,47.0,47.3,46.37,46.44,18303.0,47.0,47.3,46.37,46.44,18303.0
2015-10-06 12:00:00,46.59,47.0,46.52,46.75,9006.0,46.59,47.0,46.52,46.75,9006.0
2015-10-06 13:00:00,46.84,47.55,46.47,46.73,11082.0,46.84,47.55,46.47,46.73,11082.0
2015-10-06 14:00:00,46.87,47.39,46.77,47.3,22785.0,46.87,47.39,46.77,47.3,22785.0
2015-10-06 15:00:00,47.3,47.55,47.13,47.22,27004.0,47.3,47.55,47.13,47.22,27004.0
2015-10-07 09:30:00,47.33,47.5,47.14,47.4,6683.0,47.33,47.5,47.14,47.4,6683.0
2015-10-07 10:00:00,47.45,47.82,46.99,46.99,41545.0,47.45,47.82,46.99,46.99,41545.0
2015-10-07 11:00:00,46.95,47.18,46.29,46.64,22900.0,46.95,47.18,46.29,46.64,22900.0
2015-10-07 12:00:00,46.65,47.04,46.49,47.0,15793.0,46.65,47.04,46.49,47.0,15793.0
2015-10-07 13:00:00,47.05,47.5,46.89,47.5,10307.0,47.05,47.5,46.89,47.5,10307.0
2015-10-07 14:00:00,47.48,47.53,47.03,47.08,10307.0,47.48,47.53,47.03,47.08,10307.0
2015-10-07 15:00:00,47.06,47.33,47.02,47.31,25535.0,47.06,47.33,47.02,47.31,25535.0
2015-10-08 09:30:00,47.31,47.31,46.95,47.15,3311.0,47.31,47.31,46.95,47.15,3311.0
2015-10-08 10:00:00,47.47,47.47,46.87,46.87,8316.0,47.47,47.47,46.87,46.87,8316.0
2015-10-08 11:00:00,46.75,46.96,46.54,46.91,6829.0,46.75,46.96,46.54,46.91,6829.0
2015-10-08 12:00:00,46.95,47.39,46.81,46.88,22305.0,46.95,47.39,46.81,46.88,22305.0
2015-10-08 13:00:00,46.88,47.04,46.79,46.92,9100.0,46.88,47.04,46.79,46.92,9100.0
2015-10-08 14:00:00,46.97,47.03,46.83,46.93,17678.0,46.97,47.03,46.83,46.93,17678.0
2015-10-08 15:00:00,46.94,47.38,46.9,47.38,40020.0,46.94,47.38,46.9,47.38,40020.0
2015-10-09 09:30:00,47.55,47.77,47.5,47.77,8578.0,47.55,47.77,47.5,47.77,8578.0
2015-10-09 10:00:00,47.7,47.97,47.7,47.97,8884.0,47.7,47.97,47.7,47.97,8884.0
2015-10-09 11:00:00,47.97,48.7,47.9,48.7,27901.0,47.97,48.7,47.9,48.7,27901.0
2015-10-09 12:00:00,48.7,48.7,48.5,48.54,13667.0,48.7,48.7,48.5,48.54,13667.0
2015-10-09 13:00:00,48.58,48.58,48.05,48.18,7989.0,48.58,48.58,48.05,48.18,7989.0
2015-10-09 14:00:00,48.22,48.4,48.03,48.4,21986.0,48.22,48.4,48.03,48.4,21986.0
2015-10-09 15:00:00,48.39,48.69,48.04,48.53,81388.0,48.39,48.69,48.04,48.53,81388.0
2015-10-12 09:30:00,48.5,48.8,48.04,48.6,7070.0,48.5,48.8,48.04,48.6,7070.0
2015-10-12 10:00:00,48.68,48.97,48.51,48.97,7445.0,48.68,48.97,48.51,48.97,7445.0
2015-10-12 11:00:00,48.98,49.15,48.79,48.98,5955.0,48.98,49.15,48.79,48.98,5955.0
2015-10-12 12:00:00,49.02,49.16,48.94,49.06,8070.0,49.02,49.16,48.94,49.06,8070.0
2015-10-12 13:00:00,48.98,49.03,48.82,48.96,4200.0,48.98,49.03,48.82,48.96,4200.0
2015-10-12 14:00:00,49.0,49.35,48.88,49.23,16580.0,49.0,49.35,48.88,49.23,16580.0
2015-10-12 15:00:00,49.22,49.31,48.66,48.77,49643.0,49.22,49.31,48.66,48.77,49643.0
2015-10-13 09:30:00,48.7,48.7,48.31,48.65,2854.0,48.7,48.7,48.31,48.65,2854.0
2015-10-13 10:00:00,48.77,48.89,48.45,48.85,4330.0,48.77,48.89,48.45,48.85,4330.0
2015-10-13 11:00:00,48.84,49.02,48.69,48.94,13819.0,48.84,49.02,48.69,48.94,13819.0
2015-10-13 12:00:00,48.9,49.09,48.76,49.01,10585.0,48.9,49.09,48.76,49.01,10585.0
2015-10-13 13:00:00,48.93,49.01,48.63,48.74,30203.0,48.93,49.01,48.63,48.74,30203.0
2015-10-13 14:00:00,48.75,48.99,48.47,48.99,17106.0,48.75,48.99,48.47,48.99,17106.0
2015-10-13 15:00:00,48.92,48.96,48.33,48.39,38501.0,48.92,48.96,48.33,48.39,38501.0
2015-10-14 09:30:00,48.47,48.47,48.0,48.32,2591.0,48.47,48.47,48.0,48.32,2591.0
2015-10-14 10:00:00,48.29,48.45,47.29,47.39,2620.0,48.29,48.45,47.29,47.39,2620.0
2015-10-14 11:00:00,47.34,47.34,47.01,47.28,7255.0,47.34,47.34,47.01,47.28,7255.0
2015-10-14 12:00:00,47.16,48.55,47.1,48.55,5283.0,47.16,48.55,47.1,48.55,5283.0
2015-10-14 13:00:00,48.54,48.68,48.15,48.15,3333.0,48.54,48.68,48.15,48.15,3333.0
2015-10-14 14:00:00,48.25,48.32,47.7,47.72,12456.0,48.25,48.32,47.7,47.72,12456.0
2015-10-14 15:00:00,47.76,48.06,47.68,47.97,55348.0,47.76,48.06,47.68,47.97,55348.0
2015-10-15 09:30:00,48.32,48.62,48.16,48.38,9349.0,48.32,48.62,48.16,48.38,9349.0
2015-10-15 10:00:00,48.48,48.64,48.25,48.41,22214.0,48.48,48.64,48.25,48.41,22214.0
2015-10-15 11:00:00,48.42,48.94,48.07,48.2,32878.0,48.42,48.94,48.07,48.2,32878.0
2015-10-15 12:00:00,48.26,48.4,48.12,48.25,25900.0,48.26,48.4,48.12,48.25,25900.0
2015-10-15 13:00:00,48.19,48.47,48.19,48.45,15311.0,48.19,48.47,48.19,48.45,15311.0
2015-10-15 14:00:00,48.62,49.06,48.62,49.02,8617.0,48.62,49.06,48.62,49.02,8617.0
2015-10-15 15:00:00,48.98,49.12,48.52,48.63,71831.0,48.98,49.12,48.52,48.63,71831.0
2015-10-16 09:30:00,48.91,49.01,48.66,48.74,8005.0,48.91,49.01,48.66,48.74,8005.0
2015-10-16 10:00:00,48.85,48.86,48.55,48.65,8224.0,48.85,48.86,48.55,48.65,8224.0
2015-10-16 11:00:00,48.54,49.12,48.54,49.07,35950.0,48.54,49.12,48.54,49.07,35950.0
2015-10-16 12:00:00,49.03,49.12,48.89,48.94,9700.0,49.03,49.12,48.89,48.94,9700.0
2015-10-16 13:00:00,48.88,49.05,48.85,48.88,30974.0,48.88,49.05,48.85,48.88,30974.0
2015-10-16 14:00:00,48.85,49.37,48.85,49.01,46475.0,48.85,49.37,48.85,49.01,46475.0
2015-10-16 15:00:00,49.12,49.39,49.0,49.39,41438.0,49.12,49.39,49.0,49.39,41438.0
2015-10-19 09:30:00,49.3,49.56,49.2,49.55,6009.0,49.3,49.56,49.2,49.55,6009.0
2015-10-19 10:00:00,49.5,49.62,49.28,49.46,17070.0,49.5,49.62,49.28,49.46,17070.0
2015-10-19 11:00:00,49.42,49.98,49.42,49.93,32965.0,49.42,49.98,49.42,49.93,32965.0
2015-10-19 12:00:00,49.95,50.0,49.31,49.31,5700.0,49.95,50.0,49.31,49.31,5700.0
2015-10-19 13:00:00,49.33,49.46,48.82,49.01,7400.0,49.33,49.46,48.82,49.01,7400.0
2015-10-19 14:00:00,49.06,49.47,49.06,49.46,6600.0,49.06,49.47,49.06,49.46,6600.0
2015-10-19 15:00:00,49.43,49.91,49.33,49.71,48197.0,49.43,49.91,49.33,49.71,48197.0
2015-10-20 09:30:00,49.71,49.85,49.51,49.75,28985.0,49.71,49.85,49.51,49.75,28985.0
2015-10-20 10:00:00,49.76,49.93,49.5,49.54,8892.0,49.76,49.93,49.5,49.54,8892.0
2015-10-20 11:00:00,49.55,49.55,48.56,48.6,14249.0,49.55,49.55,48.56,48.6,14249.0
2015-10-20 12:00:00,48.6,48.67,48.3,48.45,9090.0,48.6,48.67,48.3,48.45,9090.0
2015-10-20 13:00:00,48.51,48.57,48.09,48.27,9643.0,48.51,48.57,48.09,48.27,9643.0
2015-10-20 14:00:00,48.23,48.68,48.2,48.61,9436.0,48.23,48.68,48.2,48.61,9436.0
2015-10-20 15:00:00,48.6,48.82,48.56,48.64,20300.0,48.6,48.82,48.56,48.64,20300.0
2015-10-21 09:30:00,48.67,48.72,48.33,48.5,26247.0,48.67,48.72,48.33,48.5,26247.0
2015-10-21 10:00:00,48.48,48.48,47.21,48.07,9400.0,48.48,48.48,47.21,48.07,9400.0
2015-10-21 11:00:00,48.07,48.07,47.52,47.76,6874.0,48.07,48.07,47.52,47.76,6874.0
2015-10-21 12:00:00,47.73,47.74,47.5,47.5,5658.0,47.73,47.74,47.5,47.5,5658.0
2015-10-21 13:00:00,47.5,47.51,47.28,47.47,10460.0,47.5,47.51,47.28,47.47,10460.0
2015-10-21 14:00:00,47.5,47.77,47.46,47.52,4408.0,47.5,47.77,47.46,47.52,4408.0
2015-10-21 15:00:00,47.52,47.66,47.31,47.57,37041.0,47.52,47.66,47.31,47.57,37041.0
2015-10-22 09:30:00,47.88,48.73,47.52,48.59,3946.0,47.88,48.73,47.52,48.59,3946.0
2015-10-22 10:00:00,48.61,49.38,47.93,48.36,18936.0,48.61,49.38,47.93,48.36,18936.0
2015-10-22 11:00:00,48.52,48.76,48.07,48.39,16032.0,48.52,48.76,48.07,48.39,16032.0
2015-10-22 12:00:00,48.45,48.51,48.0,48.0,10630.0,48.45,48.51,48.0,48.0,10630.0
2015-10-22 13:00:00,48.1,48.32,47.97,48.23,11460.0,48.1,48.32,47.97,48.23,11460.0
2015-10-22 14:00:00,48.16,48.56,48.1,48.37,10600.0,48.16,48.56,48.1,48.37,10600.0
2015-10-22 15:00:00,48.33,48.79,48.3,48.76,26053.0,48.33,48.79,48.3,48.76,26053.0
2015-10-23 09:30:00,48.98,49.7,48.5,49.7,12102.0,48.98,49.7,48.5,49.7,12102.0
2015-10-23 10:00:00,49.43,49.97,49.18,49.29,67890.0,49.43,49.97,49.18,49.29,67890.0
2015-10-23 11:00:00,49.49,49.52,48.48,48.53,22879.0,49.49,49.52,48.48,48.53,22879.0
2015-10-23 12:00:00,48.52,49.0,48.5,48.68,20300.0,48.52,49.0,48.5,48.68,20300.0
2015-10-23 13:00:00,48.62,49.0,48.53,48.69,3500.0,48.62,49.0,48.53,48.69,3500.0
2015-10-23 14:00:00,48.75,49.59,48.7,49.37,41130.0,48.75,49.59,48.7,49.37,41130.0
2015-10-23 15:00:00,49.35,49.5,49.15,49.38,14561.0,49.35,49.5,49.15,49.38,14561.0
2015-10-26 09:30:00,49.41,50.0,48.72,48.72,44411.0,49.41,50.0,48.72,48.72,44411.0
2015-10-26 10:00:00,48.96,49.62,48.95,49.48,30748.0,48.96,49.62,48.95,49.48,30748.0
2015-10-26 11:00:00,49.5,49.81,49.31,49.47,31969.0,49.5,49.81,49.31,49.47,31969.0
2015-10-26 12:00:00,49.47,49.47,49.31,49.35,6725.0,49.47,49.47,49.31,49.35,6725.0
2015-10-26 13:00:00,49.27,49.47,48.8,49.34,68661.0,49.27,49.47,48.8,49.34,68661.0
2015-10-26 14:00:00,49.25,49.47,49.14,49.35,6603.0,49.25,49.47,49.14,49.35,6603.0
2015-10-26 15:00:00,49.45,49.78,49.16,49.66,38469.0,49.45,49.78,49.16,49.66,38469.0
2015-10-27 09:30:00,49.5,49.58,49.21,49.35,1953.0,49.5,49.58,49.21,49.35,1953.0
2015-10-27 10:00:00,49.35,49.52,48.74,49.34,11938.0,49.35,49.52,48.74,49.34,11938.0
2015-10-27 11:00:00,49.28,49.6,49.18,49.6,18000.0,49.28,49.6,49.18,49.6,18000.0
2015-10-27 12:00:00,49.6,49.97,49.47,49.48,29400.0,49.6,49.97,49.47,49.48,29400.0
2015-10-27 13:00:00,49.48,49.48,48.82,49.01,18230.0,49.48,49.48,48.82,49.01,18230.0
2015-10-27 14:00:00,49.01,49.17,48.61,48.68,8640.0,49.01,49.17,48.61,48.68,8640.0
2015-10-27 15:00:00,48.66,49.19,48.66,49.0,66761.0,48.66,49.19,48.66,49.0,66761.0
2015-10-28 09:30:00,49.34,49.45,49.0,49.43,5959.0,49.34,49.45,49.0,49.43,5959.0
2015-10-28 10:00:00,49.4,49.68,48.84,49.13,43934.0,49.4,49.68,48.84,49.13,43934.0
2015-10-28 11:00:00,49.24,50.0,49.21,49.72,75890.0,49.24,50.0,49.21,49.72,75890.0
2015-10-28 12:00:00,49.91,50.62,49.91,50.61,43760.0,49.91,50.62,49.91,50.61,43760.0
2015-10-28 13:00:00,50.61,50.62,50.41,50.53,34607.0,50.61,50.62,50.41,50.53,34607.0
2015-10-28 14:00:00,50.49,50.49,49.75,50.0,59492.0,50.49,50.49,49.75,50.0,59492.0
2015-10-28 15:00:00,49.98,50.25,49.78,50.16,51593.0,49.98,50.25,49.78,50.16,51593.0
2015-10-29 09:30:00,50.12,50.96,50.07,50.73,6175.0,50.12,50.96,50.07,50.73,6175.0
2015-10-29 10:00:00,50.68,51.47,50.47,51.44,19576.0,50.68,51.47,50.47,51.44,19576.0
2015-10-29 11:00:00,51.36,51.5,50.84,50.86,35899.0,51.36,51.5,50.84,50.86,35899.0
2015-10-29 12:00:00,50.85,51.29,50.32,51.03,25121.0,50.85,51.29,50.32,51.03,25121.0
2015-10-29 13:00:00,51.11,51.11,50.55,50.69,27326.0,51.11,51.11,50.55,50.69,27326.0
2015-10-29 14:00:00,50.65,50.92,50.65,50.79,14655.0,50.65,50.92,50.65,50.79,14655.0
2015-10-29 15:00:00,50.78,51.05,50.62,50.78,67648.0,50.78,51.05,50.62,50.78,67648.0
2015-10-30 09:30:00,50.93,51.41,50.72,51.41,10591.0,50.93,51.41,50.72,51.41,10591.0
2015-10-30 10:00:00,51.44,52.99,51.44,52.36,73723.0,51.44,52.99,51.44,52.36,73723.0
2015-10-30 11:00:00,52.22,52.46,51.75,52.23,47119.0,52.22,52.46,51.75,52.23,47119.0
2015-10-30 12:00:00,51.91,52.63,51.91,52.39,47567.0,51.91,52.63,51.91,52.39,47567.0
2015-10-30 13:00:00,52.35,52.61,52.35,52.39,19363.0,52.35,52.61,52.35,52.39,19363.0
2015-10-30 14:00:00,52.43,52.55,51.87,51.92,29210.0,52.43,52.55,51.87,51.92,29210.0
2015-10-30 15:00:00,51.79,52.04,51.79,51.88,97335.0,51.79,52.04,51.79,51.88,97335.0
2015-11-02 09:30:00,51.72,52.2,49.73,52.04,68873.0,51.72,52.2,49.73,52.04,68873.0
2015-11-02 10:00:00,52.05,52.92,51.86,52.0,50145.0,52.05,52.92,51.86,52.0,50145.0
2015-11-02 11:00:00,52.0,52.25,51.85,51.98,61579.0,52.0,52.25,51.85,51.98,61579.0
2015-11-02 12:00:00,51.98,52.54,51.98,52.5,23549.0,51.98,52.54,51.98,52.5,23549.0
2015-11-02 13:00:00,52.43,52.64,52.28,52.5,30035.0,52.43,52.64,52.28,52.5,30035.0
2015-11-02 14:00:00,52.51,52.73,52.23,52.27,30387.0,52.51,52.73,52.23,52.27,30387.0
2015-11-02 15:00:00,52.26,52.68,52.17,52.42,61307.0,52.26,52.68,52.17,52.42,61307.0
2015-11-03 09:30:00,52.38,52.44,51.53,51.72,42512.0,52.38,52.44,51.53,51.72,42512.0
2015-11-03 10:00:00,51.79,51.9,51.09,51.77,33900.0,51.79,51.9,51.09,51.77,33900.0
2015-11-03 11:00:00,51.71,52.24,51.71,52.11,60952.0,51.71,52.24,51.71,52.11,60952.0
2015-11-03 12:00:00,52.2,52.33,51.93,52.3,69007.0,52.2,52.33,51.93,52.3,69007.0
2015-11-03 13:00:00,52.25,52.29,51.86,52.1,10664.0,52.25,52.29,51.86,52.1,10664.0
2015-11-03 14:00:00,52.11,52.15,51.45,51.9,17965.0,52.11,52.15,51.45,51.9,17965.0
2015-11-03 15:00:00,51.98,52.27,51.55,52.1,62617.0,51.98,52.27,51.55,52.1,62617.0
2015-11-04 09:30:00,52.18,52.75,52.12,52.61,14584.0,52.18,52.75,52.12,52.61,14584.0
2015-11-04 10:00:00,52.61,53.57,52.32,52.37,75762.0,52.61,53.57,52.32,52.37,75762.0
2015-11-04 11:00:00,52.38,53.53,52.23,52.94,26919.0,52.38,53.53,52.23,52.94,26919.0
2015-11-04 12:00:00,52.95,53.13,52.84,52.95,12235.0,52.95,53.13,52.84,52.95,12235.0
2015-11-04 13:00:00,52.85,53.05,52.72,53.0,67204.0,52.85,53.05,52.72,53.0,67204.0
2015-11-04 14:00:00,53.0,53.49,52.83,53.35,47045.0,53.0,53.49,52.83,53.35,47045.0
2015-11-04 15:00:00,53.43,53.51,52.95,53.14,128902.0,53.43,53.51,52.95,53.14,128902.0
2015-11-05 09:30:00,54.51,58.42,53.15,53.45,110573.0,54.51,58.42,53.15,53.45,110573.0
2015-11-05 10:00:00,53.46,54.64,51.16,51.63,119516.0,53.46,54.64,51.16,51.63,119516.0
2015-11-05 11:00:00,51.78,51.84,50.46,51.59,110832.0,51.78,51.84,50.46,51.59,110832.0
2015-11-05 12:00:00,51.72,52.85,51.51,52.8,43787.0,51.72,52.85,51.51,52.8,43787.0
2015-11-05 13:00:00,52.77,54.14,52.72,54.02,69573.0,52.77,54.14,52.72,54.02,69573.0
2015-11-05 14:00:00,54.12,54.21,52.73,53.18,50525.0,54.12,54.21,52.73,53.18,50525.0
2015-11-05 15:00:00,53.08,53.75,53.07,53.65,82045.0,53.08,53.75,53.07,53.65,82045.0
2015-11-06 09:30:00,51.5,51.99,50.48,51.68,77502.0,51.5,51.99,50.48,51.68,77502.0
2015-11-06 10:00:00,51.64,52.68,51.38,51.77,133656.0,51.64,52.68,51.38,51.77,133656.0
2015-11-06 11:00:00,51.88,53.02,51.54,52.9,69583.0,51.88,53.02,51.54,52.9,69583.0
2015-11-06 12:00:00,52.56,53.4,52.08,53.4,44479.0,52.56,53.4,52.08,53.4,44479.0
2015-11-06 13:00:00,53.36,53.36,52.52,52.66,51064.0,53.36,53.36,52.52,52.66,51064.0
2015-11-06 14:00:00,52.66,52.98,52.37,52.7,42200.0,52.66,52.98,52.37,52.7,42200.0
2015-11-06 15:00:00,52.66,53.06,52.64,52.97,96520.0,52.66,53.06,52.64,52.97,96520.0
2015-11-09 09:30:00,52.38,52.65,51.54,52.01,57217.0,52.38,52.65,51.54,52.01,57217.0
2015-11-09 10:00:00,52.02,52.46,51.68,52.4,104764.0,52.02,52.46,51.68,52.4,104764.0
2015-11-09 11:00:00,52.41,52.5,52.32,52.44,58546.0,52.41,52.5,52.32,52.44,58546.0
2015-11-09 12:00:00,52.38,52.96,52.32,52.76,48522.0,52.38,52.96,52.32,52.76,48522.0
2015-11-09 13:00:00,52.78,52.78,52.28,52.66,95671.0,52.78,52.78,52.28,52.66,95671.0
2015-11-09 14:00:00,52.66,53.39,52.5,52.97,97174.0,52.66,53.39,52.5,52.97,97174.0
2015-11-09 15:00:00,52.97,53.02,52.9,52.96,152999.0,52.97,53.02,52.9,52.96,152999.0
2015-11-10 09:30:00,51.4,52.52,51.01,52.52,33361.0,51.4,52.52,51.01,52.52,33361.0
2015-11-10 10:00:00,52.4,52.56,52.18,52.42,8301.0,52.4,52.56,52.18,52.42,8301.0
2015-11-10 11:00:00,52.47,52.77,52.23,52.3,20156.0,52.47,52.77,52.23,52.3,20156.0
2015-11-10 12:00:00,52.3,52.67,52.17,52.55,24555.0,52.3,52.67,52.17,52.55,24555.0
2015-11-10 13:00:00,52.5,52.6,52.3,52.53,36721.0,52.5,52.6,52.3,52.53,36721.0
2015-11-10 14:00:00,52.38,53.33,52.38,53.15,63590.0,52.38,53.33,52.38,53.15,63590.0
2015-11-10 15:00:00,53.15,53.15,52.49,52.99,71274.0,53.15,53.15,52.49,52.99,71274.0
2015-11-11 09:30:00,53.19,53.38,52.87,52.89,5796.0,53.19,53.38,52.87,52.89,5796.0
2015-11-11 10:00:00,52.82,53.27,52.81,52.97,27214.0,52.82,53.27,52.81,52.97,27214.0
2015-11-11 11:00:00,52.98,53.0,52.67,52.78,70473.0,52.98,53.0,52.67,52.78,70473.0
2015-11-11 12:00:00,52.79,52.83,52.51,52.7,34300.0,52.79,52.83,52.51,52.7,34300.0
2015-11-11 13:00:00,52.6,52.7,52.16,52.16,12941.0,52.6,52.7,52.16,52.16,12941.0
2015-11-11 14:00:00,52.26,52.27,51.79,51.81,92627.0,52.26,52.27,51.79,51.81,92627.0
2015-11-11 15:00:00,51.79,51.84,51.57,51.7,45073.0,51.79,51.84,51.57,51.7,45073.0
2015-11-12 09:30:00,51.66,51.73,50.78,51.29,89322.0,51.66,51.73,50.78,51.29,89322.0
2015-11-12 10:00:00,51.21,52.84,51.15,52.51,29416.0,51.21,52.84,51.15,52.51,29416.0
2015-11-12 11:00:00,52.62,52.8,52.33,52.69,33602.0,52.62,52.8,52.33,52.69,33602.0
2015-11-12 12:00:00,52.82,52.97,52.5,52.89,35817.0,52.82,52.97,52.5,52.89,35817.0
2015-11-12 13:00:00,52.8,53.23,52.78,53.15,32043.0,52.8,53.23,52.78,53.15,32043.0
2015-11-12 14:00:00,53.0,53.22,52.69,52.91,48088.0,53.0,53.22,52.69,52.91,48088.0
2015-11-12 15:00:00,52.91,53.16,52.79,53.02,71361.0,52.91,53.16,52.79,53.02,71361.0
2015-11-13 09:30:00,53.06,53.18,52.74,53.18,20294.0,53.06,53.18,52.74,53.18,20294.0
2015-11-13 10:00:00,53.07,53.19,51.93,52.2,40636.0,53.07,53.19,51.93,52.2,40636.0
2015-11-13 11:00:00,52.11,52.31,52.0,52.29,32012.0,52.11,52.31,52.0,52.29,32012.0
2015-11-13 12:00:00,52.29,52.43,52.05,52.43,20307.0,52.29,52.43,52.05,52.43,20307.0
2015-11-13 13:00:00,52.39,52.39,51.94,52.01,39116.0,52.39,52.39,51.94,52.01,39116.0
2015-11-13 14:00:00,52.01,52.26,51.93,52.2,37260.0,52.01,52.26,51.93,52.2,37260.0
2015-11-13 15:00:00,52.17,52.6,52.17,52.49,53184.0,52.17,52.6,52.17,52.49,53184.0
2015-11-16 09:30:00,52.3,52.7,52.1,52.27,13448.0,52.3,52.7,52.1,52.27,13448.0
2015-11-16 10:00:00,52.17,52.26,51.54,51.71,18919.0,52.17,52.26,51.54,51.71,18919.0
2015-11-16 11:00:00,51.74,52.35,51.74,52.07,21385.0,51.74,52.35,51.74,52.07,21385.0
2015-11-16 12:00:00,52.11,52.22,51.86,52.12,13230.0,52.11,52.22,51.86,52.12,13230.0
2015-11-16 13:00:00,52.17,52.24,51.92,52.21,14623.0,52.17,52.24,51.92,52.21,14623.0
2015-11-16 14:00:00,52.18,52.31,52.01,52.23,17511.0,52.18,52.31,52.01,52.23,17511.0
2015-11-16 15:00:00,52.15,52.25,51.8,52.15,69430.0,52.15,52.25,51.8,52.15,69430.0
2015-11-17 09:30:00,52.41,52.44,52.0,52.4,13004.0,52.41,52.44,52.0,52.4,13004.0
2015-11-17 10:00:00,52.35,52.55,52.25,52.31,12796.0,52.35,52.55,52.25,52.31,12796.0
2015-11-17 11:00:00,52.25,52.78,52.25,52.6,27844.0,52.25,52.78,52.25,52.6,27844.0
2015-11-17 12:00:00,52.6,52.9,52.57,52.9,21176.0,52.6,52.9,52.57,52.9,21176.0
2015-11-17 13:00:00,52.9,52.98,52.8,52.92,17752.0,52.9,52.98,52.8,52.92,17752.0
2015-11-17 14:00:00,52.81,52.85,52.15,52.36,16760.0,52.81,52.85,52.15,52.36,16760.0
2015-11-17 15:00:00,52.4,52.68,52.29,52.46,33250.0,52.4,52.68,52.29,52.46,33250.0
2015-11-18 09:30:00,52.42,52.46,51.32,51.61,53359.0,52.42,52.46,51.32,51.61,53359.0
2015-11-18 10:00:00,51.59,52.18,51.45,52.18,102347.0,51.59,52.18,51.45,52.18,102347.0
2015-11-18 11:00:00,52.09,52.65,51.82,51.83,155205.0,52.09,52.65,51.82,51.83,155205.0
2015-11-18 12:00:00,51.79,52.45,51.63,52.21,31410.0,51.79,52.45,51.63,52.21,31410.0
2015-11-18 13:00:00,52.23,52.47,52.14,52.43,65801.0,52.23,52.47,52.14,52.43,65801.0
2015-11-18 14:00:00,52.41,52.58,52.35,52.5,92005.0,52.41,52.58,52.35,52.5,92005.0
2015-11-18 15:00:00,52.5,53.03,52.42,52.99,293192.0,52.5,53.03,52.42,52.99,293192.0
2015-11-19 09:30:00,52.9,53.78,52.9,53.1,28369.0,52.9,53.78,52.9,53.1,28369.0
2015-11-19 10:00:00,53.01,53.35,52.79,53.3,43591.0,53.01,53.35,52.79,53.3,43591.0
2015-11-19 11:00:00,53.3,53.33,52.9,52.98,84472.0,53.3,53.33,52.9,52.98,84472.0
2015-11-19 12:00:00,52.94,53.06,52.87,52.96,13050.0,52.94,53.06,52.87,52.96,13050.0
2015-11-19 13:00:00,52.96,53.23,52.95,53.1,20046.0,52.96,53.23,52.95,53.1,20046.0
2015-11-19 14:00:00,53.06,53.14,52.91,53.02,35611.0,53.06,53.14,52.91,53.02,35611.0
2015-11-19 15:00:00,53.02,53.03,52.63,52.99,102891.0,53.02,53.03,52.63,52.99,102891.0
2015-11-20 09:30:00,53.0,53.28,52.66,52.66,12425.0,53.0,53.28,52.66,52.66,12425.0
2015-11-20 10:00:00,52.75,53.18,52.38,53.08,24768.0,52.75,53.18,52.38,53.08,24768.0
2015-11-20 11:00:00,53.13,53.68,53.13,53.25,7402.0,53.13,53.68,53.13,53.25,7402.0
2015-11-20 12:00:00,53.26,53.26,52.91,53.1,18847.0,53.26,53.26,52.91,53.1,18847.0
2015-11-20 13:00:00,53.11,53.22,53.0,53.14,24983.0,53.11,53.22,53.0,53.14,24983.0
2015-11-20 14:00:00,53.15,53.19,52.92,53.08,32384.0,53.15,53.19,52.92,53.08,32384.0
2015-11-20 15:00:00,53.1,53.19,52.97,53.14,53671.0,53.1,53.19,52.97,53.14,53671.0
2015-11-23 09:30:00,53.26,53.53,52.86,53.23,19377.0,53.26,53.53,52.86,53.23,19377.0
2015-11-23 10:00:00,53.18,53.69,52.99,53.69,33958.0,53.18,53.69,52.99,53.69,33958.0
2015-11-23 11:00:00,53.61,54.29,53.6,53.9,76681.0,53.61,54.29,53.6,53.9,76681.0
2015-11-23 12:00:00,53.91,54.75,53.79,54.56,74636.0,53.91,54.75,53.79,54.56,74636.0
2015-11-23 13:00:00,54.57,54.57,54.15,54.35,34888.0,54.57,54.57,54.15,54.35,34888.0
2015-11-23 14:00:00,54.31,54.35,53.56,53.89,99638.0,54.31,54.35,53.56,53.89,99638.0
2015-11-23 15:00:00,53.96,54.26,53.89,53.93,42086.0,53.96,54.26,53.89,53.93,42086.0
2015-11-24 09:30:00,53.7,53.82,53.39,53.6,2958.0,53.7,53.82,53.39,53.6,2958.0
2015-11-24 10:00:00,53.49,53.93,53.48,53.77,22814.0,53.49,53.93,53.48,53.77,22814.0
2015-11-24 11:00:00,53.66,54.25,53.66,54.02,10706.0,53.66,54.25,53.66,54.02,10706.0
2015-11-24 12:00:00,54.13,54.43,54.06,54.43,21077.0,54.13,54.43,54.06,54.43,21077.0
2015-11-24 13:00:00,54.43,55.0,54.43,54.81,23046.0,54.43,55.0,54.43,54.81,23046.0
2015-11-24 14:00:00,54.81,54.85,54.08,54.28,77179.0,54.81,54.85,54.08,54.28,77179.0
2015-11-24 15:00:00,54.23,54.81,54.13,54.56,70958.0,54.23,54.81,54.13,54.56,70958.0
2015-11-25 09:30:00,54.49,55.83,54.14,55.76,49161.0,54.49,55.83,54.14,55.76,49161.0
2015-11-25 10:00:00,55.78,56.22,55.48,55.48,55691.0,55.78,56.22,55.48,55.48,55691.0
2015-11-25 11:00:00,55.48,55.81,54.96,55.8,20220.0,55.48,55.81,54.96,55.8,20220.0
2015-11-25 12:00:00,55.76,55.85,55.35,55.65,37731.0,55.76,55.85,55.35,55.65,37731.0
2015-11-25 13:00:00,55.74,55.77,55.27,55.36,32233.0,55.74,55.77,55.27,55.36,32233.0
2015-11-25 14:00:00,55.36,55.64,55.28,55.31,17747.0,55.36,55.64,55.28,55.31,17747.0
2015-11-25 15:00:00,55.3,55.45,54.99,55.45,76078.0,55.3,55.45,54.99,55.45,76078.0
2015-11-27 09:30:00,55.5,55.77,55.27,55.73,44206.0,55.5,55.77,55.27,55.73,44206.0
2015-11-27 10:00:00,55.72,55.81,55.45,55.72,36030.0,55.72,55.81,55.45,55.72,36030.0
2015-11-27 11:00:00,55.72,55.82,55.4,55.46,34725.0,55.72,55.82,55.4,55.46,34725.0
2015-11-27 12:00:00,55.46,55.98,55.36,55.98,44823.0,55.46,55.98,55.36,55.98,44823.0
2015-11-30 09:30:00,55.88,56.13,55.3,55.64,17859.0,55.88,56.13,55.3,55.64,17859.0
2015-11-30 10:00:00,55.61,55.69,55.14,55.31,28558.0,55.61,55.69,55.14,55.31,28558.0
2015-11-30 11:00:00,55.31,55.31,54.68,54.74,38223.0,55.31,55.31,54.68,54.74,38223.0
2015-11-30 12:00:00,54.67,54.74,54.33,54.33,20098.0,54.67,54.74,54.33,54.33,20098.0
2015-11-30 13:00:00,54.37,54.93,54.32,54.62,34805.0,54.37,54.93,54.32,54.62,34805.0
2015-11-30 14:00:00,54.72,54.97,54.35,54.42,39213.0,54.72,54.97,54.35,54.42,39213.0
2015-11-30 15:00:00,54.42,54.5,54.17,54.19,42344.0,54.42,54.5,54.17,54.19,42344.0
2015-12-01 09:30:00,53.57,53.91,52.73,53.41,23506.0,53.57,53.91,52.73,53.41,23506.0
2015-12-01 10:00:00,53.39,54.86,53.26,54.86,38405.0,53.39,54.86,53.26,54.86,38405.0
2015-12-01 11:00:00,54.94,54.94,54.67,54.86,6050.0,54.94,54.94,54.67,54.86,6050.0
2015-12-01 12:00:00,54.86,55.06,54.55,54.96,11723.0,54.86,55.06,54.55,54.96,11723.0
2015-12-01 13:00:00,54.99,55.31,54.88,55.13,9197.0,54.99,55.31,54.88,55.13,9197.0
2015-12-01 14:00:00,55.09,55.44,55.09,55.41,30730.0,55.09,55.44,55.09,55.41,30730.0
2015-12-01 15:00:00,55.43,55.89,55.28,55.66,64663.0,55.43,55.89,55.28,55.66,64663.0
2015-12-02 09:30:00,55.93,56.46,55.12,56.37,29852.0,55.93,56.46,55.12,56.37,29852.0
2015-12-02 10:00:00,56.47,56.84,56.31,56.45,17525.0,56.47,56.84,56.31,56.45,17525.0
2015-12-02 11:00:00,56.37,56.55,55.96,56.05,11174.0,56.37,56.55,55.96,56.05,11174.0
2015-12-02 12:00:00,55.94,56.28,55.87,56.28,41374.0,55.94,56.28,55.87,56.28,41374.0
2015-12-02 13:00:00,56.32,56.6,56.14,56.17,12356.0,56.32,56.6,56.14,56.17,12356.0
2015-12-02 14:00:00,56.09,56.42,56.06,56.29,19285.0,56.09,56.42,56.06,56.29,19285.0
2015-12-02 15:00:00,56.32,56.55,56.28,56.35,40940.0,56.32,56.55,56.28,56.35,40940.0
2015-12-03 09:30:00,56.75,57.84,56.44,57.71,34484.0,56.75,57.84,56.44,57.71,34484.0
2015-12-03 10:00:00,57.83,58.3,57.1,58.0,85719.0,57.83,58.3,57.1,58.0,85719.0
2015-12-03 11:00:00,58.01,58.22,57.5,57.66,116224.0,58.01,58.22,57.5,57.66,116224.0
2015-12-03 12:00:00,57.71,57.77,57.01,57.2,30243.0,57.71,57.77,57.01,57.2,30243.0
2015-12-03 13:00:00,57.1,57.9,56.92,56.92,54077.0,57.1,57.9,56.92,56.92,54077.0
2015-12-03 14:00:00,56.92,57.48,56.43,57.48,47101.0,56.92,57.48,56.43,57.48,47101.0
2015-12-03 15:00:00,57.48,57.64,57.17,57.59,87599.0,57.48,57.64,57.17,57.59,87599.0
2015-12-04 09:30:00,57.36,57.8,57.31,57.79,12021.0,57.36,57.8,57.31,57.79,12021.0
2015-12-04 10:00:00,57.78,57.78,57.35,57.68,13630.0,57.78,57.78,57.35,57.68,13630.0
2015-12-04 11:00:00,57.75,57.96,57.54,57.81,22452.0,57.75,57.96,57.54,57.81,22452.0
2015-12-04 12:00:00,57.82,58.16,57.75,57.99,37286.0,57.82,58.16,57.75,57.99,37286.0
2015-12-04 13:00:00,57.97,58.5,57.96,58.35,28849.0,57.97,58.5,57.96,58.35,28849.0
2015-12-04 14:00:00,58.28,58.58,58.28,58.51,17317.0,58.28,58.58,58.28,58.51,17317.0
2015-12-04 15:00:00,58.49,59.03,58.49,59.03,107959.0,58.49,59.03,58.49,59.03,107959.0
2015-12-07 09:30:00,58.76,59.19,58.51,58.71,15543.0,58.76,59.19,58.51,58.71,15543.0
2015-12-07 10:00:00,58.57,58.94,58.49,58.72,33585.0,58.57,58.94,58.49,58.72,33585.0
2015-12-07 11:00:00,58.67,59.04,58.64,58.79,25541.0,58.67,59.04,58.64,58.79,25541.0
2015-12-07 12:00:00,58.77,58.77,58.3,58.42,24746.0,58.77,58.77,58.3,58.42,24746.0
2015-12-07 13:00:00,58.41,59.02,58.35,58.9,21099.0,58.41,59.02,58.35,58.9,21099.0
2015-12-07 14:00:00,58.87,58.91,58.6,58.7,24140.0,58.87,58.91,58.6,58.7,24140.0
2015-12-07 15:00:00,58.75,59.04,58.62,58.92,86242.0,58.75,59.04,58.62,58.92,86242.0
2015-12-08 09:30:00,58.35,58.73,57.56,58.5,20247.0,58.35,58.73,57.56,58.5,20247.0
2015-12-08 10:00:00,58.54,58.82,57.72,58.58,24356.0,58.54,58.82,57.72,58.58,24356.0
2015-12-08 11:00:00,58.5,59.06,58.3,59.02,49636.0,58.5,59.06,58.3,59.02,49636.0
2015-12-08 12:00:00,58.98,59.0,58.4,58.9,20119.0,58.98,59.0,58.4,58.9,20119.0
2015-12-08 13:00:00,58.88,59.44,58.74,59.44,24642.0,58.88,59.44,58.74,59.44,24642.0
2015-12-08 14:00:00,59.4,59.68,59.18,59.37,14417.0,59.4,59.68,59.18,59.37,14417.0
2015-12-08 15:00:00,59.38,59.5,59.23,59.34,45458.0,59.38,59.5,59.23,59.34,45458.0
2015-12-09 09:30:00,59.2,60.0,58.76,59.94,25910.0,59.2,60.0,58.76,59.94,25910.0
2015-12-09 10:00:00,59.78,60.11,59.43,59.8,89553.0,59.78,60.11,59.43,59.8,89553.0
2015-12-09 11:00:00,59.78,59.87,59.48,59.56,42682.0,59.78,59.87,59.48,59.56,42682.0
2015-12-09 12:00:00,59.64,59.75,59.47,59.64,43013.0,59.64,59.75,59.47,59.64,43013.0
2015-12-09 13:00:00,59.64,59.85,59.43,59.61,71475.0,59.64,59.85,59.43,59.61,71475.0
2015-12-09 14:00:00,59.6,59.67,58.67,58.71,67545.0,59.6,59.67,58.67,58.71,67545.0
2015-12-09 15:00:00,58.71,59.82,58.71,59.55,87954.0,58.71,59.82,58.71,59.55,87954.0
2015-12-10 09:30:00,59.51,60.05,59.33,59.45,13010.0,59.51,60.05,59.33,59.45,13010.0
2015-12-10 10:00:00,59.32,59.67,59.08,59.42,16707.0,59.32,59.67,59.08,59.42,16707.0
2015-12-10 11:00:00,59.36,59.5,58.05,58.22,22231.0,59.36,59.5,58.05,58.22,22231.0
2015-12-10 12:00:00,58.34,58.93,58.27,58.62,19201.0,58.34,58.93,58.27,58.62,19201.0
2015-12-10 13:00:00,58.5,58.61,58.1,58.1,23703.0,58.5,58.61,58.1,58.1,23703.0
2015-12-10 14:00:00,58.1,58.23,57.43,58.07,60416.0,58.1,58.23,57.43,58.07,60416.0
2015-12-10 15:00:00,58.13,58.32,57.1,57.35,109881.0,58.13,58.32,57.1,57.35,109881.0
2015-12-11 09:30:00,56.64,57.0,56.3,56.67,9345.0,56.64,57.0,56.3,56.67,9345.0
2015-12-11 10:00:00,56.57,57.27,56.33,56.35,29485.0,56.57,57.27,56.33,56.35,29485.0
2015-12-11 11:00:00,56.32,56.33,55.85,55.94,33956.0,56.32,56.33,55.85,55.94,33956.0
2015-12-11 12:00:00,55.91,56.04,55.38,55.76,32071.0,55.91,56.04,55.38,55.76,32071.0
2015-12-11 13:00:00,55.78,56.27,55.58,56.27,17788.0,55.78,56.27,55.58,56.27,17788.0
2015-12-11 14:00:00,56.29,56.32,55.6,55.7,27880.0,56.29,56.32,55.6,55.7,27880.0
2015-12-11 15:00:00,55.69,55.99,55.37,55.79,47938.0,55.69,55.99,55.37,55.79,47938.0
2015-12-14 09:30:00,55.69,56.23,55.69,55.99,11817.0,55.69,56.23,55.69,55.99,11817.0
2015-12-14 10:00:00,56.04,56.08,55.22,55.28,17274.0,56.04,56.08,55.22,55.28,17274.0
2015-12-14 11:00:00,55.26,55.56,54.3,54.94,25869.0,55.26,55.56,54.3,54.94,25869.0
2015-12-14 12:00:00,55.0,55.14,54.77,54.99,20969.0,55.0,55.14,54.77,54.99,20969.0
2015-12-14 13:00:00,54.99,55.17,54.75,54.84,13119.0,54.99,55.17,54.75,54.84,13119.0
2015-12-14 14:00:00,54.88,54.88,54.47,54.57,43082.0,54.88,54.88,54.47,54.57,43082.0
2015-12-14 15:00:00,54.57,55.25,54.3,55.18,83418.0,54.57,55.25,54.3,55.18,83418.0
2015-12-15 09:30:00,55.58,56.41,55.52,56.24,6999.0,55.58,56.41,55.52,56.24,6999.0
2015-12-15 10:00:00,56.28,56.48,55.91,56.12,26400.0,56.28,56.48,55.91,56.12,26400.0
2015-12-15 11:00:00,56.07,56.12,55.23,55.3,19039.0,56.07,56.12,55.23,55.3,19039.0
2015-12-15 12:00:00,55.29,55.93,55.29,55.7,22238.0,55.29,55.93,55.29,55.7,22238.0
2015-12-15 13:00:00,55.73,55.93,55.61,55.76,36508.0,55.73,55.93,55.61,55.76,36508.0
2015-12-15 14:00:00,55.8,55.8,55.05,55.28,26689.0,55.8,55.8,55.05,55.28,26689.0
2015-12-15 15:00:00,55.35,55.69,55.26,55.37,76397.0,55.35,55.69,55.26,55.37,76397.0
2015-12-16 09:30:00,55.81,55.81,55.31,55.5,9275.0,55.81,55.81,55.31,55.5,9275.0
2015-12-16 10:00:00,55.51,55.81,54.3,54.46,28321.0,55.51,55.81,54.3,54.46,28321.0
2015-12-16 11:00:00,54.47,55.25,54.46,54.99,32839.0,54.47,55.25,54.46,54.99,32839.0
2015-12-16 12:00:00,54.99,55.17,54.6,54.6,42416.0,54.99,55.17,54.6,54.6,42416.0
2015-12-16 13:00:00,54.6,54.99,54.54,54.99,22766.0,54.6,54.99,54.54,54.99,22766.0
2015-12-16 14:00:00,54.75,55.45,54.6,55.33,28554.0,54.75,55.45,54.6,55.33,28554.0
2015-12-16 15:00:00,55.35,56.41,55.34,56.28,49117.0,55.35,56.41,55.34,56.28,49117.0
2015-12-17 09:30:00,56.62,56.99,56.35,56.8,6310.0,56.62,56.99,56.35,56.8,6310.0
2015-12-17 10:00:00,56.57,56.89,56.1,56.23,15936.0,56.57,56.89,56.1,56.23,15936.0
2015-12-17 11:00:00,56.27,56.92,56.26,56.85,11483.0,56.27,56.92,56.26,56.85,11483.0
2015-12-17 12:00:00,56.86,57.2,56.73,56.89,11389.0,56.86,57.2,56.73,56.89,11389.0
2015-12-17 13:00:00,56.93,57.59,56.83,57.37,10094.0,56.93,57.59,56.83,57.37,10094.0
2015-12-17 14:00:00,57.46,57.5,57.17,57.29,15490.0,57.46,57.5,57.17,57.29,15490.0
2015-12-17 15:00:00,57.25,57.28,57.0,57.08,33384.0,57.25,57.28,57.0,57.08,33384.0
2015-12-18 09:30:00,56.96,57.43,56.64,56.64,36223.0,56.96,57.43,56.64,56.64,36223.0
2015-12-18 10:00:00,56.66,56.9,56.57,56.79,11361.0,56.66,56.9,56.57,56.79,11361.0
2015-12-18 11:00:00,56.73,56.96,56.53,56.53,9329.0,56.73,56.96,56.53,56.53,9329.0
2015-12-18 12:00:00,56.59,56.81,55.9,56.16,9801.0,56.59,56.81,55.9,56.16,9801.0
2015-12-18 13:00:00,56.06,56.33,55.92,55.95,36932.0,56.06,56.33,55.92,55.95,36932.0
2015-12-18 14:00:00,56.01,56.14,55.69,55.82,23930.0,56.01,56.14,55.69,55.82,23930.0
2015-12-18 15:00:00,55.87,55.9,55.13,55.14,70191.0,55.87,55.9,55.13,55.14,70191.0
2015-12-21 09:30:00,55.47,55.5,55.1,55.31,14904.0,55.47,55.5,55.1,55.31,14904.0
2015-12-21 10:00:00,55.16,55.48,55.0,55.1,13239.0,55.16,55.48,55.0,55.1,13239.0
2015-12-21 11:00:00,55.08,55.12,54.82,55.06,5399.0,55.08,55.12,54.82,55.06,5399.0
2015-12-21 12:00:00,55.1,55.12,54.9,55.06,8582.0,55.1,55.12,54.9,55.06,8582.0
2015-12-21 13:00:00,55.06,55.15,54.83,55.0,10430.0,55.06,55.15,54.83,55.0,10430.0
2015-12-21 14:00:00,54.99,55.11,54.77,54.83,13842.0,54.99,55.11,54.77,54.83,13842.0
2015-12-21 15:00:00,54.95,55.24,54.71,55.23,18492.0,54.95,55.24,54.71,55.23,18492.0
2015-12-22 09:30:00,55.48,56.03,55.32,55.8,4384.0,55.48,56.03,55.32,55.8,4384.0
2015-12-22 10:00:00,55.7,55.86,55.42,55.7,16531.0,55.7,55.86,55.42,55.7,16531.0
2015-12-22 11:00:00,55.62,55.77,55.48,55.67,6408.0,55.62,55.77,55.48,55.67,6408.0
2015-12-22 12:00:00,55.58,55.6,55.22,55.51,4000.0,55.58,55.6,55.22,55.51,4000.0
2015-12-22 13:00:00,55.54,55.61,55.36,55.53,6667.0,55.54,55.61,55.36,55.53,6667.0
2015-12-22 14:00:00,55.46,55.83,55.42,55.81,3845.0,55.46,55.83,55.42,55.81,3845.0
2015-12-22 15:00:00,55.76,55.88,55.6,55.81,19446.0,55.76,55.88,55.6,55.81,19446.0
2015-12-23 09:30:00,55.96,56.09,55.81,55.81,3219.0,55.96,56.09,55.81,55.81,3219.0
2015-12-23 10:00:00,56.28,56.28,56.1,56.28,3000.0,56.28,56.28,56.1,56.28,3000.0
2015-12-23 11:00:00,56.24,56.39,56.14,56.35,7000.0,56.24,56.39,56.14,56.35,7000.0
2015-12-23 12:00:00,56.43,56.58,56.39,56.51,4100.0,56.43,56.58,56.39,56.51,4100.0
2015-12-23 13:00:00,56.42,56.71,56.36,56.71,6099.0,56.42,56.71,56.36,56.71,6099.0
2015-12-23 14:00:00,56.78,56.9,56.63,56.84,11716.0,56.78,56.9,56.63,56.84,11716.0
2015-12-23 15:00:00,56.79,56.81,56.45,56.63,29715.0,56.79,56.81,56.45,56.63,29715.0
2015-12-24 09:30:00,57.0,57.07,56.44,56.66,7870.0,57.0,57.07,56.44,56.66,7870.0
2015-12-24 10:00:00,56.67,56.88,56.64,56.68,7327.0,56.67,56.88,56.64,56.68,7327.0
2015-12-24 11:00:00,56.7,56.71,56.3,56.46,9954.0,56.7,56.71,56.3,56.46,9954.0
2015-12-24 12:00:00,56.42,56.89,56.36,56.53,17108.0,56.42,56.89,56.36,56.53,17108.0
2015-12-28 09:30:00,56.59,56.95,56.59,56.85,1369.0,56.59,56.95,56.59,56.85,1369.0
2015-12-28 10:00:00,56.71,56.74,56.22,56.41,5163.0,56.71,56.74,56.22,56.41,5163.0
2015-12-28 11:00:00,56.43,56.87,56.43,56.71,6284.0,56.43,56.87,56.43,56.71,6284.0
2015-12-28 12:00:00,56.54,56.94,56.48,56.85,6857.0,56.54,56.94,56.48,56.85,6857.0
2015-12-28 13:00:00,56.84,57.09,56.31,56.37,6210.0,56.84,57.09,56.31,56.37,6210.0
2015-12-28 14:00:00,56.38,56.56,56.27,56.55,7064.0,56.38,56.56,56.27,56.55,7064.0
2015-12-28 15:00:00,56.46,56.76,56.42,56.75,11043.0,56.46,56.76,56.42,56.75,11043.0
2015-12-29 09:30:00,56.86,57.51,56.86,57.41,9659.0,56.86,57.51,56.86,57.41,9659.0
2015-12-29 10:00:00,57.64,57.85,57.28,57.39,7400.0,57.64,57.85,57.28,57.39,7400.0
2015-12-29 11:00:00,57.41,57.76,57.07,57.21,8659.0,57.41,57.76,57.07,57.21,8659.0
2015-12-29 12:00:00,57.09,57.42,57.07,57.2,6683.0,57.09,57.42,57.07,57.2,6683.0
2015-12-29 13:00:00,57.19,57.41,57.04,57.41,18229.0,57.19,57.41,57.04,57.41,18229.0
2015-12-29 14:00:00,57.42,57.74,57.15,57.26,8600.0,57.42,57.74,57.15,57.26,8600.0
2015-12-29 15:00:00,57.24,57.74,57.16,57.67,29909.0,57.24,57.74,57.16,57.67,29909.0
2015-12-30 09:30:00,57.68,58.17,57.68,57.84,12063.0,57.68,58.17,57.68,57.84,12063.0
2015-12-30 10:00:00,57.85,58.47,57.85,58.29,26772.0,57.85,58.47,57.85,58.29,26772.0
2015-12-30 11:00:00,58.3,58.63,58.07,58.46,12296.0,58.3,58.63,58.07,58.46,12296.0
2015-12-30 12:00:00,58.63,58.63,58.16,58.33,6385.0,58.63,58.63,58.16,58.33,6385.0
2015-12-30 13:00:00,58.3,58.34,57.95,58.17,4952.0,58.3,58.34,57.95,58.17,4952.0
2015-12-30 14:00:00,58.08,58.08,57.73,57.85,5910.0,58.08,58.08,57.73,57.85,5910.0
2015-12-30 15:00:00,57.83,58.09,57.62,57.74,26709.0,57.83,58.09,57.62,57.74,26709.0
2015-12-31 09:30:00,57.54,57.9,56.91,57.23,19654.0,57.54,57.9,56.91,57.23,19654.0
2015-12-31 10:00:00,57.15,57.18,56.82,56.97,6100.0,57.15,57.18,56.82,56.97,6100.0
2015-12-31 11:00:00,56.98,57.36,56.61,57.33,6256.0,56.98,57.36,56.61,57.33,6256.0
2015-12-31 12:00:00,57.39,57.83,57.32,57.63,5800.0,57.39,57.83,57.32,57.63,5800.0
2015-12-31 13:00:00,57.62,57.62,57.13,57.23,6300.0,57.62,57.62,57.13,57.23,6300.0
2015-12-31 14:00:00,57.23,57.25,56.99,57.08,12950.0,57.23,57.25,56.99,57.08,12950.0
2015-12-31 15:00:00,57.06,57.07,56.27,56.3,44716.0,57.06,57.07,56.27,56.3,44716.0
2016-01-04 09:30:00,55.44,55.98,54.96,55.02,22012.0,55.44,55.98,54.96,55.02,22012.0
2016-01-04 10:00:00,55.03,55.39,53.81,54.27,44075.0,55.03,55.39,53.81,54.27,44075.0
2016-01-04 11:00:00,54.18,54.27,53.6,54.11,12342.0,54.18,54.27,53.6,54.11,12342.0
2016-01-04 12:00:00,54.0,54.24,53.63,54.22,12535.0,54.0,54.24,53.63,54.22,12535.0
2016-01-04 13:00:00,54.24,54.86,54.2,54.75,20511.0,54.24,54.86,54.2,54.75,20511.0
2016-01-04 14:00:00,54.75,54.78,54.27,54.47,17141.0,54.75,54.78,54.27,54.47,17141.0
2016-01-04 15:00:00,54.46,54.89,54.38,54.87,57276.0,54.46,54.89,54.38,54.87,57276.0
2016-01-05 09:30:00,54.77,54.96,53.8,53.8,10453.0,54.77,54.96,53.8,53.8,10453.0
2016-01-05 10:00:00,53.88,54.91,53.88,54.6,24999.0,53.88,54.91,53.88,54.6,24999.0
2016-01-05 11:00:00,54.68,54.82,54.5,54.57,25968.0,54.68,54.82,54.5,54.57,25968.0
2016-01-05 12:00:00,54.55,54.84,54.45,54.63,53300.0,54.55,54.84,54.45,54.63,53300.0
2016-01-05 13:00:00,54.7,54.77,54.52,54.68,15880.0,54.7,54.77,54.52,54.68,15880.0
2016-01-05 14:00:00,54.62,54.8,54.49,54.69,22309.0,54.62,54.8,54.49,54.69,22309.0
2016-01-05 15:00:00,54.64,54.73,54.51,54.61,47414.0,54.64,54.73,54.51,54.61,47414.0
2016-01-06 09:30:00,53.91,54.53,53.51,54.41,13958.0,53.91,54.53,53.51,54.41,13958.0
2016-01-06 10:00:00,54.36,54.94,54.19,54.84,35913.0,54.36,54.94,54.19,54.84,35913.0
2016-01-06 11:00:00,54.83,54.88,54.35,54.51,15786.0,54.83,54.88,54.35,54.51,15786.0
2016-01-06 12:00:00,54.46,54.69,54.36,54.63,11989.0,54.46,54.69,54.36,54.63,11989.0
2016-01-06 13:00:00,54.6,54.61,54.45,54.49,19999.0,54.6,54.61,54.45,54.49,19999.0
2016-01-06 14:00:00,54.38,54.61,53.91,54.14,16635.0,54.38,54.61,53.91,54.14,16635.0
2016-01-06 15:00:00,54.03,54.75,53.81,54.65,49699.0,54.03,54.75,53.81,54.65,49699.0
2016-01-07 09:30:00,53.75,53.84,53.3,53.65,15166.0,53.75,53.84,53.3,53.65,15166.0
2016-01-07 10:00:00,53.64,53.67,53.01,53.59,24731.0,53.64,53.67,53.01,53.59,24731.0
2016-01-07 11:00:00,53.55,53.61,53.02,53.15,29923.0,53.55,53.61,53.02,53.15,29923.0
2016-01-07 12:00:00,53.22,53.22,53.02,53.06,14431.0,53.22,53.22,53.02,53.06,14431.0
2016-01-07 13:00:00,53.01,53.14,52.74,52.93,42903.0,53.01,53.14,52.74,52.93,42903.0
2016-01-07 14:00:00,52.87,52.96,52.63,52.83,13469.0,52.87,52.96,52.63,52.83,13469.0
2016-01-07 15:00:00,52.7,52.85,52.42,52.75,27692.0,52.7,52.85,52.42,52.75,27692.0
2016-01-08 09:30:00,52.91,53.72,52.75,53.51,22063.0,52.91,53.72,52.75,53.51,22063.0
2016-01-08 10:00:00,53.3,53.61,53.14,53.46,55697.0,53.3,53.61,53.14,53.46,55697.0
2016-01-08 11:00:00,53.52,53.52,52.57,53.06,49085.0,53.52,53.52,52.57,53.06,49085.0
2016-01-08 12:00:00,53.07,53.73,53.05,53.11,21787.0,53.07,53.73,53.05,53.11,21787.0
2016-01-08 13:00:00,53.06,53.07,52.52,52.62,8220.0,53.06,53.07,52.52,52.62,8220.0
2016-01-08 14:00:00,52.53,52.84,52.52,52.71,34305.0,52.53,52.84,52.52,52.71,34305.0
2016-01-08 15:00:00,52.72,53.2,52.55,52.66,74222.0,52.72,53.2,52.55,52.66,74222.0
2016-01-11 09:30:00,52.47,53.33,52.33,52.53,15611.0,52.47,53.33,52.33,52.53,15611.0
2016-01-11 10:00:00,52.54,52.83,52.44,52.7,17365.0,52.54,52.83,52.44,52.7,17365.0
2016-01-11 11:00:00,52.81,53.3,52.56,52.95,24345.0,52.81,53.3,52.56,52.95,24345.0
2016-01-11 12:00:00,53.05,53.11,52.56,52.59,13836.0,53.05,53.11,52.56,52.59,13836.0
2016-01-11 13:00:00,52.54,52.69,51.8,51.9,14234.0,52.54,52.69,51.8,51.9,14234.0
2016-01-11 14:00:00,51.92,52.82,51.92,52.68,24217.0,51.92,52.82,51.92,52.68,24217.0
2016-01-11 15:00:00,52.7,53.97,52.67,53.92,79424.0,52.7,53.97,52.67,53.92,79424.0
2016-01-12 09:30:00,54.55,54.99,54.15,54.49,28715.0,54.55,54.99,54.15,54.49,28715.0
2016-01-12 10:00:00,54.44,54.44,53.3,53.71,30218.0,54.44,54.44,53.3,53.71,30218.0
2016-01-12 11:00:00,53.84,53.97,52.87,52.9,17575.0,53.84,53.97,52.87,52.9,17575.0
2016-01-12 12:00:00,52.96,53.2,52.56,52.62,4633.0,52.96,53.2,52.56,52.62,4633.0
2016-01-12 13:00:00,52.62,53.02,52.54,52.74,19646.0,52.62,53.02,52.54,52.74,19646.0
2016-01-12 14:00:00,52.66,52.75,52.14,52.65,20620.0,52.66,52.75,52.14,52.65,20620.0
2016-01-12 15:00:00,52.78,53.05,52.51,53.01,36197.0,52.78,53.05,52.51,53.01,36197.0
2016-01-13 09:30:00,53.26,53.59,53.23,53.3,14980.0,53.26,53.59,53.23,53.3,14980.0
2016-01-13 10:00:00,53.08,53.19,52.74,52.76,19219.0,53.08,53.19,52.74,52.76,19219.0
2016-01-13 11:00:00,52.72,52.84,51.44,51.44,12499.0,52.72,52.84,51.44,51.44,12499.0
2016-01-13 12:00:00,51.5,51.75,50.71,50.98,22026.0,51.5,51.75,50.71,50.98,22026.0
2016-01-13 13:00:00,50.98,50.98,50.16,50.16,24082.0,50.98,50.98,50.16,50.16,24082.0
2016-01-13 14:00:00,50.11,50.32,49.16,49.76,29722.0,50.11,50.32,49.16,49.76,29722.0
2016-01-13 15:00:00,49.62,50.25,49.62,49.97,58780.0,49.62,50.25,49.62,49.97,58780.0
2016-01-14 09:30:00,49.98,50.06,49.2,49.78,22397.0,49.98,50.06,49.2,49.78,22397.0
2016-01-14 10:00:00,49.58,50.96,49.31,50.89,57195.0,49.58,50.96,49.31,50.89,57195.0
2016-01-14 11:00:00,50.96,51.05,49.9,50.76,32475.0,50.96,51.05,49.9,50.76,32475.0
2016-01-14 12:00:00,50.77,50.77,50.21,50.29,32814.0,50.77,50.77,50.21,50.29,32814.0
2016-01-14 13:00:00,50.4,50.65,50.17,50.31,21425.0,50.4,50.65,50.17,50.31,21425.0
2016-01-14 14:00:00,50.41,50.42,49.27,49.8,63184.0,50.41,50.42,49.27,49.8,63184.0
2016-01-14 15:00:00,49.8,50.91,49.75,50.5,91386.0,49.8,50.91,49.75,50.5,91386.0
2016-01-15 09:30:00,49.25,49.64,48.53,48.53,20558.0,49.25,49.64,48.53,48.53,20558.0
2016-01-15 10:00:00,48.34,49.0,47.87,48.64,23304.0,48.34,49.0,47.87,48.64,23304.0
2016-01-15 11:00:00,48.63,48.75,48.07,48.07,18907.0,48.63,48.75,48.07,48.07,18907.0
2016-01-15 12:00:00,48.15,49.37,48.0,49.37,30931.0,48.15,49.37,48.0,49.37,30931.0
2016-01-15 13:00:00,49.36,49.36,48.23,48.8,26343.0,49.36,49.36,48.23,48.8,26343.0
2016-01-15 14:00:00,48.68,49.11,48.37,49.11,18430.0,48.68,49.11,48.37,49.11,18430.0
2016-01-15 15:00:00,49.31,50.1,48.87,50.04,56867.0,49.31,50.1,48.87,50.04,56867.0
2016-01-19 09:30:00,50.48,50.49,49.18,49.18,21646.0,50.48,50.49,49.18,49.18,21646.0
2016-01-19 10:00:00,49.02,49.21,47.82,47.82,47020.0,49.02,49.21,47.82,47.82,47020.0
2016-01-19 11:00:00,47.73,49.36,47.7,48.88,50195.0,47.73,49.36,47.7,48.88,50195.0
2016-01-19 12:00:00,48.77,48.91,48.19,48.47,15330.0,48.77,48.91,48.19,48.47,15330.0
2016-01-19 13:00:00,48.56,48.79,48.16,48.39,40426.0,48.56,48.79,48.16,48.39,40426.0
2016-01-19 14:00:00,48.39,48.46,46.9,46.99,24362.0,48.39,48.46,46.9,46.99,24362.0
2016-01-19 15:00:00,47.01,47.65,47.01,47.34,36940.0,47.01,47.65,47.01,47.34,36940.0
2016-01-20 09:30:00,47.03,47.07,45.76,45.78,13957.0,47.03,47.07,45.76,45.78,13957.0
2016-01-20 10:00:00,45.81,45.81,43.71,44.18,47793.0,45.81,45.81,43.71,44.18,47793.0
2016-01-20 11:00:00,44.17,44.86,44.15,44.63,22198.0,44.17,44.86,44.15,44.63,22198.0
2016-01-20 12:00:00,44.62,44.65,43.72,44.53,24533.0,44.62,44.65,43.72,44.53,24533.0
2016-01-20 13:00:00,44.49,45.88,44.44,45.39,22860.0,44.49,45.88,44.44,45.39,22860.0
2016-01-20 14:00:00,45.39,46.41,45.12,46.3,21907.0,45.39,46.41,45.12,46.3,21907.0
2016-01-20 15:00:00,46.41,48.78,46.38,47.99,117111.0,46.41,48.78,46.38,47.99,117111.0
2016-01-21 09:30:00,47.83,48.41,47.12,47.49,16389.0,47.83,48.41,47.12,47.49,16389.0
2016-01-21 10:00:00,47.68,48.27,47.51,47.88,12920.0,47.68,48.27,47.51,47.88,12920.0
2016-01-21 11:00:00,47.97,48.39,47.6,48.3,11913.0,47.97,48.39,47.6,48.3,11913.0
2016-01-21 12:00:00,48.25,48.87,48.25,48.75,25156.0,48.25,48.87,48.25,48.75,25156.0
2016-01-21 13:00:00,48.85,49.04,48.42,48.42,26575.0,48.85,49.04,48.42,48.42,26575.0
2016-01-21 14:00:00,48.57,49.02,48.11,48.95,98330.0,48.57,49.02,48.11,48.95,98330.0
2016-01-21 15:00:00,48.9,49.1,48.58,48.67,91703.0,48.9,49.1,48.58,48.67,91703.0
2016-01-22 09:30:00,49.09,49.09,48.62,49.05,24938.0,49.09,49.09,48.62,49.05,24938.0
2016-01-22 10:00:00,49.05,49.64,48.94,49.31,18042.0,49.05,49.64,48.94,49.31,18042.0
2016-01-22 11:00:00,49.26,49.86,49.26,49.84,30515.0,49.26,49.86,49.26,49.84,30515.0
2016-01-22 12:00:00,49.78,50.0,49.64,49.77,5641.0,49.78,50.0,49.64,49.77,5641.0
2016-01-22 13:00:00,49.73,49.79,49.24,49.4,23715.0,49.73,49.79,49.24,49.4,23715.0
2016-01-22 14:00:00,49.51,49.55,48.88,49.15,21424.0,49.51,49.55,48.88,49.15,21424.0
2016-01-22 15:00:00,49.18,49.25,48.92,49.14,26937.0,49.18,49.25,48.92,49.14,26937.0
2016-01-25 09:30:00,48.66,49.14,48.33,48.68,11103.0,48.66,49.14,48.33,48.68,11103.0
2016-01-25 10:00:00,48.76,48.87,48.16,48.25,12420.0,48.76,48.87,48.16,48.25,12420.0
2016-01-25 11:00:00,48.16,48.16,47.56,47.62,17947.0,48.16,48.16,47.56,47.62,17947.0
2016-01-25 12:00:00,47.62,47.62,46.56,47.02,44445.0,47.62,47.62,46.56,47.02,44445.0
2016-01-25 13:00:00,47.03,47.42,46.36,46.48,38989.0,47.03,47.42,46.36,46.48,38989.0
2016-01-25 14:00:00,46.49,46.65,46.17,46.5,23745.0,46.49,46.65,46.17,46.5,23745.0
2016-01-25 15:00:00,46.41,46.43,45.15,45.35,81640.0,46.41,46.43,45.15,45.35,81640.0
2016-01-26 09:30:00,45.45,45.63,44.37,44.5,45305.0,45.45,45.63,44.37,44.5,45305.0
2016-01-26 10:00:00,44.38,44.63,43.56,44.63,129643.0,44.38,44.63,43.56,44.63,129643.0
2016-01-26 11:00:00,44.64,45.11,44.62,44.83,35080.0,44.64,45.11,44.62,44.83,35080.0
2016-01-26 12:00:00,44.95,45.41,44.81,44.91,27760.0,44.95,45.41,44.81,44.91,27760.0
2016-01-26 13:00:00,44.98,45.1,44.56,44.56,19562.0,44.98,45.1,44.56,44.56,19562.0
2016-01-26 14:00:00,44.51,44.51,42.73,43.75,98203.0,44.51,44.51,42.73,43.75,98203.0
2016-01-26 15:00:00,43.75,43.83,42.25,42.93,240595.0,43.75,43.83,42.25,42.93,240595.0
2016-01-27 09:30:00,42.81,42.85,41.02,42.27,43504.0,42.81,42.85,41.02,42.27,43504.0
2016-01-27 10:00:00,42.2,42.6,42.04,42.05,35176.0,42.2,42.6,42.04,42.05,35176.0
2016-01-27 11:00:00,42.03,42.24,41.75,42.17,24310.0,42.03,42.24,41.75,42.17,24310.0
2016-01-27 12:00:00,42.17,42.3,41.69,41.98,18066.0,42.17,42.3,41.69,41.98,18066.0
2016-01-27 13:00:00,41.98,42.22,41.72,42.22,9147.0,41.98,42.22,41.72,42.22,9147.0
2016-01-27 14:00:00,42.22,42.29,41.01,41.14,29400.0,42.22,42.29,41.01,41.14,29400.0
2016-01-27 15:00:00,41.15,41.17,40.23,40.9,154424.0,41.15,41.17,40.23,40.9,154424.0
2016-01-28 09:30:00,40.7,40.97,40.38,40.38,15539.0,40.7,40.97,40.38,40.38,15539.0
2016-01-28 10:00:00,40.25,40.3,38.32,38.77,68196.0,40.25,40.3,38.32,38.77,68196.0
2016-01-28 11:00:00,38.69,39.77,38.26,39.63,119355.0,38.69,39.77,38.26,39.63,119355.0
2016-01-28 12:00:00,39.62,40.47,39.6,40.17,46459.0,39.62,40.47,39.6,40.17,46459.0
2016-01-28 13:00:00,40.14,40.19,38.92,38.92,42813.0,40.14,40.19,38.92,38.92,42813.0
2016-01-28 14:00:00,39.03,39.47,38.05,38.25,56370.0,39.03,39.47,38.05,38.25,56370.0
2016-01-28 15:00:00,38.36,40.04,38.35,40.03,324854.0,38.36,40.04,38.35,40.03,324854.0
2016-01-29 09:30:00,40.0,40.93,39.71,40.7,32946.0,40.0,40.93,39.71,40.7,32946.0
2016-01-29 10:00:00,40.66,41.62,40.5,40.74,80923.0,40.66,41.62,40.5,40.74,80923.0
2016-01-29 11:00:00,40.74,41.25,40.74,40.97,20329.0,40.74,41.25,40.74,40.97,20329.0
2016-01-29 12:00:00,40.95,41.24,40.84,41.18,30256.0,40.95,41.24,40.84,41.18,30256.0
2016-01-29 13:00:00,41.19,41.23,40.64,41.1,31607.0,41.19,41.23,40.64,41.1,31607.0
2016-01-29 14:00:00,41.1,41.1,40.45,40.45,41860.0,41.1,41.1,40.45,40.45,41860.0
2016-01-29 15:00:00,40.5,40.8,40.39,40.59,70939.0,40.5,40.8,40.39,40.59,70939.0
2016-02-01 09:30:00,40.22,40.22,38.78,38.96,33007.0,40.22,40.22,38.78,38.96,33007.0
2016-02-01 10:00:00,38.91,39.77,38.8,39.75,12132.0,38.91,39.77,38.8,39.75,12132.0
2016-02-01 11:00:00,39.74,40.36,39.58,40.28,14641.0,39.74,40.36,39.58,40.28,14641.0
2016-02-01 12:00:00,40.36,40.96,40.18,40.76,28161.0,40.36,40.96,40.18,40.76,28161.0
2016-02-01 13:00:00,40.8,40.96,40.52,40.7,12753.0,40.8,40.96,40.52,40.7,12753.0
2016-02-01 14:00:00,40.7,41.06,40.5,41.06,22489.0,40.7,41.06,40.5,41.06,22489.0
2016-02-01 15:00:00,40.98,41.02,40.74,40.77,46774.0,40.98,41.02,40.74,40.77,46774.0
2016-02-02 09:30:00,40.5,40.86,40.44,40.5,25541.0,40.5,40.86,40.44,40.5,25541.0
2016-02-02 10:00:00,40.49,40.54,39.33,39.65,97514.0,40.49,40.54,39.33,39.65,97514.0
2016-02-02 11:00:00,39.54,39.63,39.05,39.08,22988.0,39.54,39.63,39.05,39.08,22988.0
2016-02-02 12:00:00,39.02,39.23,38.88,39.03,17940.0,39.02,39.23,38.88,39.03,17940.0
2016-02-02 13:00:00,39.06,39.06,38.4,38.45,20748.0,39.06,39.06,38.4,38.45,20748.0
2016-02-02 14:00:00,38.42,38.52,38.0,38.0,17783.0,38.42,38.52,38.0,38.0,17783.0
2016-02-02 15:00:00,38.0,38.1,37.82,38.02,77560.0,38.0,38.1,37.82,38.02,77560.0
2016-02-03 09:30:00,38.58,39.19,38.3,38.3,83683.0,38.58,39.19,38.3,38.3,83683.0
2016-02-03 10:00:00,38.22,38.47,37.45,38.47,77621.0,38.22,38.47,37.45,38.47,77621.0
2016-02-03 11:00:00,38.5,39.62,38.21,39.41,46565.0,38.5,39.62,38.21,39.41,46565.0
2016-02-03 12:00:00,39.47,39.62,38.96,39.09,21952.0,39.47,39.62,38.96,39.09,21952.0
2016-02-03 13:00:00,39.15,39.2,38.67,38.84,36589.0,39.15,39.2,38.67,38.84,36589.0
2016-02-03 14:00:00,38.93,39.54,38.71,39.45,41438.0,38.93,39.54,38.71,39.45,41438.0
2016-02-03 15:00:00,39.52,39.77,39.12,39.65,85201.0,39.52,39.77,39.12,39.65,85201.0
2016-02-04 09:30:00,39.39,39.64,39.01,39.5,17222.0,39.39,39.64,39.01,39.5,17222.0
2016-02-04 10:00:00,39.49,40.55,39.36,40.26,49802.0,39.49,40.55,39.36,40.26,49802.0
2016-02-04 11:00:00,40.28,40.29,39.47,39.78,55681.0,40.28,40.29,39.47,39.78,55681.0
2016-02-04 12:00:00,39.8,40.26,39.67,40.04,31229.0,39.8,40.26,39.67,40.04,31229.0
2016-02-04 13:00:00,40.01,40.38,39.85,39.89,25530.0,40.01,40.38,39.85,39.89,25530.0
2016-02-04 14:00:00,39.72,40.08,39.45,39.97,56713.0,39.72,40.08,39.45,39.97,56713.0
2016-02-04 15:00:00,40.02,40.29,39.75,39.94,67313.0,40.02,40.29,39.75,39.94,67313.0
2016-02-05 09:30:00,39.64,40.14,35.93,35.93,58155.0,39.64,40.14,35.93,35.93,58155.0
2016-02-05 10:00:00,35.99,36.26,32.91,32.98,148950.0,35.99,36.26,32.91,32.98,148950.0
2016-02-05 11:00:00,32.94,32.99,31.01,31.5,172053.0,32.94,32.99,31.01,31.5,172053.0
2016-02-05 12:00:00,31.43,33.59,31.43,32.8,146605.0,31.43,33.59,31.43,32.8,146605.0
2016-02-05 13:00:00,32.8,33.02,31.78,32.07,56833.0,32.8,33.02,31.78,32.07,56833.0
2016-02-05 14:00:00,32.0,32.02,31.28,31.41,31172.0,32.0,32.02,31.28,31.41,31172.0
2016-02-05 15:00:00,31.41,32.47,31.4,32.01,183524.0,31.41,32.47,31.4,32.01,183524.0
2016-02-08 09:30:00,31.71,31.86,30.7,30.99,76639.0,31.71,31.86,30.7,30.99,76639.0
2016-02-08 10:00:00,30.79,31.07,29.83,29.84,179381.0,30.79,31.07,29.83,29.84,179381.0
2016-02-08 11:00:00,29.86,29.88,29.05,29.05,46936.0,29.86,29.88,29.05,29.05,46936.0
2016-02-08 12:00:00,29.12,29.25,28.33,28.33,117003.0,29.12,29.25,28.33,28.33,117003.0
2016-02-08 13:00:00,28.33,28.65,28.07,28.07,34210.0,28.33,28.65,28.07,28.07,34210.0
2016-02-08 14:00:00,28.03,28.36,27.74,28.31,54387.0,28.03,28.36,27.74,28.31,54387.0
2016-02-08 15:00:00,28.32,29.03,28.31,29.0,122779.0,28.32,29.03,28.31,29.0,122779.0
2016-02-09 09:30:00,29.12,30.71,28.71,30.26,108184.0,29.12,30.71,28.71,30.26,108184.0
2016-02-09 10:00:00,30.27,31.3,29.72,29.77,218897.0,30.27,31.3,29.72,29.77,218897.0
2016-02-09 11:00:00,29.77,30.69,29.42,29.42,73514.0,29.77,30.69,29.42,29.42,73514.0
2016-02-09 12:00:00,29.52,29.53,28.97,28.97,42606.0,29.52,29.53,28.97,28.97,42606.0
2016-02-09 13:00:00,29.0,29.02,27.82,27.82,73133.0,29.0,29.02,27.82,27.82,73133.0
2016-02-09 14:00:00,27.82,29.0,27.76,28.98,49260.0,27.82,29.0,27.76,28.98,49260.0
2016-02-09 15:00:00,28.98,29.21,27.46,27.48,254833.0,28.98,29.21,27.46,27.48,254833.0
2016-02-10 09:30:00,28.31,28.6,27.75,28.56,82335.0,28.31,28.6,27.75,28.56,82335.0
2016-02-10 10:00:00,28.42,29.46,27.12,27.16,181409.0,28.42,29.46,27.12,27.16,181409.0
2016-02-10 11:00:00,27.13,28.61,27.0,27.82,107614.0,27.13,28.61,27.0,27.82,107614.0
2016-02-10 12:00:00,27.92,28.2,27.34,27.88,84886.0,27.92,28.2,27.34,27.88,84886.0
2016-02-10 13:00:00,27.91,28.45,27.0,28.45,153714.0,27.91,28.45,27.0,28.45,153714.0
2016-02-10 14:00:00,28.41,29.05,27.83,28.3,146155.0,28.41,29.05,27.83,28.3,146155.0
2016-02-10 15:00:00,28.3,29.2,28.3,29.08,346248.0,28.3,29.2,28.3,29.08,346248.0
2016-02-11 09:30:00,31.03,32.4,28.28,30.13,301256.0,31.03,32.4,28.28,30.13,301256.0
2016-02-11 10:00:00,30.16,30.45,29.72,29.99,345201.0,30.16,30.45,29.72,29.99,345201.0
2016-02-11 11:00:00,29.94,30.24,29.18,30.07,151413.0,29.94,30.24,29.18,30.07,151413.0
2016-02-11 12:00:00,30.14,31.74,29.98,31.54,153346.0,30.14,31.74,29.98,31.54,153346.0
2016-02-11 13:00:00,31.52,34.33,31.51,34.16,196011.0,31.52,34.33,31.51,34.16,196011.0
2016-02-11 14:00:00,34.17,34.4,32.71,33.17,313007.0,34.17,34.4,32.71,33.17,313007.0
2016-02-11 15:00:00,33.14,33.29,32.25,33.02,347355.0,33.14,33.29,32.25,33.02,347355.0
2016-02-12 09:30:00,33.31,33.65,31.45,31.72,61758.0,33.31,33.65,31.45,31.72,61758.0
2016-02-12 10:00:00,31.8,32.22,31.33,31.59,58500.0,31.8,32.22,31.33,31.59,58500.0
2016-02-12 11:00:00,31.65,32.19,30.82,30.98,67904.0,31.65,32.19,30.82,30.98,67904.0
2016-02-12 12:00:00,30.85,31.5,30.48,30.87,108989.0,30.85,31.5,30.48,30.87,108989.0
2016-02-12 13:00:00,30.87,30.91,30.27,30.5,97680.0,30.87,30.91,30.27,30.5,97680.0
2016-02-12 14:00:00,30.48,32.81,30.48,32.48,175879.0,30.48,32.81,30.48,32.48,175879.0
2016-02-12 15:00:00,32.45,32.56,31.9,32.22,253527.0,32.45,32.56,31.9,32.22,253527.0
2016-02-16 09:30:00,32.54,32.78,30.33,30.58,43023.0,32.54,32.78,30.33,30.58,43023.0
2016-02-16 10:00:00,30.63,31.68,30.57,31.18,43603.0,30.63,31.68,30.57,31.18,43603.0
2016-02-16 11:00:00,31.18,32.14,31.17,32.05,63650.0,31.18,32.14,31.17,32.05,63650.0
2016-02-16 12:00:00,32.05,32.14,31.49,31.68,42320.0,32.05,32.14,31.49,31.68,42320.0
2016-02-16 13:00:00,31.66,32.01,31.66,31.95,21609.0,31.66,32.01,31.66,31.95,21609.0
2016-02-16 14:00:00,31.98,32.18,31.78,31.9,55905.0,31.98,32.18,31.78,31.9,55905.0
2016-02-16 15:00:00,31.9,32.4,31.82,32.35,171612.0,31.9,32.4,31.82,32.35,171612.0
2016-02-17 09:30:00,32.67,33.49,32.55,33.09,42147.0,32.67,33.49,32.55,33.09,42147.0
2016-02-17 10:00:00,33.13,33.86,32.95,33.08,50626.0,33.13,33.86,32.95,33.08,50626.0
2016-02-17 11:00:00,33.07,33.41,32.78,32.97,33343.0,33.07,33.41,32.78,32.97,33343.0
2016-02-17 12:00:00,32.89,33.57,32.89,33.1,29842.0,32.89,33.57,32.89,33.1,29842.0
2016-02-17 13:00:00,33.06,33.26,32.99,33.15,26425.0,33.06,33.26,32.99,33.15,26425.0
2016-02-17 14:00:00,33.21,33.63,33.1,33.34,31256.0,33.21,33.63,33.1,33.34,31256.0
2016-02-17 15:00:00,33.34,34.54,33.25,34.36,238344.0,33.34,34.54,33.25,34.36,238344.0
2016-02-18 09:30:00,34.34,34.7,34.0,34.3,26148.0,34.34,34.7,34.0,34.3,26148.0
2016-02-18 10:00:00,34.29,34.76,34.1,34.22,42600.0,34.29,34.76,34.1,34.22,42600.0
2016-02-18 11:00:00,34.13,34.28,33.93,34.11,36217.0,34.13,34.28,33.93,34.11,36217.0
2016-02-18 12:00:00,34.13,34.74,33.93,34.23,39966.0,34.13,34.74,33.93,34.23,39966.0
2016-02-18 13:00:00,34.26,34.4,34.02,34.15,51683.0,34.26,34.4,34.02,34.15,51683.0
2016-02-18 14:00:00,34.24,34.48,34.12,34.13,35317.0,34.24,34.48,34.12,34.13,35317.0
2016-02-18 15:00:00,34.1,34.14,33.78,34.0,101361.0,34.1,34.14,33.78,34.0,101361.0
2016-02-19 09:30:00,33.76,33.99,33.39,33.88,12207.0,33.76,33.99,33.39,33.88,12207.0
2016-02-19 10:00:00,33.66,34.19,33.51,34.12,23437.0,33.66,34.19,33.51,34.12,23437.0
2016-02-19 11:00:00,33.9,34.5,33.9,34.43,25618.0,33.9,34.5,33.9,34.43,25618.0
2016-02-19 12:00:00,34.43,34.6,34.11,34.21,19288.0,34.43,34.6,34.11,34.21,19288.0
2016-02-19 13:00:00,34.2,34.25,34.09,34.16,9414.0,34.2,34.25,34.09,34.16,9414.0
2016-02-19 14:00:00,34.15,34.28,34.06,34.08,18936.0,34.15,34.28,34.06,34.08,18936.0
2016-02-19 15:00:00,34.09,34.32,34.07,34.17,62742.0,34.09,34.32,34.07,34.17,62742.0
2016-02-22 09:30:00,34.46,34.66,34.13,34.49,29179.0,34.46,34.66,34.13,34.49,29179.0
2016-02-22 10:00:00,34.52,34.68,34.44,34.58,20970.0,34.52,34.68,34.44,34.58,20970.0
2016-02-22 11:00:00,34.57,34.91,34.57,34.66,22342.0,34.57,34.91,34.57,34.66,22342.0
2016-02-22 12:00:00,34.66,34.95,34.66,34.89,17590.0,34.66,34.95,34.66,34.89,17590.0
2016-02-22 13:00:00,34.91,36.07,34.91,36.0,63711.0,34.91,36.07,34.91,36.0,63711.0
2016-02-22 14:00:00,36.01,36.25,35.59,36.1,91875.0,36.01,36.25,35.59,36.1,91875.0
2016-02-22 15:00:00,36.14,36.78,35.75,36.72,234100.0,36.14,36.78,35.75,36.72,234100.0
2016-02-23 09:30:00,36.31,36.9,35.86,36.83,34320.0,36.31,36.9,35.86,36.83,34320.0
2016-02-23 10:00:00,36.73,37.44,36.66,37.08,83238.0,36.73,37.44,36.66,37.08,83238.0
2016-02-23 11:00:00,37.08,37.1,36.7,36.82,77538.0,37.08,37.1,36.7,36.82,77538.0
2016-02-23 12:00:00,36.85,37.0,36.79,36.85,49767.0,36.85,37.0,36.79,36.85,49767.0
2016-02-23 13:00:00,36.86,36.97,36.81,36.91,49070.0,36.86,36.97,36.81,36.91,49070.0
2016-02-23 14:00:00,36.91,37.02,36.83,36.92,89113.0,36.91,37.02,36.83,36.92,89113.0
2016-02-23 15:00:00,36.93,37.03,36.56,36.66,232109.0,36.93,37.03,36.56,36.66,232109.0
2016-02-24 09:30:00,36.42,37.2,35.59,35.78,25112.0,36.42,37.2,35.59,35.78,25112.0
2016-02-24 10:00:00,35.77,36.0,35.16,35.23,60870.0,35.77,36.0,35.16,35.23,60870.0
2016-02-24 11:00:00,35.25,35.6,35.0,35.54,26627.0,35.25,35.6,35.0,35.54,26627.0
2016-02-24 12:00:00,35.54,35.74,35.52,35.59,28695.0,35.54,35.74,35.52,35.59,28695.0
2016-02-24 13:00:00,35.64,36.06,35.63,36.04,26577.0,35.64,36.06,35.63,36.04,26577.0
2016-02-24 14:00:00,36.04,36.34,36.02,36.14,30487.0,36.04,36.34,36.02,36.14,30487.0
2016-02-24 15:00:00,36.17,36.56,36.1,36.54,65859.0,36.17,36.56,36.1,36.54,65859.0
2016-02-25 09:30:00,37.25,38.2,37.25,38.02,61585.0,37.25,38.2,37.25,38.02,61585.0
2016-02-25 10:00:00,38.0,38.13,37.51,38.05,42367.0,38.0,38.13,37.51,38.05,42367.0
2016-02-25 11:00:00,37.88,38.08,37.39,37.5,28152.0,37.88,38.08,37.39,37.5,28152.0
2016-02-25 12:00:00,37.48,37.56,37.34,37.38,28847.0,37.48,37.56,37.34,37.38,28847.0
2016-02-25 13:00:00,37.34,37.76,37.32,37.76,16865.0,37.34,37.76,37.32,37.76,16865.0
2016-02-25 14:00:00,37.8,38.69,37.8,38.69,67628.0,37.8,38.69,37.8,38.69,67628.0
2016-02-25 15:00:00,38.67,38.8,38.35,38.75,133450.0,38.67,38.8,38.35,38.75,133450.0
2016-02-26 09:30:00,39.02,39.4,38.68,39.22,24056.0,39.02,39.4,38.68,39.22,24056.0
2016-02-26 10:00:00,39.25,39.62,39.08,39.58,38744.0,39.25,39.62,39.08,39.58,38744.0
2016-02-26 11:00:00,39.56,40.17,39.56,39.96,88780.0,39.56,40.17,39.56,39.96,88780.0
2016-02-26 12:00:00,39.91,40.37,39.89,40.19,50882.0,39.91,40.37,39.89,40.19,50882.0
2016-02-26 13:00:00,40.15,40.32,40.15,40.28,29327.0,40.15,40.32,40.15,40.28,29327.0
2016-02-26 14:00:00,40.28,40.37,40.2,40.27,53324.0,40.28,40.37,40.2,40.27,53324.0
2016-02-26 15:00:00,40.29,40.76,40.29,40.66,172964.0,40.29,40.76,40.29,40.66,172964.0
2016-02-29 09:30:00,40.51,41.68,40.34,41.1,44127.0,40.51,41.68,40.34,41.1,44127.0
2016-02-29 10:00:00,41.1,41.7,40.85,41.51,79674.0,41.1,41.7,40.85,41.51,79674.0
2016-02-29 11:00:00,41.53,41.7,41.08,41.51,40508.0,41.53,41.7,41.08,41.51,40508.0
2016-02-29 12:00:00,41.45,42.54,41.44,42.25,344738.0,41.45,42.54,41.44,42.25,344738.0
2016-02-29 13:00:00,42.17,42.29,42.0,42.2,50010.0,42.17,42.29,42.0,42.2,50010.0
2016-02-29 14:00:00,42.14,42.17,41.44,41.86,213281.0,42.14,42.17,41.44,41.86,213281.0
2016-02-29 15:00:00,41.9,42.5,41.62,41.65,293176.0,41.9,42.5,41.62,41.65,293176.0
2016-03-01 09:30:00,41.95,41.95,41.33,41.86,44614.0,41.95,41.95,41.33,41.86,44614.0
2016-03-01 10:00:00,41.86,42.65,41.67,42.02,58626.0,41.86,42.65,41.67,42.02,58626.0
2016-03-01 11:00:00,41.99,42.16,41.96,42.05,412277.0,41.99,42.16,41.96,42.05,412277.0
2016-03-01 12:00:00,42.05,42.14,41.99,42.05,60981.0,42.05,42.14,41.99,42.05,60981.0
2016-03-01 13:00:00,42.04,42.09,41.71,42.07,66653.0,42.04,42.09,41.71,42.07,66653.0
2016-03-01 14:00:00,42.05,42.47,42.0,42.22,251265.0,42.05,42.47,42.0,42.22,251265.0
2016-03-01 15:00:00,42.12,43.53,42.0,43.22,401650.0,42.12,43.53,42.0,43.22,401650.0
2016-03-02 09:30:00,42.67,43.18,41.61,41.72,44031.0,42.67,43.18,41.61,41.72,44031.0
2016-03-02 10:00:00,41.77,42.28,41.67,42.0,57344.0,41.77,42.28,41.67,42.0,57344.0
2016-03-02 11:00:00,42.01,42.6,41.93,42.5,50069.0,42.01,42.6,41.93,42.5,50069.0
2016-03-02 12:00:00,42.54,42.56,42.13,42.31,35217.0,42.54,42.56,42.13,42.31,35217.0
2016-03-02 13:00:00,42.26,42.86,42.24,42.76,42288.0,42.26,42.86,42.24,42.76,42288.0
2016-03-02 14:00:00,42.71,43.18,42.69,43.07,46778.0,42.71,43.18,42.69,43.07,46778.0
2016-03-02 15:00:00,42.97,43.49,42.96,43.08,177838.0,42.97,43.49,42.96,43.08,177838.0
2016-03-03 09:30:00,42.61,43.06,42.5,42.53,25086.0,42.61,43.06,42.5,42.53,25086.0
2016-03-03 10:00:00,42.46,43.48,42.46,43.35,90029.0,42.46,43.48,42.46,43.35,90029.0
2016-03-03 11:00:00,43.35,43.48,42.8,43.0,55909.0,43.35,43.48,42.8,43.0,55909.0
2016-03-03 12:00:00,43.07,43.22,42.7,42.7,57870.0,43.07,43.22,42.7,42.7,57870.0
2016-03-03 13:00:00,42.64,43.41,42.64,43.39,44447.0,42.64,43.41,42.64,43.39,44447.0
2016-03-03 14:00:00,43.41,43.78,43.24,43.73,93234.0,43.41,43.78,43.24,43.73,93234.0
2016-03-03 15:00:00,43.76,43.82,43.49,43.65,113389.0,43.76,43.82,43.49,43.65,113389.0
2016-03-04 09:30:00,43.75,44.08,43.05,43.85,57540.0,43.75,44.08,43.05,43.85,57540.0
2016-03-04 10:00:00,43.95,44.75,43.77,44.2,62593.0,43.95,44.75,43.77,44.2,62593.0
2016-03-04 11:00:00,44.2,44.27,43.8,44.02,56546.0,44.2,44.27,43.8,44.02,56546.0
2016-03-04 12:00:00,44.0,44.05,43.55,43.55,32095.0,44.0,44.05,43.55,43.55,32095.0
2016-03-04 13:00:00,43.59,44.29,43.1,44.23,106539.0,43.59,44.29,43.1,44.23,106539.0
2016-03-04 14:00:00,44.2,44.31,43.44,43.51,33809.0,44.2,44.31,43.44,43.51,33809.0
2016-03-04 15:00:00,43.52,43.85,43.36,43.75,79603.0,43.52,43.85,43.36,43.75,79603.0
2016-03-07 09:30:00,43.54,43.95,43.16,43.8,13232.0,43.54,43.95,43.16,43.8,13232.0
2016-03-07 10:00:00,43.77,44.99,43.77,44.65,33921.0,43.77,44.99,43.77,44.65,33921.0
2016-03-07 11:00:00,44.65,45.06,44.44,45.0,51229.0,44.65,45.06,44.44,45.0,51229.0
2016-03-07 12:00:00,45.03,45.14,44.45,44.61,31529.0,45.03,45.14,44.45,44.61,31529.0
2016-03-07 13:00:00,44.71,44.98,44.47,44.55,39300.0,44.71,44.98,44.47,44.55,39300.0
2016-03-07 14:00:00,44.53,44.84,44.37,44.76,33076.0,44.53,44.84,44.37,44.76,33076.0
2016-03-07 15:00:00,44.74,45.25,44.51,45.05,95580.0,44.74,45.25,44.51,45.05,95580.0
2016-03-08 09:30:00,44.75,45.2,44.56,45.02,19546.0,44.75,45.2,44.56,45.02,19546.0
2016-03-08 10:00:00,44.93,45.01,44.07,44.48,147122.0,44.93,45.01,44.07,44.48,147122.0
2016-03-08 11:00:00,44.47,45.04,44.35,45.01,37365.0,44.47,45.04,44.35,45.01,37365.0
2016-03-08 12:00:00,44.85,45.08,44.68,44.76,37687.0,44.85,45.08,44.68,44.76,37687.0
2016-03-08 13:00:00,44.78,45.06,44.56,45.02,17464.0,44.78,45.06,44.56,45.02,17464.0
2016-03-08 14:00:00,44.98,45.01,44.76,44.93,22913.0,44.98,45.01,44.76,44.93,22913.0
2016-03-08 15:00:00,44.92,44.92,44.33,44.48,63284.0,44.92,44.92,44.33,44.48,63284.0
2016-03-09 09:30:00,44.5,44.57,44.07,44.3,6562.0,44.5,44.57,44.07,44.3,6562.0
2016-03-09 10:00:00,44.33,44.7,44.07,44.19,40940.0,44.33,44.7,44.07,44.19,40940.0
2016-03-09 11:00:00,44.24,44.59,44.24,44.5,22619.0,44.24,44.59,44.24,44.5,22619.0
2016-03-09 12:00:00,44.56,44.81,44.49,44.55,23885.0,44.56,44.81,44.49,44.55,23885.0
2016-03-09 13:00:00,44.52,44.66,44.33,44.65,17141.0,44.52,44.66,44.33,44.65,17141.0
2016-03-09 14:00:00,44.63,44.74,44.51,44.69,11794.0,44.63,44.74,44.51,44.69,11794.0
2016-03-09 15:00:00,44.72,44.76,44.3,44.62,63134.0,44.72,44.76,44.3,44.62,63134.0
2016-03-10 09:30:00,44.58,44.98,44.42,44.79,9881.0,44.58,44.98,44.42,44.79,9881.0
2016-03-10 10:00:00,44.76,45.15,44.62,45.09,40277.0,44.76,45.15,44.62,45.09,40277.0
2016-03-10 11:00:00,45.08,45.08,44.49,44.75,34384.0,45.08,45.08,44.49,44.75,34384.0
2016-03-10 12:00:00,44.8,44.88,44.4,44.47,33753.0,44.8,44.88,44.4,44.47,33753.0
2016-03-10 13:00:00,44.43,44.69,44.3,44.48,41527.0,44.43,44.69,44.3,44.48,41527.0
2016-03-10 14:00:00,44.37,45.3,44.37,45.15,80675.0,44.37,45.3,44.37,45.15,80675.0
2016-03-10 15:00:00,45.21,45.23,44.7,45.1,68313.0,45.21,45.23,44.7,45.1,68313.0
2016-03-11 09:30:00,45.38,45.6,45.06,45.21,8570.0,45.38,45.6,45.06,45.21,8570.0
2016-03-11 10:00:00,45.16,45.5,44.86,45.26,23016.0,45.16,45.5,44.86,45.26,23016.0
2016-03-11 11:00:00,45.31,45.38,44.96,44.97,58752.0,45.31,45.38,44.96,44.97,58752.0
2016-03-11 12:00:00,45.0,45.27,44.86,45.12,43577.0,45.0,45.27,44.86,45.12,43577.0
2016-03-11 13:00:00,45.1,45.15,44.81,45.15,12615.0,45.1,45.15,44.81,45.15,12615.0
2016-03-11 14:00:00,45.09,45.55,45.09,45.2,48710.0,45.09,45.55,45.09,45.2,48710.0
2016-03-11 15:00:00,45.27,45.8,45.22,45.71,61938.0,45.27,45.8,45.22,45.71,61938.0
2016-03-14 09:30:00,45.2,45.45,44.4,44.48,24182.0,45.2,45.45,44.4,44.48,24182.0
2016-03-14 10:00:00,44.41,45.45,44.33,45.02,35056.0,44.41,45.45,44.33,45.02,35056.0
2016-03-14 11:00:00,45.01,45.09,44.45,44.47,36572.0,45.01,45.09,44.45,44.47,36572.0
2016-03-14 12:00:00,44.46,44.99,44.46,44.77,18202.0,44.46,44.99,44.46,44.77,18202.0
2016-03-14 13:00:00,44.8,45.0,44.64,45.0,21349.0,44.8,45.0,44.64,45.0,21349.0
2016-03-14 14:00:00,44.94,45.27,44.84,45.27,49025.0,44.94,45.27,44.84,45.27,49025.0
2016-03-14 15:00:00,45.29,45.3,44.96,45.11,82459.0,45.29,45.3,44.96,45.11,82459.0
2016-03-15 09:30:00,44.69,44.93,44.57,44.83,26139.0,44.69,44.93,44.57,44.83,26139.0
2016-03-15 10:00:00,44.66,45.45,44.66,45.3,71154.0,44.66,45.45,44.66,45.3,71154.0
2016-03-15 11:00:00,45.3,45.37,44.12,44.14,42893.0,45.3,45.37,44.12,44.14,42893.0
2016-03-15 12:00:00,44.08,44.14,43.48,43.78,44332.0,44.08,44.14,43.48,43.78,44332.0
2016-03-15 13:00:00,43.78,44.27,43.71,44.18,25300.0,43.78,44.27,43.71,44.18,25300.0
2016-03-15 14:00:00,44.22,44.46,44.09,44.17,31438.0,44.22,44.46,44.09,44.17,31438.0
2016-03-15 15:00:00,44.08,44.27,43.99,44.1,82457.0,44.08,44.27,43.99,44.1,82457.0
2016-03-16 09:30:00,43.82,44.26,43.4,43.89,18595.0,43.82,44.26,43.4,43.89,18595.0
2016-03-16 10:00:00,43.82,44.15,43.82,44.06,22761.0,43.82,44.15,43.82,44.06,22761.0
2016-03-16 11:00:00,44.06,44.17,43.73,43.85,13720.0,44.06,44.17,43.73,43.85,13720.0
2016-03-16 12:00:00,43.87,44.0,43.74,43.76,12209.0,43.87,44.0,43.74,43.76,12209.0
2016-03-16 13:00:00,43.76,43.89,43.58,43.85,12509.0,43.76,43.89,43.58,43.85,12509.0
2016-03-16 14:00:00,43.88,44.46,43.6,44.11,37615.0,43.88,44.46,43.6,44.11,37615.0
2016-03-16 15:00:00,44.0,44.35,44.0,44.15,91306.0,44.0,44.35,44.0,44.15,91306.0
2016-03-17 09:30:00,44.14,44.15,43.71,43.71,6782.0,44.14,44.15,43.71,43.71,6782.0
2016-03-17 10:00:00,43.71,44.13,43.53,44.12,19680.0,43.71,44.13,43.53,44.12,19680.0
2016-03-17 11:00:00,44.24,44.27,43.49,43.66,13768.0,44.24,44.27,43.49,43.66,13768.0
2016-03-17 12:00:00,43.59,43.92,42.87,43.92,29965.0,43.59,43.92,42.87,43.92,29965.0
2016-03-17 13:00:00,43.94,44.13,43.52,44.04,18957.0,43.94,44.13,43.52,44.04,18957.0
2016-03-17 14:00:00,44.01,44.43,43.92,43.92,27994.0,44.01,44.43,43.92,43.92,27994.0
2016-03-17 15:00:00,43.93,44.68,43.84,44.37,69832.0,43.93,44.68,43.84,44.37,69832.0
2016-03-18 09:30:00,44.71,45.16,44.71,44.9,51315.0,44.71,45.16,44.71,44.9,51315.0
2016-03-18 10:00:00,45.0,45.62,44.92,45.44,111484.0,45.0,45.62,44.92,45.44,111484.0
2016-03-18 11:00:00,45.42,45.82,45.17,45.59,73013.0,45.42,45.82,45.17,45.59,73013.0
2016-03-18 12:00:00,45.64,45.71,45.37,45.47,16471.0,45.64,45.71,45.37,45.47,16471.0
2016-03-18 13:00:00,45.47,45.54,45.09,45.33,36729.0,45.47,45.54,45.09,45.33,36729.0
2016-03-18 14:00:00,45.36,45.63,45.32,45.44,50717.0,45.36,45.63,45.32,45.44,50717.0
2016-03-18 15:00:00,45.45,45.76,45.44,45.7,103602.0,45.45,45.76,45.44,45.7,103602.0
2016-03-21 09:30:00,45.73,45.8,45.51,45.72,28128.0,45.73,45.8,45.51,45.72,28128.0
2016-03-21 10:00:00,45.7,46.27,45.56,46.11,79457.0,45.7,46.27,45.56,46.11,79457.0
2016-03-21 11:00:00,46.15,46.56,46.05,46.16,39018.0,46.15,46.56,46.05,46.16,39018.0
2016-03-21 12:00:00,46.12,46.12,45.26,45.77,50222.0,46.12,46.12,45.26,45.77,50222.0
2016-03-21 13:00:00,45.76,46.56,45.76,46.42,49184.0,45.76,46.56,45.76,46.42,49184.0
2016-03-21 14:00:00,46.39,46.48,46.05,46.19,33047.0,46.39,46.48,46.05,46.19,33047.0
2016-03-21 15:00:00,46.19,46.42,45.92,46.41,98144.0,46.19,46.42,45.92,46.41,98144.0
2016-03-22 09:30:00,46.07,46.74,46.07,46.48,27318.0,46.07,46.74,46.07,46.48,27318.0
2016-03-22 10:00:00,46.37,46.88,46.37,46.77,30683.0,46.37,46.88,46.37,46.77,30683.0
2016-03-22 11:00:00,46.75,47.52,46.75,47.17,31852.0,46.75,47.52,46.75,47.17,31852.0
2016-03-22 12:00:00,47.23,47.65,47.15,47.65,35252.0,47.23,47.65,47.15,47.65,35252.0
2016-03-22 13:00:00,47.63,47.84,47.29,47.38,36026.0,47.63,47.84,47.29,47.38,36026.0
2016-03-22 14:00:00,47.36,47.49,46.64,46.64,42677.0,47.36,47.49,46.64,46.64,42677.0
2016-03-22 15:00:00,46.64,47.05,46.64,47.01,58675.0,46.64,47.05,46.64,47.01,58675.0
2016-03-23 09:30:00,46.85,47.05,45.56,45.94,23789.0,46.85,47.05,45.56,45.94,23789.0
2016-03-23 10:00:00,45.95,45.99,45.16,45.34,33898.0,45.95,45.99,45.16,45.34,33898.0
2016-03-23 11:00:00,45.34,45.61,45.33,45.49,46552.0,45.34,45.61,45.33,45.49,46552.0
2016-03-23 12:00:00,45.5,46.2,45.5,46.16,64492.0,45.5,46.2,45.5,46.16,64492.0
2016-03-23 13:00:00,46.15,46.38,46.12,46.12,23170.0,46.15,46.38,46.12,46.12,23170.0
2016-03-23 14:00:00,46.12,46.12,45.52,45.71,27552.0,46.12,46.12,45.52,45.71,27552.0
2016-03-23 15:00:00,45.7,45.78,45.27,45.41,99632.0,45.7,45.78,45.27,45.41,99632.0
2016-03-24 09:30:00,45.26,45.33,44.59,44.59,16273.0,45.26,45.33,44.59,44.59,16273.0
2016-03-24 10:00:00,44.65,44.82,44.2,44.81,30944.0,44.65,44.82,44.2,44.81,30944.0
2016-03-24 11:00:00,44.85,44.99,44.07,44.07,32361.0,44.85,44.99,44.07,44.07,32361.0
2016-03-24 12:00:00,44.1,44.63,44.1,44.5,17908.0,44.1,44.63,44.1,44.5,17908.0
2016-03-24 13:00:00,44.49,44.86,44.39,44.62,17772.0,44.49,44.86,44.39,44.62,17772.0
2016-03-24 14:00:00,44.69,44.72,44.41,44.6,29719.0,44.69,44.72,44.41,44.6,29719.0
2016-03-24 15:00:00,44.59,44.98,44.48,44.91,76362.0,44.59,44.98,44.48,44.91,76362.0
2016-03-28 09:30:00,45.07,45.61,44.71,44.89,6620.0,45.07,45.61,44.71,44.89,6620.0
2016-03-28 10:00:00,45.15,45.91,45.1,45.62,20662.0,45.15,45.91,45.1,45.62,20662.0
2016-03-28 11:00:00,45.58,45.77,45.47,45.71,16073.0,45.58,45.77,45.47,45.71,16073.0
2016-03-28 12:00:00,45.7,46.35,45.7,46.35,16724.0,45.7,46.35,45.7,46.35,16724.0
2016-03-28 13:00:00,46.42,46.59,46.33,46.59,11147.0,46.42,46.59,46.33,46.59,11147.0
2016-03-28 14:00:00,46.56,46.68,46.27,46.3,13438.0,46.56,46.68,46.27,46.3,13438.0
2016-03-28 15:00:00,46.33,46.47,46.06,46.14,49504.0,46.33,46.47,46.06,46.14,49504.0
2016-03-29 09:30:00,45.94,46.03,45.42,45.57,6968.0,45.94,46.03,45.42,45.57,6968.0
2016-03-29 10:00:00,45.59,45.8,45.32,45.71,9155.0,45.59,45.8,45.32,45.71,9155.0
2016-03-29 11:00:00,45.76,45.86,45.56,45.65,23759.0,45.76,45.86,45.56,45.65,23759.0
2016-03-29 12:00:00,45.55,45.76,45.3,45.4,48302.0,45.55,45.76,45.3,45.4,48302.0
2016-03-29 13:00:00,45.4,45.56,45.26,45.26,66082.0,45.4,45.56,45.26,45.26,66082.0
2016-03-29 14:00:00,45.31,45.64,45.11,45.53,103586.0,45.31,45.64,45.11,45.53,103586.0
2016-03-29 15:00:00,45.56,45.77,45.53,45.71,85465.0,45.56,45.77,45.53,45.71,85465.0
2016-03-30 09:30:00,45.5,45.69,44.52,45.2,108542.0,45.5,45.69,44.52,45.2,108542.0
2016-03-30 10:00:00,45.09,45.12,44.06,44.2,46314.0,45.09,45.12,44.06,44.2,46314.0
2016-03-30 11:00:00,44.21,44.34,43.8,44.31,94315.0,44.21,44.34,43.8,44.31,94315.0
2016-03-30 12:00:00,44.31,45.05,44.17,44.94,21279.0,44.31,45.05,44.17,44.94,21279.0
2016-03-30 13:00:00,45.08,45.2,44.91,45.2,42009.0,45.08,45.2,44.91,45.2,42009.0
2016-03-30 14:00:00,45.13,45.28,44.9,45.02,25424.0,45.13,45.28,44.9,45.02,25424.0
2016-03-30 15:00:00,45.05,45.07,44.86,44.96,81854.0,45.05,45.07,44.86,44.96,81854.0
2016-03-31 09:30:00,44.99,45.09,43.8,43.88,19864.0,44.99,45.09,43.8,43.88,19864.0
2016-03-31 10:00:00,44.03,44.37,41.4,44.15,295776.0,44.03,44.37,41.4,44.15,295776.0
2016-03-31 11:00:00,44.11,44.45,43.77,44.3,75513.0,44.11,44.45,43.77,44.3,75513.0
2016-03-31 12:00:00,44.3,44.71,43.44,44.26,108698.0,44.3,44.71,43.44,44.26,108698.0
2016-03-31 13:00:00,44.33,44.5,43.52,43.81,94195.0,44.33,44.5,43.52,43.81,94195.0
2016-03-31 14:00:00,43.81,44.21,43.21,44.02,91139.0,43.81,44.21,43.21,44.02,91139.0
2016-03-31 15:00:00,44.05,44.09,43.36,43.61,169391.0,44.05,44.09,43.36,43.61,169391.0
2016-04-01 09:30:00,43.3,43.53,42.5,42.5,12089.0,43.3,43.53,42.5,42.5,12089.0
2016-04-01 10:00:00,42.46,43.33,42.46,43.32,24928.0,42.46,43.33,42.46,43.32,24928.0
2016-04-01 11:00:00,43.32,43.62,43.12,43.2,23813.0,43.32,43.62,43.12,43.2,23813.0
2016-04-01 12:00:00,43.16,43.28,42.38,42.66,18992.0,43.16,43.28,42.38,42.66,18992.0
2016-04-01 13:00:00,42.73,43.11,42.68,42.93,17543.0,42.73,43.11,42.68,42.93,17543.0
2016-04-01 14:00:00,42.89,43.03,42.85,43.0,20544.0,42.89,43.03,42.85,43.0,20544.0
2016-04-01 15:00:00,42.99,43.28,42.94,43.14,95371.0,42.99,43.28,42.94,43.14,95371.0
2016-04-04 09:30:00,42.51,43.12,41.96,42.25,55230.0,42.51,43.12,41.96,42.25,55230.0
2016-04-04 10:00:00,42.21,42.59,42.17,42.32,33599.0,42.21,42.59,42.17,42.32,33599.0
2016-04-04 11:00:00,42.32,42.64,42.1,42.64,27197.0,42.32,42.64,42.1,42.64,27197.0
2016-04-04 12:00:00,42.75,43.02,42.67,42.8,20103.0,42.75,43.02,42.67,42.8,20103.0
2016-04-04 13:00:00,42.8,43.07,42.7,43.06,20429.0,42.8,43.07,42.7,43.06,20429.0
2016-04-04 14:00:00,43.06,43.08,42.84,42.86,54154.0,43.06,43.08,42.84,42.86,54154.0
2016-04-04 15:00:00,42.88,42.9,42.64,42.87,91458.0,42.88,42.9,42.64,42.87,91458.0
2016-04-05 09:30:00,42.39,42.39,40.57,40.88,57370.0,42.39,42.39,40.57,40.88,57370.0
2016-04-05 10:00:00,40.93,41.62,40.9,41.38,48342.0,40.93,41.62,40.9,41.38,48342.0
2016-04-05 11:00:00,41.38,41.84,41.35,41.73,67939.0,41.38,41.84,41.35,41.73,67939.0
2016-04-05 12:00:00,41.72,42.07,41.6,41.65,38162.0,41.72,42.07,41.6,41.65,38162.0
2016-04-05 13:00:00,41.63,42.17,41.49,41.97,25377.0,41.63,42.17,41.49,41.97,25377.0
2016-04-05 14:00:00,42.0,42.28,41.85,42.04,35897.0,42.0,42.28,41.85,42.04,35897.0
2016-04-05 15:00:00,42.05,42.05,41.87,41.97,127688.0,42.05,42.05,41.87,41.97,127688.0
2016-04-06 09:30:00,41.98,42.49,41.28,41.59,23601.0,41.98,42.49,41.28,41.59,23601.0
2016-04-06 10:00:00,41.68,41.68,41.21,41.25,41646.0,41.68,41.68,41.21,41.25,41646.0
2016-04-06 11:00:00,41.3,42.12,41.0,42.11,122033.0,41.3,42.12,41.0,42.11,122033.0
2016-04-06 12:00:00,42.13,42.99,42.12,42.9,12043.0,42.13,42.99,42.12,42.9,12043.0
2016-04-06 13:00:00,42.84,42.94,42.46,42.66,71121.0,42.84,42.94,42.46,42.66,71121.0
2016-04-06 14:00:00,42.63,43.08,42.63,43.01,40461.0,42.63,43.08,42.63,43.01,40461.0
2016-04-06 15:00:00,43.04,43.98,43.04,43.85,123351.0,43.04,43.98,43.04,43.85,123351.0
2016-04-07 09:30:00,43.21,43.39,42.54,42.97,14217.0,43.21,43.39,42.54,42.97,14217.0
2016-04-07 10:00:00,43.0,43.05,42.09,42.24,17858.0,43.0,43.05,42.09,42.24,17858.0
2016-04-07 11:00:00,42.21,42.66,42.0,42.52,15436.0,42.21,42.66,42.0,42.52,15436.0
2016-04-07 12:00:00,42.48,42.55,42.26,42.44,11800.0,42.48,42.55,42.26,42.44,11800.0
2016-04-07 13:00:00,42.46,42.64,42.25,42.25,14294.0,42.46,42.64,42.25,42.25,14294.0
2016-04-07 14:00:00,42.29,42.29,41.63,41.63,32341.0,42.29,42.29,41.63,41.63,32341.0
2016-04-07 15:00:00,41.71,41.88,41.56,41.83,70557.0,41.71,41.88,41.56,41.83,70557.0
2016-04-08 09:30:00,42.34,42.59,41.82,42.25,10233.0,42.34,42.59,41.82,42.25,10233.0
2016-04-08 10:00:00,42.29,42.78,41.99,42.52,16200.0,42.29,42.78,41.99,42.52,16200.0
2016-04-08 11:00:00,42.52,42.75,42.16,42.37,28707.0,42.52,42.75,42.16,42.37,28707.0
2016-04-08 12:00:00,42.37,42.37,41.85,42.17,34222.0,42.37,42.37,41.85,42.17,34222.0
2016-04-08 13:00:00,42.18,42.61,42.12,42.61,14040.0,42.18,42.61,42.12,42.61,14040.0
2016-04-08 14:00:00,42.56,42.66,42.5,42.52,9997.0,42.56,42.66,42.5,42.52,9997.0
2016-04-08 15:00:00,42.53,42.82,41.97,41.99,188655.0,42.53,42.82,41.97,41.99,188655.0
2016-04-11 09:30:00,42.17,42.58,42.1,42.55,22703.0,42.17,42.58,42.1,42.55,22703.0
2016-04-11 10:00:00,42.62,43.07,42.28,42.57,125387.0,42.62,43.07,42.28,42.57,125387.0
2016-04-11 11:00:00,42.45,42.8,41.96,42.04,80552.0,42.45,42.8,41.96,42.04,80552.0
2016-04-11 12:00:00,42.08,42.09,41.7,41.92,10269.0,42.08,42.09,41.7,41.92,10269.0
2016-04-11 13:00:00,41.97,42.22,41.86,41.86,17937.0,41.97,42.22,41.86,41.86,17937.0
2016-04-11 14:00:00,41.87,42.04,41.78,41.97,35153.0,41.87,42.04,41.78,41.97,35153.0
2016-04-11 15:00:00,41.99,42.02,41.46,41.46,63934.0,41.99,42.02,41.46,41.46,63934.0
2016-04-12 09:30:00,41.52,41.58,40.48,40.61,26404.0,41.52,41.58,40.48,40.61,26404.0
2016-04-12 10:00:00,40.73,40.73,39.19,39.75,93324.0,40.73,40.73,39.19,39.75,93324.0
2016-04-12 11:00:00,39.77,39.78,39.35,39.57,36715.0,39.77,39.78,39.35,39.57,36715.0
2016-04-12 12:00:00,39.58,40.1,39.54,39.98,30899.0,39.58,40.1,39.54,39.98,30899.0
2016-04-12 13:00:00,40.0,40.03,39.5,39.64,37359.0,40.0,40.03,39.5,39.64,37359.0
2016-04-12 14:00:00,39.66,39.83,39.47,39.74,59473.0,39.66,39.83,39.47,39.74,59473.0
2016-04-12 15:00:00,39.76,40.0,39.01,39.59,203824.0,39.76,40.0,39.01,39.59,203824.0
2016-04-13 09:30:00,39.76,40.0,39.41,39.78,28169.0,39.76,40.0,39.41,39.78,28169.0
2016-04-13 10:00:00,39.79,40.37,39.77,39.89,40132.0,39.79,40.37,39.77,39.89,40132.0
2016-04-13 11:00:00,39.96,40.37,39.7,40.15,31610.0,39.96,40.37,39.7,40.15,31610.0
2016-04-13 12:00:00,40.16,40.21,40.0,40.05,25387.0,40.16,40.21,40.0,40.05,25387.0
2016-04-13 13:00:00,40.05,40.27,39.85,40.27,28426.0,40.05,40.27,39.85,40.27,28426.0
2016-04-13 14:00:00,40.27,40.73,40.27,40.65,28901.0,40.27,40.73,40.27,40.65,28901.0
2016-04-13 15:00:00,40.69,40.77,40.52,40.57,106916.0,40.69,40.77,40.52,40.57,106916.0
2016-04-14 09:30:00,40.08,40.61,40.03,40.19,13360.0,40.08,40.61,40.03,40.19,13360.0
2016-04-14 10:00:00,40.23,40.34,39.88,40.11,14100.0,40.23,40.34,39.88,40.11,14100.0
2016-04-14 11:00:00,40.06,40.35,39.81,40.32,14288.0,40.06,40.35,39.81,40.32,14288.0
2016-04-14 12:00:00,40.34,40.53,40.14,40.23,31541.0,40.34,40.53,40.14,40.23,31541.0
2016-04-14 13:00:00,40.3,40.58,40.28,40.46,9206.0,40.3,40.58,40.28,40.46,9206.0
2016-04-14 14:00:00,40.45,40.54,40.4,40.54,21183.0,40.45,40.54,40.4,40.54,21183.0
2016-04-14 15:00:00,40.52,40.9,40.5,40.82,87330.0,40.52,40.9,40.5,40.82,87330.0
2016-04-15 09:30:00,40.97,41.39,40.89,41.39,16180.0,40.97,41.39,40.89,41.39,16180.0
2016-04-15 10:00:00,41.41,41.55,41.03,41.16,23720.0,41.41,41.55,41.03,41.16,23720.0
2016-04-15 11:00:00,41.08,41.72,41.08,41.54,22264.0,41.08,41.72,41.08,41.54,22264.0
2016-04-15 12:00:00,41.56,41.72,41.41,41.57,23806.0,41.56,41.72,41.41,41.57,23806.0
2016-04-15 13:00:00,41.52,41.84,41.46,41.84,20914.0,41.52,41.84,41.46,41.84,20914.0
2016-04-15 14:00:00,41.8,42.12,41.71,42.02,21113.0,41.8,42.12,41.71,42.02,21113.0
2016-04-15 15:00:00,41.98,42.15,41.94,42.04,70987.0,41.98,42.15,41.94,42.04,70987.0
2016-04-18 09:30:00,42.38,44.29,42.25,43.3,98414.0,42.38,44.29,42.25,43.3,98414.0
2016-04-18 10:00:00,43.31,43.75,42.91,43.67,56643.0,43.31,43.75,42.91,43.67,56643.0
2016-04-18 11:00:00,43.64,43.91,43.57,43.81,22009.0,43.64,43.91,43.57,43.81,22009.0
2016-04-18 12:00:00,43.83,44.17,43.82,44.12,16650.0,43.83,44.17,43.82,44.12,16650.0
2016-04-18 13:00:00,44.09,44.38,43.94,44.36,27529.0,44.09,44.38,43.94,44.36,27529.0
2016-04-18 14:00:00,44.35,44.45,43.93,44.01,58649.0,44.35,44.45,43.93,44.01,58649.0
2016-04-18 15:00:00,44.01,44.01,43.37,43.51,139790.0,44.01,44.01,43.37,43.51,139790.0
2016-04-19 09:30:00,43.54,43.94,42.94,43.17,7126.0,43.54,43.94,42.94,43.17,7126.0
2016-04-19 10:00:00,43.07,43.37,43.06,43.26,9076.0,43.07,43.37,43.06,43.26,9076.0
2016-04-19 11:00:00,43.22,43.38,42.92,42.92,11100.0,43.22,43.38,42.92,42.92,11100.0
2016-04-19 12:00:00,42.84,42.84,42.56,42.81,21892.0,42.84,42.84,42.56,42.81,21892.0
2016-04-19 13:00:00,42.78,43.25,42.78,43.17,19451.0,42.78,43.25,42.78,43.17,19451.0
2016-04-19 14:00:00,43.15,43.15,42.95,43.0,13661.0,43.15,43.15,42.95,43.0,13661.0
2016-04-19 15:00:00,42.98,43.06,42.73,42.86,46953.0,42.98,43.06,42.73,42.86,46953.0
2016-04-20 09:30:00,42.98,42.99,42.39,42.91,9208.0,42.98,42.99,42.39,42.91,9208.0
2016-04-20 10:00:00,43.09,43.14,42.72,42.89,4970.0,43.09,43.14,42.72,42.89,4970.0
2016-04-20 11:00:00,42.92,43.25,42.91,43.21,6120.0,42.92,43.25,42.91,43.21,6120.0
2016-04-20 12:00:00,43.11,43.24,43.01,43.2,5402.0,43.11,43.24,43.01,43.2,5402.0
2016-04-20 13:00:00,43.1,43.57,42.95,43.56,7753.0,43.1,43.57,42.95,43.56,7753.0
2016-04-20 14:00:00,43.57,43.78,43.56,43.78,12770.0,43.57,43.78,43.56,43.78,12770.0
2016-04-20 15:00:00,43.78,43.91,43.55,43.62,31138.0,43.78,43.91,43.55,43.62,31138.0
2016-04-21 09:30:00,43.94,43.95,43.6,43.62,12509.0,43.94,43.95,43.6,43.62,12509.0
2016-04-21 10:00:00,43.62,44.46,43.61,44.46,27410.0,43.62,44.46,43.61,44.46,27410.0
2016-04-21 11:00:00,44.47,45.04,44.35,45.04,39307.0,44.47,45.04,44.35,45.04,39307.0
2016-04-21 12:00:00,45.01,45.34,44.91,45.0,73421.0,45.01,45.34,44.91,45.0,73421.0
2016-04-21 13:00:00,45.02,45.29,44.95,45.29,32018.0,45.02,45.29,44.95,45.29,32018.0
2016-04-21 14:00:00,45.27,45.36,45.14,45.28,59763.0,45.27,45.36,45.14,45.28,59763.0
2016-04-21 15:00:00,45.27,45.58,45.09,45.14,151105.0,45.27,45.58,45.09,45.14,151105.0
2016-04-22 09:30:00,45.08,45.43,44.82,45.22,39262.0,45.08,45.43,44.82,45.22,39262.0
2016-04-22 10:00:00,45.14,45.2,44.77,44.79,70503.0,45.14,45.2,44.77,44.79,70503.0
2016-04-22 11:00:00,44.83,44.95,44.58,44.89,30199.0,44.83,44.95,44.58,44.89,30199.0
2016-04-22 12:00:00,44.89,44.92,44.76,44.78,13352.0,44.89,44.92,44.76,44.78,13352.0
2016-04-22 13:00:00,44.77,44.99,44.73,44.82,13595.0,44.77,44.99,44.73,44.82,13595.0
2016-04-22 14:00:00,44.82,45.0,44.75,44.93,19907.0,44.82,45.0,44.75,44.93,19907.0
2016-04-22 15:00:00,44.91,44.95,44.71,44.8,57840.0,44.91,44.95,44.71,44.8,57840.0
2016-04-25 09:30:00,44.82,45.07,44.52,44.52,12904.0,44.82,45.07,44.52,44.52,12904.0
2016-04-25 10:00:00,44.63,44.72,44.34,44.47,7975.0,44.63,44.72,44.34,44.47,7975.0
2016-04-25 11:00:00,44.47,44.47,44.15,44.36,21224.0,44.47,44.47,44.15,44.36,21224.0
2016-04-25 12:00:00,44.46,44.61,44.3,44.43,6574.0,44.46,44.61,44.3,44.43,6574.0
2016-04-25 13:00:00,44.43,44.53,44.27,44.42,8857.0,44.43,44.53,44.27,44.42,8857.0
2016-04-25 14:00:00,44.4,44.6,44.21,44.6,9610.0,44.4,44.6,44.21,44.6,9610.0
2016-04-25 15:00:00,44.54,44.56,44.28,44.37,50335.0,44.54,44.56,44.28,44.37,50335.0
2016-04-26 09:30:00,44.58,44.75,44.27,44.52,31454.0,44.58,44.75,44.27,44.52,31454.0
2016-04-26 10:00:00,44.57,44.78,44.0,44.01,22035.0,44.57,44.78,44.0,44.01,22035.0
2016-04-26 11:00:00,44.0,44.57,44.0,44.57,16990.0,44.0,44.57,44.0,44.57,16990.0
2016-04-26 12:00:00,44.57,44.99,44.49,44.74,65834.0,44.57,44.99,44.49,44.74,65834.0
2016-04-26 13:00:00,44.73,44.87,44.52,44.63,23136.0,44.73,44.87,44.52,44.63,23136.0
2016-04-26 14:00:00,44.63,44.82,44.46,44.58,15306.0,44.63,44.82,44.46,44.58,15306.0
2016-04-26 15:00:00,44.58,44.67,44.45,44.53,80719.0,44.58,44.67,44.45,44.53,80719.0
2016-04-27 09:30:00,44.49,45.0,44.49,44.84,4011.0,44.49,45.0,44.49,44.84,4011.0
2016-04-27 10:00:00,44.9,44.95,44.2,44.84,11856.0,44.9,44.95,44.2,44.84,11856.0
2016-04-27 11:00:00,44.84,44.99,44.62,44.98,10435.0,44.84,44.99,44.62,44.98,10435.0
2016-04-27 12:00:00,44.97,44.99,44.75,44.89,14100.0,44.97,44.99,44.75,44.89,14100.0
2016-04-27 13:00:00,44.81,44.88,44.61,44.61,10948.0,44.81,44.88,44.61,44.61,10948.0
2016-04-27 14:00:00,44.61,44.9,44.44,44.59,16244.0,44.61,44.9,44.44,44.59,16244.0
2016-04-27 15:00:00,44.55,45.04,44.51,45.0,43127.0,44.55,45.04,44.51,45.0,43127.0
2016-04-28 09:30:00,44.87,45.22,44.25,45.0,3925.0,44.87,45.22,44.25,45.0,3925.0
2016-04-28 10:00:00,45.0,45.5,44.83,45.12,19492.0,45.0,45.5,44.83,45.12,19492.0
2016-04-28 11:00:00,45.16,45.66,44.94,45.22,37957.0,45.16,45.66,44.94,45.22,37957.0
2016-04-28 12:00:00,45.26,45.52,44.95,45.31,23230.0,45.26,45.52,44.95,45.31,23230.0
2016-04-28 13:00:00,45.29,45.37,45.18,45.3,12348.0,45.29,45.37,45.18,45.3,12348.0
2016-04-28 14:00:00,45.31,45.31,45.16,45.17,12120.0,45.31,45.31,45.16,45.17,12120.0
2016-04-28 15:00:00,45.2,45.21,44.91,45.04,65288.0,45.2,45.21,44.91,45.04,65288.0
2016-04-29 09:30:00,45.04,45.59,44.61,45.43,8041.0,45.04,45.59,44.61,45.43,8041.0
2016-04-29 10:00:00,45.32,45.48,44.92,45.02,18607.0,45.32,45.48,44.92,45.02,18607.0
2016-04-29 11:00:00,44.9,44.94,44.31,44.54,19746.0,44.9,44.94,44.31,44.54,19746.0
2016-04-29 12:00:00,44.48,44.48,44.14,44.19,16468.0,44.48,44.48,44.14,44.19,16468.0
2016-04-29 13:00:00,44.2,44.44,44.14,44.17,20479.0,44.2,44.44,44.14,44.17,20479.0
2016-04-29 14:00:00,44.21,44.37,44.18,44.28,15974.0,44.21,44.37,44.18,44.28,15974.0
2016-04-29 15:00:00,44.28,44.48,44.28,44.3,74823.0,44.28,44.48,44.28,44.3,74823.0
2016-05-02 09:30:00,44.74,45.25,44.27,44.88,9661.0,44.74,45.25,44.27,44.88,9661.0
2016-05-02 10:00:00,44.93,45.25,44.76,44.8,42500.0,44.93,45.25,44.76,44.8,42500.0
2016-05-02 11:00:00,44.83,45.63,44.78,45.63,50804.0,44.83,45.63,44.78,45.63,50804.0
2016-05-02 12:00:00,45.67,46.24,45.62,45.93,48398.0,45.67,46.24,45.62,45.93,48398.0
2016-05-02 13:00:00,46.0,46.41,45.95,46.36,67921.0,46.0,46.41,45.95,46.36,67921.0
2016-05-02 14:00:00,46.34,46.99,46.26,46.98,39564.0,46.34,46.99,46.26,46.98,39564.0
2016-05-02 15:00:00,46.94,47.23,46.77,47.21,109957.0,46.94,47.23,46.77,47.21,109957.0
2016-05-03 09:30:00,46.72,46.72,45.04,45.23,22612.0,46.72,46.72,45.04,45.23,22612.0
2016-05-03 10:00:00,45.03,46.12,44.94,46.01,61125.0,45.03,46.12,44.94,46.01,61125.0
2016-05-03 11:00:00,46.0,46.37,45.87,46.16,22714.0,46.0,46.37,45.87,46.16,22714.0
2016-05-03 12:00:00,45.91,46.65,45.83,46.54,26713.0,45.91,46.65,45.83,46.54,26713.0
2016-05-03 13:00:00,46.62,47.18,46.31,46.57,56489.0,46.62,47.18,46.31,46.57,56489.0
2016-05-03 14:00:00,46.35,46.46,45.99,46.03,43583.0,46.35,46.46,45.99,46.03,43583.0
2016-05-03 15:00:00,46.03,46.05,45.41,45.84,78942.0,46.03,46.05,45.41,45.84,78942.0
2016-05-04 09:30:00,45.6,47.02,45.27,46.62,27048.0,45.6,47.02,45.27,46.62,27048.0
2016-05-04 10:00:00,46.65,46.74,46.46,46.51,66577.0,46.65,46.74,46.46,46.51,66577.0
2016-05-04 11:00:00,46.55,46.66,46.35,46.48,55023.0,46.55,46.66,46.35,46.48,55023.0
2016-05-04 12:00:00,46.41,46.82,46.32,46.67,73328.0,46.41,46.82,46.32,46.67,73328.0
2016-05-04 13:00:00,46.65,46.81,46.51,46.71,38983.0,46.65,46.81,46.51,46.71,38983.0
2016-05-04 14:00:00,46.71,46.92,46.28,46.28,139798.0,46.71,46.92,46.28,46.28,139798.0
2016-05-04 15:00:00,46.3,46.63,46.08,46.25,195907.0,46.3,46.63,46.08,46.25,195907.0
2016-05-05 09:30:00,47.63,48.47,46.1,47.58,55113.0,47.63,48.47,46.1,47.58,55113.0
2016-05-05 10:00:00,47.58,47.61,46.4,46.62,120218.0,47.58,47.61,46.4,46.62,120218.0
2016-05-05 11:00:00,46.58,46.72,45.66,45.72,49363.0,46.58,46.72,45.66,45.72,49363.0
2016-05-05 12:00:00,45.78,46.36,45.78,46.0,21628.0,45.78,46.36,45.78,46.0,21628.0
2016-05-05 13:00:00,45.94,46.0,43.07,43.16,83583.0,45.94,46.0,43.07,43.16,83583.0
2016-05-05 14:00:00,43.2,44.38,43.08,44.01,117495.0,43.2,44.38,43.08,44.01,117495.0
2016-05-05 15:00:00,44.06,44.45,43.44,43.67,148295.0,44.06,44.45,43.44,43.67,148295.0
2016-05-06 09:30:00,43.37,43.42,42.76,42.96,29116.0,43.37,43.42,42.76,42.96,29116.0
2016-05-06 10:00:00,42.99,43.06,42.82,42.94,56529.0,42.99,43.06,42.82,42.94,56529.0
2016-05-06 11:00:00,42.96,43.65,42.92,43.14,32095.0,42.96,43.65,42.92,43.14,32095.0
2016-05-06 12:00:00,43.11,44.16,43.1,44.13,26575.0,43.11,44.16,43.1,44.13,26575.0
2016-05-06 13:00:00,44.12,44.58,43.99,44.44,21549.0,44.12,44.58,43.99,44.44,21549.0
2016-05-06 14:00:00,44.41,44.71,44.37,44.39,18065.0,44.41,44.71,44.37,44.39,18065.0
2016-05-06 15:00:00,44.41,44.51,44.31,44.51,62754.0,44.41,44.51,44.31,44.51,62754.0
2016-05-09 09:30:00,44.28,44.82,44.28,44.67,11405.0,44.28,44.82,44.28,44.67,11405.0
2016-05-09 10:00:00,44.65,44.98,44.05,44.1,40324.0,44.65,44.98,44.05,44.1,40324.0
2016-05-09 11:00:00,44.11,44.26,43.5,43.52,32539.0,44.11,44.26,43.5,43.52,32539.0
2016-05-09 12:00:00,43.49,43.65,42.95,43.04,40551.0,43.49,43.65,42.95,43.04,40551.0
2016-05-09 13:00:00,42.97,43.16,42.81,42.87,49124.0,42.97,43.16,42.81,42.87,49124.0
2016-05-09 14:00:00,42.92,43.56,42.56,43.22,67227.0,42.92,43.56,42.56,43.22,67227.0
2016-05-09 15:00:00,43.28,43.48,42.9,42.92,58924.0,43.28,43.48,42.9,42.92,58924.0
2016-05-10 09:30:00,42.97,43.23,42.31,42.62,12796.0,42.97,43.23,42.31,42.62,12796.0
2016-05-10 10:00:00,42.69,42.69,42.19,42.32,21183.0,42.69,42.69,42.19,42.32,21183.0
2016-05-10 11:00:00,42.31,42.52,42.03,42.33,25408.0,42.31,42.52,42.03,42.33,25408.0
2016-05-10 12:00:00,42.49,43.63,42.46,43.57,40707.0,42.49,43.63,42.46,43.57,40707.0
2016-05-10 13:00:00,43.52,43.65,43.2,43.22,17372.0,43.52,43.65,43.2,43.22,17372.0
2016-05-10 14:00:00,43.22,43.75,43.09,43.39,84592.0,43.22,43.75,43.09,43.39,84592.0
2016-05-10 15:00:00,43.41,44.3,43.39,44.23,104218.0,43.41,44.3,43.39,44.23,104218.0
2016-05-11 09:30:00,44.0,44.83,43.9,44.65,30413.0,44.0,44.83,43.9,44.65,30413.0
2016-05-11 10:00:00,44.73,45.16,44.56,45.09,23687.0,44.73,45.16,44.56,45.09,23687.0
2016-05-11 11:00:00,45.16,45.16,44.7,44.84,10721.0,45.16,45.16,44.7,44.84,10721.0
2016-05-11 12:00:00,44.85,45.18,44.75,44.96,21921.0,44.85,45.18,44.75,44.96,21921.0
2016-05-11 13:00:00,44.94,45.23,44.91,45.02,28186.0,44.94,45.23,44.91,45.02,28186.0
2016-05-11 14:00:00,44.97,45.11,44.93,44.93,21690.0,44.97,45.11,44.93,44.93,21690.0
2016-05-11 15:00:00,44.96,45.03,44.8,44.89,67354.0,44.96,45.03,44.8,44.89,67354.0
2016-05-12 09:30:00,45.0,45.44,44.66,45.44,12343.0,45.0,45.44,44.66,45.44,12343.0
2016-05-12 10:00:00,45.43,45.45,44.7,44.88,23887.0,45.43,45.45,44.7,44.88,23887.0
2016-05-12 11:00:00,44.86,45.04,44.47,44.55,44876.0,44.86,45.04,44.47,44.55,44876.0
2016-05-12 12:00:00,44.52,44.57,44.01,44.09,9398.0,44.52,44.57,44.01,44.09,9398.0
2016-05-12 13:00:00,44.16,44.16,43.63,43.74,16701.0,44.16,44.16,43.63,43.74,16701.0
2016-05-12 14:00:00,43.82,44.43,43.79,44.29,11620.0,43.82,44.43,43.79,44.29,11620.0
2016-05-12 15:00:00,44.29,44.45,44.18,44.28,74808.0,44.29,44.45,44.18,44.28,74808.0
2016-05-13 09:30:00,44.11,44.69,44.11,44.39,3479.0,44.11,44.69,44.11,44.39,3479.0
2016-05-13 10:00:00,44.41,45.12,44.24,45.12,17599.0,44.41,45.12,44.24,45.12,17599.0
2016-05-13 11:00:00,45.15,45.43,44.5,44.52,36697.0,45.15,45.43,44.5,44.52,36697.0
2016-05-13 12:00:00,44.49,44.96,44.27,44.78,60101.0,44.49,44.96,44.27,44.78,60101.0
2016-05-13 13:00:00,44.72,44.91,44.18,44.26,15986.0,44.72,44.91,44.18,44.26,15986.0
2016-05-13 14:00:00,44.3,44.42,43.99,44.03,19581.0,44.3,44.42,43.99,44.03,19581.0
2016-05-13 15:00:00,44.02,44.59,43.98,44.29,70148.0,44.02,44.59,43.98,44.29,70148.0
2016-05-16 09:30:00,44.54,44.99,44.3,44.3,5100.0,44.54,44.99,44.3,44.3,5100.0
2016-05-16 10:00:00,44.31,44.75,44.1,44.68,20806.0,44.31,44.75,44.1,44.68,20806.0
2016-05-16 11:00:00,44.8,45.3,44.67,45.23,26883.0,44.8,45.3,44.67,45.23,26883.0
2016-05-16 12:00:00,45.26,45.33,44.99,45.18,11591.0,45.26,45.33,44.99,45.18,11591.0
2016-05-16 13:00:00,45.19,45.19,45.0,45.02,8380.0,45.19,45.19,45.0,45.02,8380.0
2016-05-16 14:00:00,45.03,45.45,45.01,45.38,17089.0,45.03,45.45,45.01,45.38,17089.0
2016-05-16 15:00:00,45.35,45.47,45.03,45.13,44849.0,45.35,45.47,45.03,45.13,44849.0
2016-05-17 09:30:00,44.82,45.84,44.82,45.74,18533.0,44.82,45.84,44.82,45.74,18533.0
2016-05-17 10:00:00,45.69,45.82,45.31,45.79,39098.0,45.69,45.82,45.31,45.79,39098.0
2016-05-17 11:00:00,45.73,45.74,45.26,45.53,25154.0,45.73,45.74,45.26,45.53,25154.0
2016-05-17 12:00:00,45.52,45.52,44.89,45.02,7996.0,45.52,45.52,44.89,45.02,7996.0
2016-05-17 13:00:00,45.01,45.02,44.79,44.79,8078.0,45.01,45.02,44.79,44.79,8078.0
2016-05-17 14:00:00,44.76,44.76,44.03,44.29,26970.0,44.76,44.76,44.03,44.29,26970.0
2016-05-17 15:00:00,44.24,44.58,44.11,44.49,59694.0,44.24,44.58,44.11,44.49,59694.0
2016-05-18 09:30:00,44.27,44.76,44.23,44.64,5873.0,44.27,44.76,44.23,44.64,5873.0
2016-05-18 10:00:00,44.62,44.8,44.34,44.34,11772.0,44.62,44.8,44.34,44.34,11772.0
2016-05-18 11:00:00,44.38,44.63,44.31,44.41,15317.0,44.38,44.63,44.31,44.41,15317.0
2016-05-18 12:00:00,44.46,44.59,44.28,44.53,8640.0,44.46,44.59,44.28,44.53,8640.0
2016-05-18 13:00:00,44.51,44.59,44.34,44.35,12515.0,44.51,44.59,44.34,44.35,12515.0
2016-05-18 14:00:00,44.42,44.43,43.72,44.1,16297.0,44.42,44.43,43.72,44.1,16297.0
2016-05-18 15:00:00,44.18,44.31,43.95,44.19,47670.0,44.18,44.31,43.95,44.19,47670.0
2016-05-19 09:30:00,44.24,44.93,44.08,44.71,12621.0,44.24,44.93,44.08,44.71,12621.0
2016-05-19 10:00:00,44.77,44.82,44.3,44.35,11011.0,44.77,44.82,44.3,44.35,11011.0
2016-05-19 11:00:00,44.32,44.41,43.63,43.79,14816.0,44.32,44.41,43.63,43.79,14816.0
2016-05-19 12:00:00,43.82,44.01,43.74,43.81,7240.0,43.82,44.01,43.74,43.81,7240.0
2016-05-19 13:00:00,43.87,44.42,43.78,44.29,10000.0,43.87,44.42,43.78,44.29,10000.0
2016-05-19 14:00:00,44.29,44.46,43.97,43.97,13903.0,44.29,44.46,43.97,43.97,13903.0
2016-05-19 15:00:00,43.91,44.18,43.91,43.99,31185.0,43.91,44.18,43.91,43.99,31185.0
2016-05-20 09:30:00,44.27,44.68,43.99,44.49,5852.0,44.27,44.68,43.99,44.49,5852.0
2016-05-20 10:00:00,44.54,45.45,44.54,45.25,23420.0,44.54,45.45,44.54,45.25,23420.0
2016-05-20 11:00:00,45.3,45.64,45.3,45.64,10974.0,45.3,45.64,45.3,45.64,10974.0
2016-05-20 12:00:00,45.64,46.81,45.59,46.65,46612.0,45.64,46.81,45.59,46.65,46612.0
2016-05-20 13:00:00,46.63,46.65,46.0,46.0,18975.0,46.63,46.65,46.0,46.0,18975.0
2016-05-20 14:00:00,45.99,46.34,45.97,46.16,13116.0,45.99,46.34,45.97,46.16,13116.0
2016-05-20 15:00:00,46.16,46.16,45.54,45.65,71200.0,46.16,46.16,45.54,45.65,71200.0
2016-05-23 09:30:00,45.14,45.43,43.51,44.58,92948.0,45.14,45.43,43.51,44.58,92948.0
2016-05-23 10:00:00,44.56,44.66,43.4,43.56,63885.0,44.56,44.66,43.4,43.56,63885.0
2016-05-23 11:00:00,43.57,43.81,43.45,43.81,50520.0,43.57,43.81,43.45,43.81,50520.0
2016-05-23 12:00:00,43.84,43.96,43.63,43.87,38903.0,43.84,43.96,43.63,43.87,38903.0
2016-05-23 13:00:00,43.87,43.96,43.75,43.84,25341.0,43.87,43.96,43.75,43.84,25341.0
2016-05-23 14:00:00,43.84,44.03,43.76,43.88,26188.0,43.84,44.03,43.76,43.88,26188.0
2016-05-23 15:00:00,43.86,43.96,43.77,43.86,92154.0,43.86,43.96,43.77,43.86,92154.0
2016-05-24 09:30:00,44.09,44.92,44.05,44.86,12430.0,44.09,44.92,44.05,44.86,12430.0
2016-05-24 10:00:00,44.86,45.28,44.86,45.27,28597.0,44.86,45.28,44.86,45.27,28597.0
2016-05-24 11:00:00,45.32,45.59,44.92,45.42,64158.0,45.32,45.59,44.92,45.42,64158.0
2016-05-24 12:00:00,45.44,45.44,44.92,45.09,20905.0,45.44,45.44,44.92,45.09,20905.0
2016-05-24 13:00:00,45.09,45.73,45.02,45.44,30920.0,45.09,45.73,45.02,45.44,30920.0
2016-05-24 14:00:00,45.48,45.48,45.27,45.44,32750.0,45.48,45.48,45.27,45.44,32750.0
2016-05-24 15:00:00,45.45,45.55,45.38,45.46,79904.0,45.45,45.55,45.38,45.46,79904.0
2016-05-25 09:30:00,45.51,45.57,45.1,45.46,4516.0,45.51,45.57,45.1,45.46,4516.0
2016-05-25 10:00:00,45.15,45.67,45.14,45.61,9738.0,45.15,45.67,45.14,45.61,9738.0
2016-05-25 11:00:00,45.61,45.69,45.42,45.66,13296.0,45.61,45.69,45.42,45.66,13296.0
2016-05-25 12:00:00,45.69,45.7,45.44,45.65,24324.0,45.69,45.7,45.44,45.65,24324.0
2016-05-25 13:00:00,45.65,45.77,45.57,45.63,29054.0,45.65,45.77,45.57,45.63,29054.0
2016-05-25 14:00:00,45.61,45.69,45.49,45.55,27577.0,45.61,45.69,45.49,45.55,27577.0
2016-05-25 15:00:00,45.55,45.63,45.48,45.5,69349.0,45.55,45.63,45.48,45.5,69349.0
2016-05-26 09:30:00,45.18,45.77,44.69,44.92,22505.0,45.18,45.77,44.69,44.92,22505.0
2016-05-26 10:00:00,44.91,45.22,44.72,45.01,40067.0,44.91,45.22,44.72,45.01,40067.0
2016-05-26 11:00:00,44.95,45.69,44.93,45.69,23569.0,44.95,45.69,44.93,45.69,23569.0
2016-05-26 12:00:00,45.7,45.81,45.35,45.36,18008.0,45.7,45.81,45.35,45.36,18008.0
2016-05-26 13:00:00,45.4,45.97,45.32,45.86,12421.0,45.4,45.97,45.32,45.86,12421.0
2016-05-26 14:00:00,45.87,46.08,45.63,46.0,52519.0,45.87,46.08,45.63,46.0,52519.0
2016-05-26 15:00:00,46.05,46.07,45.6,45.68,82294.0,46.05,46.07,45.6,45.68,82294.0
2016-05-27 09:30:00,45.56,45.97,45.13,45.58,33855.0,45.56,45.97,45.13,45.58,33855.0
2016-05-27 10:00:00,45.51,46.28,45.49,46.16,15304.0,45.51,46.28,45.49,46.16,15304.0
2016-05-27 11:00:00,46.15,46.18,46.05,46.09,23137.0,46.15,46.18,46.05,46.09,23137.0
2016-05-27 12:00:00,46.11,46.15,45.98,46.1,20830.0,46.11,46.15,45.98,46.1,20830.0
2016-05-27 13:00:00,46.11,46.12,45.95,46.09,16669.0,46.11,46.12,45.95,46.09,16669.0
2016-05-27 14:00:00,46.05,46.86,45.85,46.72,44322.0,46.05,46.86,45.85,46.72,44322.0
2016-05-27 15:00:00,46.75,46.75,46.47,46.7,64705.0,46.75,46.75,46.47,46.7,64705.0
2016-05-31 09:30:00,46.95,47.0,46.59,46.64,17139.0,46.95,47.0,46.59,46.64,17139.0
2016-05-31 10:00:00,46.64,47.35,46.64,47.22,25587.0,46.64,47.35,46.64,47.22,25587.0
2016-05-31 11:00:00,47.16,47.5,46.92,47.06,36981.0,47.16,47.5,46.92,47.06,36981.0
2016-05-31 12:00:00,47.05,47.2,46.82,47.16,57998.0,47.05,47.2,46.82,47.16,57998.0
2016-05-31 13:00:00,47.26,47.85,47.26,47.58,18374.0,47.26,47.85,47.26,47.58,18374.0
2016-05-31 14:00:00,47.58,47.84,47.42,47.8,25965.0,47.58,47.84,47.42,47.8,25965.0
2016-05-31 15:00:00,47.78,48.13,47.58,47.75,112554.0,47.78,48.13,47.58,47.75,112554.0
2016-06-01 09:30:00,47.85,49.42,47.85,48.76,75846.0,47.85,49.42,47.85,48.76,75846.0
2016-06-01 10:00:00,48.8,50.53,48.8,50.31,195979.0,48.8,50.53,48.8,50.31,195979.0
2016-06-01 11:00:00,50.24,50.93,50.09,50.49,142380.0,50.24,50.93,50.09,50.49,142380.0
2016-06-01 12:00:00,50.49,50.75,49.31,49.38,120037.0,50.49,50.75,49.31,49.38,120037.0
2016-06-01 13:00:00,49.45,49.75,49.35,49.58,30967.0,49.45,49.75,49.35,49.58,30967.0
2016-06-01 14:00:00,49.57,50.0,49.26,49.85,98022.0,49.57,50.0,49.26,49.85,98022.0
2016-06-01 15:00:00,49.85,50.66,49.82,50.62,173558.0,49.85,50.66,49.82,50.62,173558.0
2016-06-02 09:30:00,50.49,50.61,49.6,49.98,18421.0,50.49,50.61,49.6,49.98,18421.0
2016-06-02 10:00:00,50.04,50.96,49.95,50.78,31589.0,50.04,50.96,49.95,50.78,31589.0
2016-06-02 11:00:00,50.75,51.64,50.74,51.46,31451.0,50.75,51.64,50.74,51.46,31451.0
2016-06-02 12:00:00,51.4,51.75,51.14,51.62,43151.0,51.4,51.75,51.14,51.62,43151.0
2016-06-02 13:00:00,51.69,51.94,51.36,51.65,47728.0,51.69,51.94,51.36,51.65,47728.0
2016-06-02 14:00:00,51.7,51.98,51.67,51.85,18553.0,51.7,51.98,51.67,51.85,18553.0
2016-06-02 15:00:00,51.85,52.0,51.75,52.0,96378.0,51.85,52.0,51.75,52.0,96378.0
2016-06-03 09:30:00,51.23,51.59,50.63,51.59,33262.0,51.23,51.59,50.63,51.59,33262.0
2016-06-03 10:00:00,51.51,52.2,51.06,51.98,55458.0,51.51,52.2,51.06,51.98,55458.0
2016-06-03 11:00:00,51.95,51.97,51.08,51.29,140460.0,51.95,51.97,51.08,51.29,140460.0
2016-06-03 12:00:00,51.38,51.47,51.14,51.42,41260.0,51.38,51.47,51.14,51.42,41260.0
2016-06-03 13:00:00,51.44,51.85,51.18,51.29,76550.0,51.44,51.85,51.18,51.29,76550.0
2016-06-03 14:00:00,51.28,51.88,51.23,51.42,35154.0,51.28,51.88,51.23,51.42,35154.0
2016-06-03 15:00:00,51.42,52.23,51.23,51.86,130009.0,51.42,52.23,51.23,51.86,130009.0
2016-06-06 09:30:00,51.95,51.99,51.69,51.72,34957.0,51.95,51.99,51.69,51.72,34957.0
2016-06-06 10:00:00,51.71,51.86,51.31,51.47,18972.0,51.71,51.86,51.31,51.47,18972.0
2016-06-06 11:00:00,51.52,51.62,51.35,51.58,21130.0,51.52,51.62,51.35,51.58,21130.0
2016-06-06 12:00:00,51.55,51.66,51.44,51.52,9910.0,51.55,51.66,51.44,51.52,9910.0
2016-06-06 13:00:00,51.58,51.86,51.52,51.75,11371.0,51.58,51.86,51.52,51.75,11371.0
2016-06-06 14:00:00,51.78,51.9,51.63,51.76,33256.0,51.78,51.9,51.63,51.76,33256.0
2016-06-06 15:00:00,51.75,51.95,51.75,51.84,91686.0,51.75,51.95,51.75,51.84,91686.0
2016-06-07 09:30:00,51.99,52.49,51.92,52.49,82187.0,51.99,52.49,51.92,52.49,82187.0
2016-06-07 10:00:00,52.45,53.08,52.45,52.5,17912.0,52.45,53.08,52.45,52.5,17912.0
2016-06-07 11:00:00,52.48,52.65,52.45,52.52,35345.0,52.48,52.65,52.45,52.52,35345.0
2016-06-07 12:00:00,52.53,52.59,52.2,52.24,26574.0,52.53,52.59,52.2,52.24,26574.0
2016-06-07 13:00:00,52.24,52.35,52.14,52.35,32671.0,52.24,52.35,52.14,52.35,32671.0
2016-06-07 14:00:00,52.37,52.6,52.22,52.29,31354.0,52.37,52.6,52.22,52.29,31354.0
2016-06-07 15:00:00,52.3,52.38,52.17,52.24,73373.0,52.3,52.38,52.17,52.24,73373.0
2016-06-08 09:30:00,52.21,52.21,51.55,51.82,9167.0,52.21,52.21,51.55,51.82,9167.0
2016-06-08 10:00:00,51.81,52.01,51.65,51.82,25725.0,51.81,52.01,51.65,51.82,25725.0
2016-06-08 11:00:00,51.83,52.48,51.77,52.0,94472.0,51.83,52.48,51.77,52.0,94472.0
2016-06-08 12:00:00,52.04,52.36,51.94,52.0,48375.0,52.04,52.36,51.94,52.0,48375.0
2016-06-08 13:00:00,51.98,52.05,51.93,52.0,22117.0,51.98,52.05,51.93,52.0,22117.0
2016-06-08 14:00:00,52.01,52.06,51.88,52.01,37337.0,52.01,52.06,51.88,52.01,37337.0
2016-06-08 15:00:00,52.0,52.28,51.98,52.12,50670.0,52.0,52.28,51.98,52.12,50670.0
2016-06-09 09:30:00,50.7,51.83,49.84,50.59,51963.0,50.7,51.83,49.84,50.59,51963.0
2016-06-09 10:00:00,50.62,50.73,49.67,49.94,95781.0,50.62,50.73,49.67,49.94,95781.0
2016-06-09 11:00:00,49.97,50.05,49.74,49.93,50602.0,49.97,50.05,49.74,49.93,50602.0
2016-06-09 12:00:00,49.9,49.9,49.34,49.74,44148.0,49.9,49.9,49.34,49.74,44148.0
2016-06-09 13:00:00,49.79,49.79,49.25,49.28,47385.0,49.79,49.79,49.25,49.28,47385.0
2016-06-09 14:00:00,49.26,50.11,48.97,49.83,53773.0,49.26,50.11,48.97,49.83,53773.0
2016-06-09 15:00:00,49.84,49.88,49.08,49.48,106950.0,49.84,49.88,49.08,49.48,106950.0
2016-06-10 09:30:00,49.51,50.88,49.45,50.54,44610.0,49.51,50.88,49.45,50.54,44610.0
2016-06-10 10:00:00,50.23,50.58,49.82,49.98,49832.0,50.23,50.58,49.82,49.98,49832.0
2016-06-10 11:00:00,50.0,50.55,49.77,49.84,24835.0,50.0,50.55,49.77,49.84,24835.0
2016-06-10 12:00:00,49.88,49.98,49.25,49.46,18422.0,49.88,49.98,49.25,49.46,18422.0
2016-06-10 13:00:00,49.44,49.49,49.25,49.25,20800.0,49.44,49.49,49.25,49.25,20800.0
2016-06-10 14:00:00,49.25,49.36,49.0,49.08,34723.0,49.25,49.36,49.0,49.08,34723.0
2016-06-10 15:00:00,49.09,49.14,48.87,49.05,63356.0,49.09,49.14,48.87,49.05,63356.0
2016-06-13 09:30:00,48.99,48.99,46.21,48.73,167292.0,48.99,48.99,46.21,48.73,167292.0
2016-06-13 10:00:00,48.93,49.15,48.47,48.93,105426.0,48.93,49.15,48.47,48.93,105426.0
2016-06-13 11:00:00,48.91,49.07,48.53,48.55,32529.0,48.91,49.07,48.53,48.55,32529.0
2016-06-13 12:00:00,48.52,49.17,48.48,49.09,42938.0,48.52,49.17,48.48,49.09,42938.0
2016-06-13 13:00:00,49.1,49.13,48.78,48.94,18336.0,49.1,49.13,48.78,48.94,18336.0
2016-06-13 14:00:00,48.89,48.98,48.78,48.79,23092.0,48.89,48.98,48.78,48.79,23092.0
2016-06-13 15:00:00,48.8,48.86,48.29,48.3,83519.0,48.8,48.86,48.29,48.3,83519.0
2016-06-14 09:30:00,48.13,48.79,47.88,48.21,17965.0,48.13,48.79,47.88,48.21,17965.0
2016-06-14 10:00:00,48.33,48.68,47.89,48.16,41807.0,48.33,48.68,47.89,48.16,41807.0
2016-06-14 11:00:00,48.16,48.43,48.12,48.23,17939.0,48.16,48.43,48.12,48.23,17939.0
2016-06-14 12:00:00,48.14,48.56,47.96,47.96,19006.0,48.14,48.56,47.96,47.96,19006.0
2016-06-14 13:00:00,47.94,48.14,47.71,47.84,23410.0,47.94,48.14,47.71,47.84,23410.0
2016-06-14 14:00:00,47.87,48.18,47.64,47.81,25788.0,47.87,48.18,47.64,47.81,25788.0
2016-06-14 15:00:00,47.85,48.34,47.75,48.22,52262.0,47.85,48.34,47.75,48.22,52262.0
2016-06-15 09:30:00,48.56,48.84,48.22,48.46,5264.0,48.56,48.84,48.22,48.46,5264.0
2016-06-15 10:00:00,48.61,49.07,48.6,48.81,21715.0,48.61,49.07,48.6,48.81,21715.0
2016-06-15 11:00:00,48.89,48.9,48.48,48.87,15534.0,48.89,48.9,48.48,48.87,15534.0
2016-06-15 12:00:00,48.9,48.9,48.67,48.73,12708.0,48.9,48.9,48.67,48.73,12708.0
2016-06-15 13:00:00,48.7,48.84,48.58,48.58,19709.0,48.7,48.84,48.58,48.58,19709.0
2016-06-15 14:00:00,48.62,48.72,48.1,48.37,24004.0,48.62,48.72,48.1,48.37,24004.0
2016-06-15 15:00:00,48.43,48.72,48.35,48.46,60129.0,48.43,48.72,48.35,48.46,60129.0
2016-06-16 09:30:00,48.08,48.6,47.75,47.75,5780.0,48.08,48.6,47.75,47.75,5780.0
2016-06-16 10:00:00,48.0,48.01,47.5,47.66,16659.0,48.0,48.01,47.5,47.66,16659.0
2016-06-16 11:00:00,47.73,48.06,47.59,47.74,22514.0,47.73,48.06,47.59,47.74,22514.0
2016-06-16 12:00:00,47.7,47.8,47.51,47.71,27436.0,47.7,47.8,47.51,47.71,27436.0
2016-06-16 13:00:00,47.65,47.73,47.34,47.44,17907.0,47.65,47.73,47.34,47.44,17907.0
2016-06-16 14:00:00,47.44,47.8,47.35,47.54,32804.0,47.44,47.8,47.35,47.54,32804.0
2016-06-16 15:00:00,47.62,47.83,47.48,47.63,71916.0,47.62,47.83,47.48,47.63,71916.0
2016-06-17 09:30:00,47.7,47.7,46.98,47.01,52998.0,47.7,47.7,46.98,47.01,52998.0
2016-06-17 10:00:00,46.98,47.02,45.91,46.27,74267.0,46.98,47.02,45.91,46.27,74267.0
2016-06-17 11:00:00,46.23,46.6,46.15,46.41,21577.0,46.23,46.6,46.15,46.41,21577.0
2016-06-17 12:00:00,46.4,46.76,46.06,46.13,23334.0,46.4,46.76,46.06,46.13,23334.0
2016-06-17 13:00:00,46.24,46.32,45.92,46.18,39336.0,46.24,46.32,45.92,46.18,39336.0
2016-06-17 14:00:00,46.17,46.33,46.05,46.18,19314.0,46.17,46.33,46.05,46.18,19314.0
2016-06-17 15:00:00,46.14,46.81,46.07,46.65,87256.0,46.14,46.81,46.07,46.65,87256.0
2016-06-20 09:30:00,47.33,47.57,46.84,47.46,9531.0,47.33,47.57,46.84,47.46,9531.0
2016-06-20 10:00:00,47.5,48.66,47.5,48.6,28748.0,47.5,48.66,47.5,48.6,28748.0
2016-06-20 11:00:00,48.56,48.82,48.55,48.82,19225.0,48.56,48.82,48.55,48.82,19225.0
2016-06-20 12:00:00,48.85,48.95,48.36,48.36,16519.0,48.85,48.95,48.36,48.36,16519.0
2016-06-20 13:00:00,48.43,48.57,48.33,48.5,16959.0,48.43,48.57,48.33,48.5,16959.0
2016-06-20 14:00:00,48.48,48.5,48.07,48.31,24583.0,48.48,48.5,48.07,48.31,24583.0
2016-06-20 15:00:00,48.3,48.3,47.59,47.59,73308.0,48.3,48.3,47.59,47.59,73308.0
2016-06-21 09:30:00,47.69,47.86,47.39,47.51,4498.0,47.69,47.86,47.39,47.51,4498.0
2016-06-21 10:00:00,47.5,47.62,46.85,46.85,18723.0,47.5,47.62,46.85,46.85,18723.0
2016-06-21 11:00:00,46.87,47.25,46.64,46.7,29419.0,46.87,47.25,46.64,46.7,29419.0
2016-06-21 12:00:00,46.8,46.89,46.59,46.67,12883.0,46.8,46.89,46.59,46.67,12883.0
2016-06-21 13:00:00,46.67,46.79,46.54,46.74,10100.0,46.67,46.79,46.54,46.74,10100.0
2016-06-21 14:00:00,46.74,46.9,46.54,46.56,28492.0,46.74,46.9,46.54,46.56,28492.0
2016-06-21 15:00:00,46.54,46.69,46.45,46.61,71584.0,46.54,46.69,46.45,46.61,71584.0
2016-06-22 09:30:00,46.75,46.82,45.97,46.04,55184.0,46.75,46.82,45.97,46.04,55184.0
2016-06-22 10:00:00,46.0,46.58,45.99,46.42,43463.0,46.0,46.58,45.99,46.42,43463.0
2016-06-22 11:00:00,46.4,46.45,46.16,46.35,54850.0,46.4,46.45,46.16,46.35,54850.0
2016-06-22 12:00:00,46.36,46.36,46.14,46.35,42312.0,46.36,46.36,46.14,46.35,42312.0
2016-06-22 13:00:00,46.35,46.35,45.81,46.19,28522.0,46.35,46.35,45.81,46.19,28522.0
2016-06-22 14:00:00,46.18,46.3,46.09,46.2,48206.0,46.18,46.3,46.09,46.2,48206.0
2016-06-22 15:00:00,46.19,46.46,46.13,46.41,87648.0,46.19,46.46,46.13,46.41,87648.0
2016-06-23 09:30:00,47.12,47.21,46.58,47.09,13655.0,47.12,47.21,46.58,47.09,13655.0
2016-06-23 10:00:00,47.23,47.62,47.07,47.4,23655.0,47.23,47.62,47.07,47.4,23655.0
2016-06-23 11:00:00,47.41,47.8,47.39,47.6,24145.0,47.41,47.8,47.39,47.6,24145.0
2016-06-23 12:00:00,47.66,47.76,47.5,47.52,19797.0,47.66,47.76,47.5,47.52,19797.0
2016-06-23 13:00:00,47.58,47.63,47.5,47.59,19440.0,47.58,47.63,47.5,47.59,19440.0
2016-06-23 14:00:00,47.67,48.43,47.61,48.3,95423.0,47.67,48.43,47.61,48.3,95423.0
2016-06-23 15:00:00,48.32,48.66,48.14,48.66,85652.0,48.32,48.66,48.14,48.66,85652.0
2016-06-24 09:30:00,45.0,46.53,44.86,46.0,60371.0,45.0,46.53,44.86,46.0,60371.0
2016-06-24 10:00:00,46.02,47.27,46.0,47.11,71483.0,46.02,47.27,46.0,47.11,71483.0
2016-06-24 11:00:00,47.1,47.41,46.62,46.75,38008.0,47.1,47.41,46.62,46.75,38008.0
2016-06-24 12:00:00,46.7,46.75,45.71,45.71,46838.0,46.7,46.75,45.71,45.71,46838.0
2016-06-24 13:00:00,45.68,46.08,45.6,45.9,57944.0,45.68,46.08,45.6,45.9,57944.0
2016-06-24 14:00:00,45.88,45.97,45.36,45.43,61108.0,45.88,45.97,45.36,45.43,61108.0
2016-06-24 15:00:00,45.42,45.47,44.56,44.94,256791.0,45.42,45.47,44.56,44.94,256791.0
2016-06-27 09:30:00,44.77,45.41,43.97,45.25,24074.0,44.77,45.41,43.97,45.25,24074.0
2016-06-27 10:00:00,45.24,45.4,42.9,42.94,72234.0,45.24,45.4,42.9,42.94,72234.0
2016-06-27 11:00:00,42.95,43.34,42.0,42.26,58734.0,42.95,43.34,42.0,42.26,58734.0
2016-06-27 12:00:00,42.27,42.78,41.86,42.65,44865.0,42.27,42.78,41.86,42.65,44865.0
2016-06-27 13:00:00,42.68,42.72,42.1,42.25,33130.0,42.68,42.72,42.1,42.25,33130.0
2016-06-27 14:00:00,42.13,42.31,41.76,41.98,66899.0,42.13,42.31,41.76,41.98,66899.0
2016-06-27 15:00:00,42.02,42.1,41.63,41.69,123574.0,42.02,42.1,41.63,41.69,123574.0
2016-06-28 09:30:00,42.46,43.43,42.44,43.39,20781.0,42.46,43.43,42.44,43.39,20781.0
2016-06-28 10:00:00,43.41,43.99,42.74,43.06,50878.0,43.41,43.99,42.74,43.06,50878.0
2016-06-28 11:00:00,42.99,43.06,42.31,42.79,17188.0,42.99,43.06,42.31,42.79,17188.0
2016-06-28 12:00:00,42.71,43.02,42.7,42.96,23438.0,42.71,43.02,42.7,42.96,23438.0
2016-06-28 13:00:00,42.96,43.04,42.57,42.64,22117.0,42.96,43.04,42.57,42.64,22117.0
2016-06-28 14:00:00,42.58,42.85,42.29,42.29,72386.0,42.58,42.85,42.29,42.29,72386.0
2016-06-28 15:00:00,42.3,42.75,42.2,42.37,111697.0,42.3,42.75,42.2,42.37,111697.0
2016-06-29 09:30:00,42.98,43.28,42.05,42.16,10558.0,42.98,43.28,42.05,42.16,10558.0
2016-06-29 10:00:00,42.04,42.59,42.0,42.3,60818.0,42.04,42.59,42.0,42.3,60818.0
2016-06-29 11:00:00,42.33,43.6,42.3,43.41,66413.0,42.33,43.6,42.3,43.41,66413.0
2016-06-29 12:00:00,43.39,43.99,43.23,43.69,47469.0,43.39,43.99,43.23,43.69,47469.0
2016-06-29 13:00:00,43.72,44.08,43.41,44.06,42078.0,43.72,44.08,43.41,44.06,42078.0
2016-06-29 14:00:00,43.99,44.19,43.87,43.93,24551.0,43.99,44.19,43.87,43.93,24551.0
2016-06-29 15:00:00,43.94,44.18,43.75,44.02,101476.0,43.94,44.18,43.75,44.02,101476.0
2016-06-30 09:30:00,44.0,44.18,43.61,43.76,6321.0,44.0,44.18,43.61,43.76,6321.0
2016-06-30 10:00:00,43.67,43.71,42.9,43.47,33626.0,43.67,43.71,42.9,43.47,33626.0
2016-06-30 11:00:00,43.5,43.89,43.13,43.23,34158.0,43.5,43.89,43.13,43.23,34158.0
2016-06-30 12:00:00,43.29,43.39,43.11,43.17,14131.0,43.29,43.39,43.11,43.17,14131.0
2016-06-30 13:00:00,43.23,43.26,42.83,42.83,17663.0,43.23,43.26,42.83,42.83,17663.0
2016-06-30 14:00:00,42.86,43.15,42.79,43.09,20542.0,42.86,43.15,42.79,43.09,20542.0
2016-06-30 15:00:00,43.07,43.42,42.91,43.4,64455.0,43.07,43.42,42.91,43.4,64455.0
2016-07-01 09:30:00,43.36,43.96,43.34,43.43,12514.0,43.36,43.96,43.34,43.43,12514.0
2016-07-01 10:00:00,43.45,43.96,43.45,43.96,15495.0,43.45,43.96,43.45,43.96,15495.0
2016-07-01 11:00:00,43.91,44.06,43.52,44.06,56779.0,43.91,44.06,43.52,44.06,56779.0
2016-07-01 12:00:00,44.1,44.14,43.71,43.77,32720.0,44.1,44.14,43.71,43.77,32720.0
2016-07-01 13:00:00,43.77,43.82,43.41,43.46,10763.0,43.77,43.82,43.41,43.46,10763.0
2016-07-01 14:00:00,43.46,43.58,43.4,43.56,11708.0,43.46,43.58,43.4,43.56,11708.0
2016-07-01 15:00:00,43.54,43.63,43.3,43.44,42486.0,43.54,43.63,43.3,43.44,42486.0
2016-07-05 09:30:00,42.94,43.14,42.24,42.36,12319.0,42.94,43.14,42.24,42.36,12319.0
2016-07-05 10:00:00,42.4,42.51,42.07,42.41,18876.0,42.4,42.51,42.07,42.41,18876.0
2016-07-05 11:00:00,42.41,42.71,42.37,42.45,13640.0,42.41,42.71,42.37,42.45,13640.0
2016-07-05 12:00:00,42.46,42.63,42.23,42.25,10076.0,42.46,42.63,42.23,42.25,10076.0
2016-07-05 13:00:00,42.27,42.27,41.95,42.07,10988.0,42.27,42.27,41.95,42.07,10988.0
2016-07-05 14:00:00,42.04,42.39,42.03,42.19,14700.0,42.04,42.39,42.03,42.19,14700.0
2016-07-05 15:00:00,42.21,42.68,42.18,42.5,28056.0,42.21,42.68,42.18,42.5,28056.0
2016-07-06 09:30:00,42.12,42.23,41.71,42.02,10345.0,42.12,42.23,41.71,42.02,10345.0
2016-07-06 10:00:00,42.09,42.65,42.05,42.65,25084.0,42.09,42.65,42.05,42.65,25084.0
2016-07-06 11:00:00,42.81,43.12,42.5,42.55,13594.0,42.81,43.12,42.5,42.55,13594.0
2016-07-06 12:00:00,42.49,43.0,42.49,42.72,14247.0,42.49,43.0,42.49,42.72,14247.0
2016-07-06 13:00:00,42.68,42.97,42.68,42.83,9409.0,42.68,42.97,42.68,42.83,9409.0
2016-07-06 14:00:00,42.73,42.88,42.6,42.81,11300.0,42.73,42.88,42.6,42.81,11300.0
2016-07-06 15:00:00,42.81,42.97,42.68,42.87,50215.0,42.81,42.97,42.68,42.87,50215.0
2016-07-07 09:30:00,42.85,43.28,42.83,43.16,13069.0,42.85,43.28,42.83,43.16,13069.0
2016-07-07 10:00:00,43.16,43.59,43.13,43.48,20848.0,43.16,43.59,43.13,43.48,20848.0
2016-07-07 11:00:00,43.43,43.84,43.39,43.52,19136.0,43.43,43.84,43.39,43.52,19136.0
2016-07-07 12:00:00,43.56,43.63,43.37,43.4,16325.0,43.56,43.63,43.37,43.4,16325.0
2016-07-07 13:00:00,43.38,44.13,43.38,43.94,17242.0,43.38,44.13,43.38,43.94,17242.0
2016-07-07 14:00:00,43.94,43.98,43.85,43.87,26566.0,43.94,43.98,43.85,43.87,26566.0
2016-07-07 15:00:00,43.83,44.04,43.65,43.9,60170.0,43.83,44.04,43.65,43.9,60170.0
2016-07-08 09:30:00,44.48,45.49,44.27,45.49,10720.0,44.48,45.49,44.27,45.49,10720.0
2016-07-08 10:00:00,45.25,45.67,45.1,45.37,36967.0,45.25,45.67,45.1,45.37,36967.0
2016-07-08 11:00:00,45.37,46.13,45.28,45.95,27477.0,45.37,46.13,45.28,45.95,27477.0
2016-07-08 12:00:00,46.01,46.32,45.85,46.3,17750.0,46.01,46.32,45.85,46.3,17750.0
2016-07-08 13:00:00,46.3,46.44,46.02,46.08,18083.0,46.3,46.44,46.02,46.08,18083.0
2016-07-08 14:00:00,46.07,46.17,45.97,45.98,20659.0,46.07,46.17,45.97,45.98,20659.0
2016-07-08 15:00:00,45.97,46.37,45.97,46.33,85211.0,45.97,46.37,45.97,46.33,85211.0
2016-07-11 09:30:00,46.25,46.82,46.06,46.81,31309.0,46.25,46.82,46.06,46.81,31309.0
2016-07-11 10:00:00,46.69,47.17,46.62,47.09,48354.0,46.69,47.17,46.62,47.09,48354.0
2016-07-11 11:00:00,47.18,48.66,47.17,47.73,67338.0,47.18,48.66,47.17,47.73,67338.0
2016-07-11 12:00:00,47.61,48.21,47.47,48.09,38330.0,47.61,48.21,47.47,48.09,38330.0
2016-07-11 13:00:00,48.04,48.39,47.86,48.27,31049.0,48.04,48.39,47.86,48.27,31049.0
2016-07-11 14:00:00,48.25,48.74,48.2,48.64,32074.0,48.25,48.74,48.2,48.64,32074.0
2016-07-11 15:00:00,48.65,49.02,48.52,48.79,139524.0,48.65,49.02,48.52,48.79,139524.0
2016-07-12 09:30:00,49.17,49.86,48.97,49.79,51319.0,49.17,49.86,48.97,49.79,51319.0
2016-07-12 10:00:00,49.78,49.78,48.92,49.57,74739.0,49.78,49.78,48.92,49.57,74739.0
2016-07-12 11:00:00,49.44,50.3,49.38,50.28,54927.0,49.44,50.3,49.38,50.28,54927.0
2016-07-12 12:00:00,50.32,50.62,50.21,50.31,72941.0,50.32,50.62,50.21,50.31,72941.0
2016-07-12 13:00:00,50.36,50.84,50.33,50.64,53198.0,50.36,50.84,50.33,50.64,53198.0
2016-07-12 14:00:00,50.66,50.75,50.4,50.49,61725.0,50.66,50.75,50.4,50.49,61725.0
2016-07-12 15:00:00,50.48,50.64,49.95,50.21,134647.0,50.48,50.64,49.95,50.21,134647.0
2016-07-13 09:30:00,50.54,50.75,49.96,50.75,12749.0,50.54,50.75,49.96,50.75,12749.0
2016-07-13 10:00:00,50.75,50.99,50.36,50.62,43864.0,50.75,50.99,50.36,50.62,43864.0
2016-07-13 11:00:00,50.63,50.68,49.69,49.87,43751.0,50.63,50.68,49.69,49.87,43751.0
2016-07-13 12:00:00,49.92,49.95,49.71,49.75,12517.0,49.92,49.95,49.71,49.75,12517.0
2016-07-13 13:00:00,49.75,50.07,49.71,49.91,15517.0,49.75,50.07,49.71,49.91,15517.0
2016-07-13 14:00:00,49.91,49.95,49.72,49.8,27748.0,49.91,49.95,49.72,49.8,27748.0
2016-07-13 15:00:00,49.71,49.77,49.03,49.25,87911.0,49.71,49.77,49.03,49.25,87911.0
2016-07-14 09:30:00,50.59,51.4,50.28,51.33,105359.0,50.59,51.4,50.28,51.33,105359.0
2016-07-14 10:00:00,51.33,51.5,50.75,51.42,119225.0,51.33,51.5,50.75,51.42,119225.0
2016-07-14 11:00:00,51.48,51.84,51.06,51.33,66118.0,51.48,51.84,51.06,51.33,66118.0
2016-07-14 12:00:00,51.41,51.9,51.3,51.79,47374.0,51.41,51.9,51.3,51.79,47374.0
2016-07-14 13:00:00,51.74,51.81,50.97,51.2,38461.0,51.74,51.81,50.97,51.2,38461.0
2016-07-14 14:00:00,51.21,51.91,51.17,51.82,53993.0,51.21,51.91,51.17,51.82,53993.0
2016-07-14 15:00:00,51.82,51.84,51.62,51.76,108134.0,51.82,51.84,51.62,51.76,108134.0
2016-07-15 09:30:00,50.64,51.19,50.3,50.96,67175.0,50.64,51.19,50.3,50.96,67175.0
2016-07-15 10:00:00,50.96,51.45,50.95,51.37,19847.0,50.96,51.45,50.95,51.37,19847.0
2016-07-15 11:00:00,51.43,51.44,51.28,51.33,7420.0,51.43,51.44,51.28,51.33,7420.0
2016-07-15 12:00:00,51.33,51.38,50.96,50.97,15097.0,51.33,51.38,50.96,50.97,15097.0
2016-07-15 13:00:00,51.0,51.15,50.97,51.13,14667.0,51.0,51.15,50.97,51.13,14667.0
2016-07-15 14:00:00,51.27,51.27,50.98,51.12,18953.0,51.27,51.27,50.98,51.12,18953.0
2016-07-15 15:00:00,51.07,51.58,51.02,51.51,50603.0,51.07,51.58,51.02,51.51,50603.0
2016-07-18 09:30:00,51.41,51.83,51.23,51.82,6294.0,51.41,51.83,51.23,51.82,6294.0
2016-07-18 10:00:00,51.83,51.83,51.51,51.6,25518.0,51.83,51.83,51.51,51.6,25518.0
2016-07-18 11:00:00,51.62,51.66,51.27,51.32,16976.0,51.62,51.66,51.27,51.32,16976.0
2016-07-18 12:00:00,51.26,51.36,51.16,51.36,5789.0,51.26,51.36,51.16,51.36,5789.0
2016-07-18 13:00:00,51.33,51.8,51.29,51.8,27167.0,51.33,51.8,51.29,51.8,27167.0
2016-07-18 14:00:00,51.79,52.26,51.7,52.22,28240.0,51.79,52.26,51.7,52.22,28240.0
2016-07-18 15:00:00,52.21,52.21,51.7,51.77,56764.0,52.21,52.21,51.7,51.77,56764.0
2016-07-19 09:30:00,52.96,53.13,52.36,52.64,20015.0,52.96,53.13,52.36,52.64,20015.0
2016-07-19 10:00:00,52.71,52.83,52.27,52.27,27664.0,52.71,52.83,52.27,52.27,27664.0
2016-07-19 11:00:00,52.34,52.6,52.32,52.4,14850.0,52.34,52.6,52.32,52.4,14850.0
2016-07-19 12:00:00,52.32,52.32,51.97,52.0,12562.0,52.32,52.32,51.97,52.0,12562.0
2016-07-19 13:00:00,52.05,52.05,51.47,51.62,42949.0,52.05,52.05,51.47,51.62,42949.0
2016-07-19 14:00:00,51.55,51.85,51.17,51.45,37587.0,51.55,51.85,51.17,51.45,37587.0
2016-07-19 15:00:00,51.45,51.46,51.07,51.08,63969.0,51.45,51.46,51.07,51.08,63969.0
2016-07-20 09:30:00,51.71,51.72,51.16,51.36,14172.0,51.71,51.72,51.16,51.36,14172.0
2016-07-20 10:00:00,51.43,51.99,51.38,51.85,25563.0,51.43,51.99,51.38,51.85,25563.0
2016-07-20 11:00:00,51.98,51.98,51.44,51.52,29901.0,51.98,51.98,51.44,51.52,29901.0
2016-07-20 12:00:00,51.5,52.17,51.43,51.95,27098.0,51.5,52.17,51.43,51.95,27098.0
2016-07-20 13:00:00,52.01,52.7,51.99,52.64,30464.0,52.01,52.7,51.99,52.64,30464.0
2016-07-20 14:00:00,52.64,52.89,52.64,52.66,33163.0,52.64,52.89,52.64,52.66,33163.0
2016-07-20 15:00:00,52.67,53.13,52.48,52.82,113978.0,52.67,53.13,52.48,52.82,113978.0
2016-07-21 09:30:00,52.75,53.29,52.29,52.47,23005.0,52.75,53.29,52.29,52.47,23005.0
2016-07-21 10:00:00,52.75,53.04,52.23,52.49,27630.0,52.75,53.04,52.23,52.49,27630.0
2016-07-21 11:00:00,52.5,52.6,51.31,51.62,54389.0,52.5,52.6,51.31,51.62,54389.0
2016-07-21 12:00:00,51.61,51.74,51.38,51.73,8744.0,51.61,51.74,51.38,51.73,8744.0
2016-07-21 13:00:00,51.71,52.32,51.6,51.66,41430.0,51.71,52.32,51.6,51.66,41430.0
2016-07-21 14:00:00,51.66,51.83,51.47,51.5,36179.0,51.66,51.83,51.47,51.5,36179.0
2016-07-21 15:00:00,51.45,51.48,51.13,51.18,41101.0,51.45,51.48,51.13,51.18,41101.0
2016-07-22 09:30:00,51.35,51.35,50.92,51.32,20167.0,51.35,51.35,50.92,51.32,20167.0
2016-07-22 10:00:00,51.41,51.96,51.41,51.96,6450.0,51.41,51.96,51.41,51.96,6450.0
2016-07-22 11:00:00,51.97,52.11,51.61,52.11,22689.0,51.97,52.11,51.61,52.11,22689.0
2016-07-22 12:00:00,52.02,52.54,51.99,52.33,8060.0,52.02,52.54,51.99,52.33,8060.0
2016-07-22 13:00:00,52.45,52.56,52.19,52.28,8724.0,52.45,52.56,52.19,52.28,8724.0
2016-07-22 14:00:00,52.28,52.62,52.17,52.62,14709.0,52.28,52.62,52.17,52.62,14709.0
2016-07-22 15:00:00,52.62,52.74,52.48,52.54,43122.0,52.62,52.74,52.48,52.54,43122.0
2016-07-25 09:30:00,52.43,52.79,52.26,52.79,9010.0,52.43,52.79,52.26,52.79,9010.0
2016-07-25 10:00:00,52.86,52.86,52.4,52.63,13200.0,52.86,52.86,52.4,52.63,13200.0
2016-07-25 11:00:00,52.56,52.62,52.18,52.27,13735.0,52.56,52.62,52.18,52.27,13735.0
2016-07-25 12:00:00,52.22,52.48,52.19,52.36,14572.0,52.22,52.48,52.19,52.36,14572.0
2016-07-25 13:00:00,52.36,52.55,52.27,52.48,5057.0,52.36,52.55,52.27,52.48,5057.0
2016-07-25 14:00:00,52.52,53.01,52.44,53.01,33196.0,52.52,53.01,52.44,53.01,33196.0
2016-07-25 15:00:00,53.03,53.23,52.89,53.2,85427.0,53.03,53.23,52.89,53.2,85427.0
2016-07-26 09:30:00,53.41,53.74,53.06,53.19,32372.0,53.41,53.74,53.06,53.19,32372.0
2016-07-26 10:00:00,53.16,53.31,52.12,52.28,20794.0,53.16,53.31,52.12,52.28,20794.0
2016-07-26 11:00:00,52.25,52.93,52.17,52.77,14450.0,52.25,52.93,52.17,52.77,14450.0
2016-07-26 12:00:00,52.59,52.94,52.59,52.83,15600.0,52.59,52.94,52.59,52.83,15600.0
2016-07-26 13:00:00,52.76,52.94,52.68,52.81,16259.0,52.76,52.94,52.68,52.81,16259.0
2016-07-26 14:00:00,52.82,52.83,52.53,52.74,8848.0,52.82,52.83,52.53,52.74,8848.0
2016-07-26 15:00:00,52.74,52.97,52.68,52.83,32847.0,52.74,52.97,52.68,52.83,32847.0
2016-07-27 09:30:00,53.14,53.14,52.71,52.71,4167.0,53.14,53.14,52.71,52.71,4167.0
2016-07-27 10:00:00,52.93,52.98,52.14,52.21,23229.0,52.93,52.98,52.14,52.21,23229.0
2016-07-27 11:00:00,52.22,52.27,51.71,51.71,35149.0,52.22,52.27,51.71,51.71,35149.0
2016-07-27 12:00:00,51.73,51.8,51.31,51.5,38878.0,51.73,51.8,51.31,51.5,38878.0
2016-07-27 13:00:00,51.56,51.83,51.48,51.75,45592.0,51.56,51.83,51.48,51.75,45592.0
2016-07-27 14:00:00,51.71,51.83,51.53,51.71,22633.0,51.71,51.83,51.53,51.71,22633.0
2016-07-27 15:00:00,51.76,51.85,51.57,51.75,93460.0,51.76,51.85,51.57,51.75,93460.0
2016-07-28 09:30:00,52.0,52.38,51.72,51.88,15645.0,52.0,52.38,51.72,51.88,15645.0
2016-07-28 10:00:00,52.01,52.15,51.88,52.01,9989.0,52.01,52.15,51.88,52.01,9989.0
2016-07-28 11:00:00,52.0,52.0,51.51,51.7,9559.0,52.0,52.0,51.51,51.7,9559.0
2016-07-28 12:00:00,51.82,52.0,51.62,51.79,19257.0,51.82,52.0,51.62,51.79,19257.0
2016-07-28 13:00:00,51.75,51.99,51.68,51.97,12055.0,51.75,51.99,51.68,51.97,12055.0
2016-07-28 14:00:00,51.91,52.06,51.85,51.87,35742.0,51.91,52.06,51.85,51.87,35742.0
2016-07-28 15:00:00,51.96,52.57,51.96,52.25,295621.0,51.96,52.57,51.96,52.25,295621.0
2016-07-29 09:30:00,52.27,52.27,51.5,51.62,5129.0,52.27,52.27,51.5,51.62,5129.0
2016-07-29 10:00:00,51.41,52.41,51.41,52.15,42097.0,51.41,52.41,51.41,52.15,42097.0
2016-07-29 11:00:00,52.18,52.67,51.97,52.67,19464.0,52.18,52.67,51.97,52.67,19464.0
2016-07-29 12:00:00,52.61,52.8,52.13,52.13,68289.0,52.61,52.8,52.13,52.13,68289.0
2016-07-29 13:00:00,52.0,52.61,52.0,52.6,15722.0,52.0,52.61,52.0,52.6,15722.0
2016-07-29 14:00:00,52.6,53.57,52.55,53.57,53117.0,52.6,53.57,52.55,53.57,53117.0
2016-07-29 15:00:00,53.52,54.6,53.25,54.59,192618.0,53.52,54.6,53.25,54.59,192618.0
2016-08-01 09:30:00,54.29,54.3,53.37,53.6,10626.0,54.29,54.3,53.37,53.6,10626.0
2016-08-01 10:00:00,53.56,53.73,53.33,53.37,44448.0,53.56,53.73,53.33,53.37,44448.0
2016-08-01 11:00:00,53.32,53.51,52.79,52.81,24001.0,53.32,53.51,52.79,52.81,24001.0
2016-08-01 12:00:00,52.78,52.84,52.22,52.38,19102.0,52.78,52.84,52.22,52.38,19102.0
2016-08-01 13:00:00,52.48,53.45,52.46,53.35,46611.0,52.48,53.45,52.46,53.35,46611.0
2016-08-01 14:00:00,53.36,53.58,53.17,53.5,44219.0,53.36,53.58,53.17,53.5,44219.0
2016-08-01 15:00:00,53.46,53.87,53.44,53.87,116804.0,53.46,53.87,53.44,53.87,116804.0
2016-08-02 09:30:00,53.58,53.64,52.74,53.08,67371.0,53.58,53.64,52.74,53.08,67371.0
2016-08-02 10:00:00,53.0,53.32,52.8,52.87,47845.0,53.0,53.32,52.8,52.87,47845.0
2016-08-02 11:00:00,52.97,53.22,52.8,53.03,26881.0,52.97,53.22,52.8,53.03,26881.0
2016-08-02 12:00:00,53.07,53.09,52.81,52.87,20158.0,53.07,53.09,52.81,52.87,20158.0
2016-08-02 13:00:00,52.85,53.06,52.74,53.0,28871.0,52.85,53.06,52.74,53.0,28871.0
2016-08-02 14:00:00,53.0,53.66,52.96,53.43,44209.0,53.0,53.66,52.96,53.43,44209.0
2016-08-02 15:00:00,53.42,53.42,53.2,53.23,105993.0,53.42,53.42,53.2,53.23,105993.0
2016-08-03 09:30:00,52.71,52.71,50.18,50.21,132389.0,52.71,52.71,50.18,50.21,132389.0
2016-08-03 10:00:00,50.51,53.18,49.75,52.3,114690.0,50.51,53.18,49.75,52.3,114690.0
2016-08-03 11:00:00,52.29,52.73,51.58,52.41,58597.0,52.29,52.73,51.58,52.41,58597.0
2016-08-03 12:00:00,52.41,53.24,52.23,53.23,71027.0,52.41,53.24,52.23,53.23,71027.0
2016-08-03 13:00:00,53.2,53.59,52.03,52.24,49833.0,53.2,53.59,52.03,52.24,49833.0
2016-08-03 14:00:00,52.22,52.34,51.56,51.64,67313.0,52.22,52.34,51.56,51.64,67313.0
2016-08-03 15:00:00,51.6,51.61,50.36,50.37,332757.0,51.6,51.61,50.36,50.37,332757.0
2016-08-04 09:30:00,54.96,59.0,54.43,55.03,389477.0,54.96,59.0,54.43,55.03,389477.0
2016-08-04 10:00:00,54.97,55.74,53.73,54.21,217563.0,54.97,55.74,53.73,54.21,217563.0
2016-08-04 11:00:00,54.32,55.81,54.02,55.14,163173.0,54.32,55.81,54.02,55.14,163173.0
2016-08-04 12:00:00,55.21,56.84,55.21,55.98,253958.0,55.21,56.84,55.21,55.98,253958.0
2016-08-04 13:00:00,56.03,56.11,55.73,55.9,118708.0,56.03,56.11,55.73,55.9,118708.0
2016-08-04 14:00:00,55.94,56.21,55.77,55.98,143564.0,55.94,56.21,55.77,55.98,143564.0
2016-08-04 15:00:00,56.0,56.96,55.94,56.7,290203.0,56.0,56.96,55.94,56.7,290203.0
2016-08-05 09:30:00,56.97,57.5,56.51,57.05,89084.0,56.97,57.5,56.51,57.05,89084.0
2016-08-05 10:00:00,57.13,57.46,56.73,57.33,63168.0,57.13,57.46,56.73,57.33,63168.0
2016-08-05 11:00:00,57.34,57.75,57.22,57.56,39905.0,57.34,57.75,57.22,57.56,39905.0
2016-08-05 12:00:00,57.66,58.06,57.58,57.88,57690.0,57.66,58.06,57.58,57.88,57690.0
2016-08-05 13:00:00,57.92,58.02,57.64,57.72,30549.0,57.92,58.02,57.64,57.72,30549.0
2016-08-05 14:00:00,57.82,58.11,57.8,57.95,25880.0,57.82,58.11,57.8,57.95,25880.0
2016-08-05 15:00:00,57.92,58.07,57.9,57.98,82373.0,57.92,58.07,57.9,57.98,82373.0
2016-08-08 09:30:00,56.65,57.3,56.05,56.7,72848.0,56.65,57.3,56.05,56.7,72848.0
2016-08-08 10:00:00,56.67,57.96,56.58,57.57,60958.0,56.67,57.96,56.58,57.57,60958.0
2016-08-08 11:00:00,57.63,57.92,57.42,57.78,41862.0,57.63,57.92,57.42,57.78,41862.0
2016-08-08 12:00:00,57.83,57.94,57.25,57.55,44272.0,57.83,57.94,57.25,57.55,44272.0
2016-08-08 13:00:00,57.57,57.73,57.31,57.31,36135.0,57.57,57.73,57.31,57.31,36135.0
2016-08-08 14:00:00,57.3,57.33,57.09,57.24,43374.0,57.3,57.33,57.09,57.24,43374.0
2016-08-08 15:00:00,57.24,57.75,57.23,57.74,46527.0,57.24,57.75,57.23,57.74,46527.0
2016-08-09 09:30:00,57.65,58.06,57.54,57.85,45920.0,57.65,58.06,57.54,57.85,45920.0
2016-08-09 10:00:00,57.7,58.98,57.7,58.83,93191.0,57.7,58.98,57.7,58.83,93191.0
2016-08-09 11:00:00,58.76,58.92,58.66,58.73,28191.0,58.76,58.92,58.66,58.73,28191.0
2016-08-09 12:00:00,58.75,58.77,58.51,58.59,24931.0,58.75,58.77,58.51,58.59,24931.0
2016-08-09 13:00:00,58.57,58.81,58.56,58.67,27067.0,58.57,58.81,58.56,58.67,27067.0
2016-08-09 14:00:00,58.67,58.72,58.51,58.52,33143.0,58.67,58.72,58.51,58.52,33143.0
2016-08-09 15:00:00,58.52,58.7,58.33,58.66,89777.0,58.52,58.7,58.33,58.66,89777.0
2016-08-10 09:30:00,58.57,58.99,58.57,58.75,44639.0,58.57,58.99,58.57,58.75,44639.0
2016-08-10 10:00:00,58.74,58.98,58.6,58.67,31915.0,58.74,58.98,58.6,58.67,31915.0
2016-08-10 11:00:00,58.67,58.79,58.51,58.62,55212.0,58.67,58.79,58.51,58.62,55212.0
2016-08-10 12:00:00,58.55,59.27,58.55,59.19,29303.0,58.55,59.27,58.55,59.19,29303.0
2016-08-10 13:00:00,59.19,59.43,59.19,59.3,39233.0,59.19,59.43,59.19,59.3,39233.0
2016-08-10 14:00:00,59.3,59.43,59.07,59.14,24731.0,59.3,59.43,59.07,59.14,24731.0
2016-08-10 15:00:00,59.16,59.31,59.02,59.24,120938.0,59.16,59.31,59.02,59.24,120938.0
2016-08-11 09:30:00,59.42,59.77,59.15,59.3,14648.0,59.42,59.77,59.15,59.3,14648.0
2016-08-11 10:00:00,59.29,59.97,59.2,59.29,62263.0,59.29,59.97,59.2,59.29,62263.0
2016-08-11 11:00:00,59.28,59.57,59.04,59.5,36883.0,59.28,59.57,59.04,59.5,36883.0
2016-08-11 12:00:00,59.48,59.62,59.15,59.2,62609.0,59.48,59.62,59.15,59.2,62609.0
2016-08-11 13:00:00,59.29,59.54,58.95,59.35,53997.0,59.29,59.54,58.95,59.35,53997.0
2016-08-11 14:00:00,59.35,59.5,59.22,59.39,15749.0,59.35,59.5,59.22,59.39,15749.0
2016-08-11 15:00:00,59.44,59.5,59.16,59.16,47232.0,59.44,59.5,59.16,59.16,47232.0
2016-08-12 09:30:00,59.32,59.5,59.26,59.34,5551.0,59.32,59.5,59.26,59.34,5551.0
2016-08-12 10:00:00,59.4,59.43,58.81,59.13,27008.0,59.4,59.43,58.81,59.13,27008.0
2016-08-12 11:00:00,59.11,59.12,58.9,58.96,16870.0,59.11,59.12,58.9,58.96,16870.0
2016-08-12 12:00:00,58.95,59.04,58.81,58.91,10326.0,58.95,59.04,58.81,58.91,10326.0
2016-08-12 13:00:00,58.88,59.07,58.87,58.99,12305.0,58.88,59.07,58.87,58.99,12305.0
2016-08-12 14:00:00,58.98,59.08,58.97,59.0,11362.0,58.98,59.08,58.97,59.0,11362.0
2016-08-12 15:00:00,59.04,59.12,58.94,59.01,38736.0,59.04,59.12,58.94,59.01,38736.0
2016-08-15 09:30:00,59.0,59.5,59.0,59.35,24650.0,59.0,59.5,59.0,59.35,24650.0
2016-08-15 10:00:00,59.41,59.97,59.37,59.48,43427.0,59.41,59.97,59.37,59.48,43427.0
2016-08-15 11:00:00,59.41,59.45,59.22,59.22,48865.0,59.41,59.45,59.22,59.22,48865.0
2016-08-15 12:00:00,59.23,59.42,58.98,59.22,38980.0,59.23,59.42,58.98,59.22,38980.0
2016-08-15 13:00:00,59.21,59.95,59.21,59.86,16800.0,59.21,59.95,59.21,59.86,16800.0
2016-08-15 14:00:00,59.76,59.82,59.53,59.71,19830.0,59.76,59.82,59.53,59.71,19830.0
2016-08-15 15:00:00,59.62,59.73,59.45,59.48,33760.0,59.62,59.73,59.45,59.48,33760.0
2016-08-16 09:30:00,58.83,58.96,57.79,58.26,72600.0,58.83,58.96,57.79,58.26,72600.0
2016-08-16 10:00:00,58.21,58.27,57.04,57.04,62128.0,58.21,58.27,57.04,57.04,62128.0
2016-08-16 11:00:00,57.09,57.63,57.0,57.49,58624.0,57.09,57.63,57.0,57.49,58624.0
2016-08-16 12:00:00,57.45,57.61,56.94,57.07,39689.0,57.45,57.61,56.94,57.07,39689.0
2016-08-16 13:00:00,57.08,57.32,57.0,57.1,21900.0,57.08,57.32,57.0,57.1,21900.0
2016-08-16 14:00:00,57.09,57.31,57.01,57.27,33653.0,57.09,57.31,57.01,57.27,33653.0
2016-08-16 15:00:00,57.26,57.31,56.95,56.99,73660.0,57.26,57.31,56.95,56.99,73660.0
2016-08-17 09:30:00,56.99,56.99,56.17,56.67,10774.0,56.99,56.99,56.17,56.67,10774.0
2016-08-17 10:00:00,56.74,57.1,56.44,56.52,37241.0,56.74,57.1,56.44,56.52,37241.0
2016-08-17 11:00:00,56.47,56.64,55.84,56.0,30218.0,56.47,56.64,55.84,56.0,30218.0
2016-08-17 12:00:00,55.97,56.74,55.96,56.7,37354.0,55.97,56.74,55.96,56.7,37354.0
2016-08-17 13:00:00,56.68,56.83,56.51,56.75,22623.0,56.68,56.83,56.51,56.75,22623.0
2016-08-17 14:00:00,56.72,57.07,56.57,56.99,60030.0,56.72,57.07,56.57,56.99,60030.0
2016-08-17 15:00:00,56.96,56.97,56.42,56.95,72006.0,56.96,56.97,56.42,56.95,72006.0
2016-08-18 09:30:00,55.92,56.31,54.04,55.35,84901.0,55.92,56.31,54.04,55.35,84901.0
2016-08-18 10:00:00,55.37,56.49,55.37,56.49,41015.0,55.37,56.49,55.37,56.49,41015.0
2016-08-18 11:00:00,56.45,56.58,55.92,56.35,42096.0,56.45,56.58,55.92,56.35,42096.0
2016-08-18 12:00:00,56.3,56.43,56.09,56.3,34216.0,56.3,56.43,56.09,56.3,34216.0
2016-08-18 13:00:00,56.31,56.76,56.31,56.55,20943.0,56.31,56.76,56.31,56.55,20943.0
2016-08-18 14:00:00,56.57,56.63,56.32,56.59,26914.0,56.57,56.63,56.32,56.59,26914.0
2016-08-18 15:00:00,56.6,56.72,56.25,56.28,65831.0,56.6,56.72,56.25,56.28,65831.0
2016-08-19 09:30:00,56.32,56.82,55.92,56.28,30642.0,56.32,56.82,55.92,56.28,30642.0
2016-08-19 10:00:00,56.36,56.57,56.15,56.5,11153.0,56.36,56.57,56.15,56.5,11153.0
2016-08-19 11:00:00,56.46,56.91,56.34,56.45,55293.0,56.46,56.91,56.34,56.45,55293.0
2016-08-19 12:00:00,56.4,56.85,56.4,56.75,33272.0,56.4,56.85,56.4,56.75,33272.0
2016-08-19 13:00:00,56.68,56.87,56.62,56.72,25680.0,56.68,56.87,56.62,56.72,25680.0
2016-08-19 14:00:00,56.75,56.85,56.5,56.67,19524.0,56.75,56.85,56.5,56.67,19524.0
2016-08-19 15:00:00,56.71,56.73,56.29,56.29,62020.0,56.71,56.73,56.29,56.29,62020.0
2016-08-22 09:30:00,56.05,56.06,55.2,55.5,11411.0,56.05,56.06,55.2,55.5,11411.0
2016-08-22 10:00:00,55.46,55.91,55.19,55.47,80725.0,55.46,55.91,55.19,55.47,80725.0
2016-08-22 11:00:00,55.47,55.63,54.92,55.21,23313.0,55.47,55.63,54.92,55.21,23313.0
2016-08-22 12:00:00,55.19,55.61,55.0,55.54,32365.0,55.19,55.61,55.0,55.54,32365.0
2016-08-22 13:00:00,55.54,55.89,55.5,55.89,23052.0,55.54,55.89,55.5,55.89,23052.0
2016-08-22 14:00:00,55.84,55.85,55.42,55.63,17556.0,55.84,55.85,55.42,55.63,17556.0
2016-08-22 15:00:00,55.58,55.69,55.43,55.49,50958.0,55.58,55.69,55.43,55.49,50958.0
2016-08-23 09:30:00,55.99,56.46,55.36,55.36,45345.0,55.99,56.46,55.36,55.36,45345.0
2016-08-23 10:00:00,55.65,56.42,55.65,56.23,30467.0,55.65,56.42,55.65,56.23,30467.0
2016-08-23 11:00:00,56.31,57.03,56.15,56.9,49512.0,56.31,57.03,56.15,56.9,49512.0
2016-08-23 12:00:00,56.9,56.93,56.58,56.76,40941.0,56.9,56.93,56.58,56.76,40941.0
2016-08-23 13:00:00,56.79,57.03,56.79,56.86,28464.0,56.79,57.03,56.79,56.86,28464.0
2016-08-23 14:00:00,56.88,56.98,56.82,56.87,28237.0,56.88,56.98,56.82,56.87,28237.0
2016-08-23 15:00:00,56.88,57.0,56.76,56.91,67624.0,56.88,57.0,56.76,56.91,67624.0
2016-08-24 09:30:00,57.0,57.19,56.81,56.9,33749.0,57.0,57.19,56.81,56.9,33749.0
2016-08-24 10:00:00,56.9,57.11,56.78,56.97,44621.0,56.9,57.11,56.78,56.97,44621.0
2016-08-24 11:00:00,57.0,57.14,55.86,55.96,69103.0,57.0,57.14,55.86,55.96,69103.0
2016-08-24 12:00:00,55.95,56.06,55.03,55.1,123294.0,55.95,56.06,55.03,55.1,123294.0
2016-08-24 13:00:00,55.1,56.11,55.07,56.05,66345.0,55.1,56.11,55.07,56.05,66345.0
2016-08-24 14:00:00,56.05,56.27,55.91,56.1,42409.0,56.05,56.27,55.91,56.1,42409.0
2016-08-24 15:00:00,56.12,56.22,55.71,55.83,97415.0,56.12,56.22,55.71,55.83,97415.0
2016-08-25 09:30:00,54.42,55.5,54.25,54.91,61304.0,54.42,55.5,54.25,54.91,61304.0
2016-08-25 10:00:00,54.93,55.86,54.93,55.65,15414.0,54.93,55.86,54.93,55.65,15414.0
2016-08-25 11:00:00,55.62,56.07,55.62,55.76,18421.0,55.62,56.07,55.62,55.76,18421.0
2016-08-25 12:00:00,55.72,55.99,55.63,55.8,10920.0,55.72,55.99,55.63,55.8,10920.0
2016-08-25 13:00:00,55.9,55.99,55.62,55.71,14294.0,55.9,55.99,55.62,55.71,14294.0
2016-08-25 14:00:00,55.71,55.85,55.61,55.73,12300.0,55.71,55.85,55.61,55.73,12300.0
2016-08-25 15:00:00,55.73,55.99,55.58,55.81,33978.0,55.73,55.99,55.58,55.81,33978.0
2016-08-26 09:30:00,55.83,56.3,55.62,55.82,15069.0,55.83,56.3,55.62,55.82,15069.0
2016-08-26 10:00:00,55.8,56.82,55.61,56.3,34428.0,55.8,56.82,55.61,56.3,34428.0
2016-08-26 11:00:00,56.21,56.78,56.15,56.33,15069.0,56.21,56.78,56.15,56.33,15069.0
2016-08-26 12:00:00,56.22,56.54,56.07,56.46,30079.0,56.22,56.54,56.07,56.46,30079.0
2016-08-26 13:00:00,56.42,56.49,56.13,56.2,26564.0,56.42,56.49,56.13,56.2,26564.0
2016-08-26 14:00:00,56.16,56.47,56.16,56.26,33732.0,56.16,56.47,56.16,56.26,33732.0
2016-08-26 15:00:00,56.26,56.81,56.14,56.78,54945.0,56.26,56.81,56.14,56.78,54945.0
2016-08-29 09:30:00,56.73,56.73,56.02,56.07,10994.0,56.73,56.73,56.02,56.07,10994.0
2016-08-29 10:00:00,56.18,56.7,56.18,56.68,26282.0,56.18,56.7,56.18,56.68,26282.0
2016-08-29 11:00:00,56.55,57.0,56.48,56.95,37188.0,56.55,57.0,56.48,56.95,37188.0
2016-08-29 12:00:00,56.98,57.03,56.54,56.6,37025.0,56.98,57.03,56.54,56.6,37025.0
2016-08-29 13:00:00,56.61,56.7,56.3,56.36,34971.0,56.61,56.7,56.3,56.36,34971.0
2016-08-29 14:00:00,56.37,56.46,56.34,56.4,14416.0,56.37,56.46,56.34,56.4,14416.0
2016-08-29 15:00:00,56.4,56.43,56.17,56.29,27150.0,56.4,56.43,56.17,56.29,27150.0
2016-08-30 09:30:00,56.75,56.95,56.0,56.95,397208.0,56.75,56.95,56.0,56.95,397208.0
2016-08-30 10:00:00,56.88,57.03,56.66,56.85,37142.0,56.88,57.03,56.66,56.85,37142.0
2016-08-30 11:00:00,56.83,56.97,56.52,56.66,39777.0,56.83,56.97,56.52,56.66,39777.0
2016-08-30 12:00:00,56.64,56.74,56.46,56.54,16733.0,56.64,56.74,56.46,56.54,16733.0
2016-08-30 13:00:00,56.55,56.55,55.92,56.08,35374.0,56.55,56.55,55.92,56.08,35374.0
2016-08-30 14:00:00,56.05,56.1,55.78,55.89,23988.0,56.05,56.1,55.78,55.89,23988.0
2016-08-30 15:00:00,55.85,56.14,55.79,56.0,69590.0,55.85,56.14,55.79,56.0,69590.0
2016-08-31 09:30:00,55.71,55.8,55.36,55.57,8769.0,55.71,55.8,55.36,55.57,8769.0
2016-08-31 10:00:00,55.57,55.64,55.15,55.15,16822.0,55.57,55.64,55.15,55.15,16822.0
2016-08-31 11:00:00,55.15,55.44,54.79,55.37,19370.0,55.15,55.44,54.79,55.37,19370.0
2016-08-31 12:00:00,55.37,55.37,54.71,54.98,19591.0,55.37,55.37,54.71,54.98,19591.0
2016-08-31 13:00:00,54.98,55.0,53.77,54.57,74757.0,54.98,55.0,53.77,54.57,74757.0
2016-08-31 14:00:00,54.61,55.71,54.59,55.71,74635.0,54.61,55.71,54.59,55.71,74635.0
2016-08-31 15:00:00,55.73,56.14,55.66,55.71,71325.0,55.73,56.14,55.66,55.71,71325.0
2016-09-01 09:30:00,54.9,55.87,54.89,55.27,25477.0,54.9,55.87,54.89,55.27,25477.0
2016-09-01 10:00:00,55.3,55.95,55.12,55.9,15641.0,55.3,55.95,55.12,55.9,15641.0
2016-09-01 11:00:00,55.77,56.25,55.66,56.17,17147.0,55.77,56.25,55.66,56.17,17147.0
2016-09-01 12:00:00,56.18,56.47,56.11,56.13,11138.0,56.18,56.47,56.11,56.13,11138.0
2016-09-01 13:00:00,56.1,56.27,55.67,55.68,20727.0,56.1,56.27,55.67,55.68,20727.0
2016-09-01 14:00:00,55.66,55.8,55.49,55.71,9816.0,55.66,55.8,55.49,55.71,9816.0
2016-09-01 15:00:00,55.71,56.14,55.53,56.13,34894.0,55.71,56.14,55.53,56.13,34894.0
2016-09-02 09:30:00,56.34,56.81,56.14,56.74,10003.0,56.34,56.81,56.14,56.74,10003.0
2016-09-02 10:00:00,56.75,56.88,56.35,56.41,15250.0,56.75,56.88,56.35,56.41,15250.0
2016-09-02 11:00:00,56.43,56.77,56.39,56.71,24173.0,56.43,56.77,56.39,56.71,24173.0
2016-09-02 12:00:00,56.66,56.94,56.66,56.7,10919.0,56.66,56.94,56.66,56.7,10919.0
2016-09-02 13:00:00,56.72,56.89,56.69,56.89,11476.0,56.72,56.89,56.69,56.89,11476.0
2016-09-02 14:00:00,56.91,57.01,56.86,56.98,54600.0,56.91,57.01,56.86,56.98,54600.0
2016-09-02 15:00:00,56.98,57.03,56.83,57.02,67590.0,56.98,57.03,56.83,57.02,67590.0
2016-09-06 09:30:00,57.0,57.1,56.64,56.95,21446.0,57.0,57.1,56.64,56.95,21446.0
2016-09-06 10:00:00,57.0,57.17,56.82,57.17,32983.0,57.0,57.17,56.82,57.17,32983.0
2016-09-06 11:00:00,57.17,57.17,56.79,56.98,50283.0,57.17,57.17,56.79,56.98,50283.0
2016-09-06 12:00:00,56.99,57.03,56.92,56.94,28090.0,56.99,57.03,56.92,56.94,28090.0
2016-09-06 13:00:00,56.95,57.17,56.9,57.17,74167.0,56.95,57.17,56.9,57.17,74167.0
2016-09-06 14:00:00,57.17,57.17,57.08,57.14,41208.0,57.17,57.17,57.08,57.14,41208.0
2016-09-06 15:00:00,57.16,57.48,57.11,57.45,132757.0,57.16,57.48,57.11,57.45,132757.0
2016-09-07 09:30:00,57.63,57.98,57.59,57.8,8024.0,57.63,57.98,57.59,57.8,8024.0
2016-09-07 10:00:00,57.88,57.98,57.36,57.48,22935.0,57.88,57.98,57.36,57.48,22935.0
2016-09-07 11:00:00,57.44,57.72,57.29,57.6,17457.0,57.44,57.72,57.29,57.6,17457.0
2016-09-07 12:00:00,57.6,57.72,57.21,57.5,12123.0,57.6,57.72,57.21,57.5,12123.0
2016-09-07 13:00:00,57.53,57.65,57.42,57.58,15593.0,57.53,57.65,57.42,57.58,15593.0
2016-09-07 14:00:00,57.58,57.7,57.47,57.61,24507.0,57.58,57.7,57.47,57.61,24507.0
2016-09-07 15:00:00,57.64,57.79,57.53,57.75,85522.0,57.64,57.79,57.53,57.75,85522.0
2016-09-08 09:30:00,57.38,57.46,56.6,56.84,6071.0,57.38,57.46,56.6,56.84,6071.0
2016-09-08 10:00:00,56.79,57.22,56.59,56.89,9984.0,56.79,57.22,56.59,56.89,9984.0
2016-09-08 11:00:00,56.94,57.09,56.61,56.61,14590.0,56.94,57.09,56.61,56.61,14590.0
2016-09-08 12:00:00,56.62,56.83,55.87,56.16,48959.0,56.62,56.83,55.87,56.16,48959.0
2016-09-08 13:00:00,56.15,56.18,55.91,55.95,32722.0,56.15,56.18,55.91,55.95,32722.0
2016-09-08 14:00:00,56.01,56.21,56.0,56.19,23014.0,56.01,56.21,56.0,56.19,23014.0
2016-09-08 15:00:00,56.15,56.37,56.13,56.3,59409.0,56.15,56.37,56.13,56.3,59409.0
2016-09-09 09:30:00,55.63,55.97,55.41,55.9,16884.0,55.63,55.97,55.41,55.9,16884.0
2016-09-09 10:00:00,55.9,55.99,55.46,55.53,30016.0,55.9,55.99,55.46,55.53,30016.0
2016-09-09 11:00:00,55.56,55.56,54.85,54.87,20760.0,55.56,55.56,54.85,54.87,20760.0
2016-09-09 12:00:00,54.91,56.06,54.9,55.05,51517.0,54.91,56.06,54.9,55.05,51517.0
2016-09-09 13:00:00,55.1,55.25,54.67,54.72,33001.0,55.1,55.25,54.67,54.72,33001.0
2016-09-09 14:00:00,54.69,54.72,54.14,54.61,43538.0,54.69,54.72,54.14,54.61,43538.0
2016-09-09 15:00:00,54.66,54.66,53.72,53.74,132587.0,54.66,54.66,53.72,53.74,132587.0
2016-09-12 09:30:00,53.16,53.78,53.14,53.58,17817.0,53.16,53.78,53.14,53.58,17817.0
2016-09-12 10:00:00,53.61,53.91,53.32,53.66,43098.0,53.61,53.91,53.32,53.66,43098.0
2016-09-12 11:00:00,53.58,54.43,53.57,54.29,37605.0,53.58,54.43,53.57,54.29,37605.0
2016-09-12 12:00:00,54.35,54.45,54.03,54.36,12615.0,54.35,54.45,54.03,54.36,12615.0
2016-09-12 13:00:00,54.36,54.71,54.06,54.55,19525.0,54.36,54.71,54.06,54.55,19525.0
2016-09-12 14:00:00,54.45,55.06,54.45,54.91,21003.0,54.45,55.06,54.45,54.91,21003.0
2016-09-12 15:00:00,54.91,55.22,54.69,55.21,64953.0,54.91,55.22,54.69,55.21,64953.0
2016-09-13 09:30:00,55.42,55.74,54.86,54.94,36513.0,55.42,55.74,54.86,54.94,36513.0
2016-09-13 10:00:00,54.86,54.92,53.89,54.44,64685.0,54.86,54.92,53.89,54.44,64685.0
2016-09-13 11:00:00,54.4,54.5,53.64,53.92,98218.0,54.4,54.5,53.64,53.92,98218.0
2016-09-13 12:00:00,53.96,54.46,53.59,53.63,30948.0,53.96,54.46,53.59,53.63,30948.0
2016-09-13 13:00:00,53.55,53.7,53.3,53.48,40863.0,53.55,53.7,53.3,53.48,40863.0
2016-09-13 14:00:00,53.48,53.6,53.01,53.08,47275.0,53.48,53.6,53.01,53.08,47275.0
2016-09-13 15:00:00,53.07,53.62,52.84,53.41,71518.0,53.07,53.62,52.84,53.41,71518.0
2016-09-14 09:30:00,53.52,54.11,53.35,53.41,116435.0,53.52,54.11,53.35,53.41,116435.0
2016-09-14 10:00:00,53.45,54.64,53.31,54.57,54815.0,53.45,54.64,53.31,54.57,54815.0
2016-09-14 11:00:00,54.58,55.14,54.37,54.96,68492.0,54.58,55.14,54.37,54.96,68492.0
2016-09-14 12:00:00,54.93,55.05,54.24,54.24,28538.0,54.93,55.05,54.24,54.24,28538.0
2016-09-14 13:00:00,54.26,54.37,54.07,54.09,15700.0,54.26,54.37,54.07,54.09,15700.0
2016-09-14 14:00:00,54.18,54.51,53.83,54.41,29849.0,54.18,54.51,53.83,54.41,29849.0
2016-09-14 15:00:00,54.41,54.68,54.06,54.49,79807.0,54.41,54.68,54.06,54.49,79807.0
2016-09-15 09:30:00,54.44,54.78,53.6,53.83,18532.0,54.44,54.78,53.6,53.83,18532.0
2016-09-15 10:00:00,53.84,54.58,53.66,54.58,36736.0,53.84,54.58,53.66,54.58,36736.0
2016-09-15 11:00:00,54.5,54.8,54.44,54.5,19975.0,54.5,54.8,54.44,54.5,19975.0
2016-09-15 12:00:00,54.4,54.96,54.37,54.55,18915.0,54.4,54.96,54.37,54.55,18915.0
2016-09-15 13:00:00,54.56,54.71,54.32,54.57,26689.0,54.56,54.71,54.32,54.57,26689.0
2016-09-15 14:00:00,54.6,54.85,54.48,54.83,36822.0,54.6,54.85,54.48,54.83,36822.0
2016-09-15 15:00:00,54.83,55.15,54.7,55.14,102351.0,54.83,55.15,54.7,55.14,102351.0
2016-09-16 09:30:00,54.94,55.46,54.51,55.24,53055.0,54.94,55.46,54.51,55.24,53055.0
2016-09-16 10:00:00,55.12,55.45,54.5,55.03,19743.0,55.12,55.45,54.5,55.03,19743.0
2016-09-16 11:00:00,55.11,55.12,54.7,54.92,17200.0,55.11,55.12,54.7,54.92,17200.0
2016-09-16 12:00:00,54.88,55.4,54.87,55.07,35880.0,54.88,55.4,54.87,55.07,35880.0
2016-09-16 13:00:00,55.04,55.25,54.98,55.25,21302.0,55.04,55.25,54.98,55.25,21302.0
2016-09-16 14:00:00,55.3,55.98,55.18,55.39,39505.0,55.3,55.98,55.18,55.39,39505.0
2016-09-16 15:00:00,55.46,56.14,55.46,55.9,118550.0,55.46,56.14,55.46,55.9,118550.0
2016-09-19 09:30:00,55.99,56.5,55.73,56.48,13048.0,55.99,56.5,55.73,56.48,13048.0
2016-09-19 10:00:00,56.5,56.68,55.95,56.05,31537.0,56.5,56.68,55.95,56.05,31537.0
2016-09-19 11:00:00,56.15,56.3,55.91,55.95,15756.0,56.15,56.3,55.91,55.95,15756.0
2016-09-19 12:00:00,55.96,55.97,55.23,55.3,11576.0,55.96,55.97,55.23,55.3,11576.0
2016-09-19 13:00:00,55.23,55.29,54.89,55.12,10686.0,55.23,55.29,54.89,55.12,10686.0
2016-09-19 14:00:00,55.14,55.36,55.07,55.13,14696.0,55.14,55.36,55.07,55.13,14696.0
2016-09-19 15:00:00,55.13,55.2,54.81,54.83,27640.0,55.13,55.2,54.81,54.83,27640.0
2016-09-20 09:30:00,55.15,55.37,54.83,55.21,8142.0,55.15,55.37,54.83,55.21,8142.0
2016-09-20 10:00:00,55.31,55.57,55.08,55.18,15807.0,55.31,55.57,55.08,55.18,15807.0
2016-09-20 11:00:00,55.28,55.65,55.16,55.47,17717.0,55.28,55.65,55.16,55.47,17717.0
2016-09-20 12:00:00,55.47,55.53,55.18,55.25,16134.0,55.47,55.53,55.18,55.25,16134.0
2016-09-20 13:00:00,55.25,55.46,55.25,55.37,7481.0,55.25,55.46,55.25,55.37,7481.0
2016-09-20 14:00:00,55.37,55.46,55.07,55.26,21461.0,55.37,55.46,55.07,55.26,21461.0
2016-09-20 15:00:00,55.23,55.6,55.13,55.46,85098.0,55.23,55.6,55.13,55.46,85098.0
2016-09-21 09:30:00,55.85,56.24,55.7,56.24,3138.0,55.85,56.24,55.7,56.24,3138.0
2016-09-21 10:00:00,56.24,56.43,56.01,56.05,22425.0,56.24,56.43,56.01,56.05,22425.0
2016-09-21 11:00:00,55.97,56.28,55.9,56.2,15340.0,55.97,56.28,55.9,56.2,15340.0
2016-09-21 12:00:00,56.15,56.43,56.03,56.28,35596.0,56.15,56.43,56.03,56.28,35596.0
2016-09-21 13:00:00,56.27,56.78,56.26,56.5,29562.0,56.27,56.78,56.26,56.5,29562.0
2016-09-21 14:00:00,56.62,57.13,56.55,56.85,13363.0,56.62,57.13,56.55,56.85,13363.0
2016-09-21 15:00:00,56.86,57.63,56.77,57.54,64300.0,56.86,57.63,56.77,57.54,64300.0
2016-09-22 09:30:00,57.88,58.04,57.65,57.84,27847.0,57.88,58.04,57.65,57.84,27847.0
2016-09-22 10:00:00,57.99,58.04,57.37,57.37,27750.0,57.99,58.04,57.37,57.37,27750.0
2016-09-22 11:00:00,57.3,57.92,57.29,57.8,20777.0,57.3,57.92,57.29,57.8,20777.0
2016-09-22 12:00:00,57.88,58.5,57.83,58.09,39069.0,57.88,58.5,57.83,58.09,39069.0
2016-09-22 13:00:00,58.18,58.43,58.14,58.4,39058.0,58.18,58.43,58.14,58.4,39058.0
2016-09-22 14:00:00,58.39,58.6,58.37,58.55,62460.0,58.39,58.6,58.37,58.55,62460.0
2016-09-22 15:00:00,58.59,59.01,58.55,59.01,110996.0,58.59,59.01,58.55,59.01,110996.0
2016-09-23 09:30:00,58.78,58.78,58.07,58.46,32978.0,58.78,58.78,58.07,58.46,32978.0
2016-09-23 10:00:00,58.4,58.45,57.21,57.35,37454.0,58.4,58.45,57.21,57.35,37454.0
2016-09-23 11:00:00,57.34,57.63,56.89,57.27,49452.0,57.34,57.63,56.89,57.27,49452.0
2016-09-23 12:00:00,57.21,57.21,56.74,56.84,14075.0,57.21,57.21,56.74,56.84,14075.0
2016-09-23 13:00:00,56.75,57.39,56.52,57.05,24574.0,56.75,57.39,56.52,57.05,24574.0
2016-09-23 14:00:00,57.04,57.4,57.0,57.38,8951.0,57.04,57.4,57.0,57.38,8951.0
2016-09-23 15:00:00,57.38,57.39,56.78,56.78,39168.0,57.38,57.39,56.78,56.78,39168.0
2016-09-26 09:30:00,56.15,56.3,55.61,55.87,57504.0,56.15,56.3,55.61,55.87,57504.0
2016-09-26 10:00:00,55.92,55.95,55.43,55.57,40335.0,55.92,55.95,55.43,55.57,40335.0
2016-09-26 11:00:00,55.64,55.75,55.38,55.38,28899.0,55.64,55.75,55.38,55.38,28899.0
2016-09-26 12:00:00,55.46,55.95,55.35,55.77,53006.0,55.46,55.95,55.35,55.77,53006.0
2016-09-26 13:00:00,55.8,55.83,55.24,55.46,43881.0,55.8,55.83,55.24,55.46,43881.0
2016-09-26 14:00:00,55.44,55.64,55.21,55.49,18425.0,55.44,55.64,55.21,55.49,18425.0
2016-09-26 15:00:00,55.5,55.5,55.24,55.31,110428.0,55.5,55.5,55.24,55.31,110428.0
2016-09-27 09:30:00,55.29,55.88,55.09,55.69,5713.0,55.29,55.88,55.09,55.69,5713.0
2016-09-27 10:00:00,55.7,55.88,55.3,55.5,61327.0,55.7,55.88,55.3,55.5,61327.0
2016-09-27 11:00:00,55.5,55.5,55.15,55.3,30273.0,55.5,55.5,55.15,55.3,30273.0
2016-09-27 12:00:00,55.32,55.33,54.96,55.11,43393.0,55.32,55.33,54.96,55.11,43393.0
2016-09-27 13:00:00,55.11,55.3,54.97,55.18,62816.0,55.11,55.3,54.97,55.18,62816.0
2016-09-27 14:00:00,55.2,55.31,54.95,55.17,49925.0,55.2,55.31,54.95,55.17,49925.0
2016-09-27 15:00:00,55.17,55.35,54.9,55.33,94367.0,55.17,55.35,54.9,55.33,94367.0
2016-09-28 09:30:00,55.53,56.28,55.53,56.18,10251.0,55.53,56.28,55.53,56.18,10251.0
2016-09-28 10:00:00,56.28,56.33,55.83,56.01,14066.0,56.28,56.33,55.83,56.01,14066.0
2016-09-28 11:00:00,55.85,56.07,55.78,55.93,13597.0,55.85,56.07,55.78,55.93,13597.0
2016-09-28 12:00:00,55.93,56.23,55.93,56.11,9699.0,55.93,56.23,55.93,56.11,9699.0
2016-09-28 13:00:00,56.11,56.82,56.09,56.54,36490.0,56.11,56.82,56.09,56.54,36490.0
2016-09-28 14:00:00,56.53,56.74,56.4,56.47,14651.0,56.53,56.74,56.4,56.47,14651.0
2016-09-28 15:00:00,56.49,56.95,56.49,56.92,32083.0,56.49,56.95,56.49,56.92,32083.0
2016-09-29 09:30:00,56.54,56.63,55.81,56.4,33915.0,56.54,56.63,55.81,56.4,33915.0
2016-09-29 10:00:00,56.49,56.79,56.3,56.68,6475.0,56.49,56.79,56.3,56.68,6475.0
2016-09-29 11:00:00,56.61,56.9,56.59,56.78,13200.0,56.61,56.9,56.59,56.78,13200.0
2016-09-29 12:00:00,56.85,56.85,56.16,56.16,8040.0,56.85,56.85,56.16,56.16,8040.0
2016-09-29 13:00:00,56.14,56.78,56.08,56.33,14938.0,56.14,56.78,56.08,56.33,14938.0
2016-09-29 14:00:00,56.38,56.8,56.38,56.74,11188.0,56.38,56.8,56.38,56.74,11188.0
2016-09-29 15:00:00,56.7,56.75,56.35,56.38,26471.0,56.7,56.75,56.35,56.38,26471.0
2016-09-30 09:30:00,56.85,56.85,56.09,56.25,19104.0,56.85,56.85,56.09,56.25,19104.0
2016-09-30 10:00:00,56.28,57.06,56.25,57.06,17070.0,56.28,57.06,56.25,57.06,17070.0
2016-09-30 11:00:00,57.14,57.57,57.06,57.31,10372.0,57.14,57.57,57.06,57.31,10372.0
2016-09-30 12:00:00,57.3,57.76,57.23,57.51,20526.0,57.3,57.76,57.23,57.51,20526.0
2016-09-30 13:00:00,57.48,57.63,57.39,57.56,8737.0,57.48,57.63,57.39,57.56,8737.0
2016-09-30 14:00:00,57.37,57.69,57.37,57.53,15227.0,57.37,57.69,57.37,57.53,15227.0
2016-09-30 15:00:00,57.54,57.83,57.48,57.6,60478.0,57.54,57.83,57.48,57.6,60478.0
2016-10-03 09:30:00,57.0,57.48,57.0,57.25,8150.0,57.0,57.48,57.0,57.25,8150.0
2016-10-03 10:00:00,57.3,57.6,56.95,57.6,14534.0,57.3,57.6,56.95,57.6,14534.0
2016-10-03 11:00:00,57.6,57.65,57.25,57.4,14012.0,57.6,57.65,57.25,57.4,14012.0
2016-10-03 12:00:00,57.5,57.65,57.15,57.2,10100.0,57.5,57.65,57.15,57.2,10100.0
2016-10-03 13:00:00,57.35,57.55,57.3,57.45,6599.0,57.35,57.55,57.3,57.45,6599.0
2016-10-03 14:00:00,57.45,57.65,57.45,57.55,12889.0,57.45,57.65,57.45,57.55,12889.0
2016-10-03 15:00:00,57.5,57.7,57.15,57.7,42093.0,57.5,57.7,57.15,57.7,42093.0
2016-10-04 09:30:00,57.45,58.0,56.9,56.9,10138.0,57.45,58.0,56.9,56.9,10138.0
2016-10-04 10:00:00,57.25,57.6,57.25,57.4,12450.0,57.25,57.6,57.25,57.4,12450.0
2016-10-04 11:00:00,57.45,57.5,57.0,57.15,13505.0,57.45,57.5,57.0,57.15,13505.0
2016-10-04 12:00:00,57.05,57.3,56.95,57.0,12507.0,57.05,57.3,56.95,57.0,12507.0
2016-10-04 13:00:00,57.0,57.1,56.49,56.7,20483.0,57.0,57.1,56.49,56.7,20483.0
2016-10-04 14:00:00,56.75,57.3,56.75,57.1,22075.0,56.75,57.3,56.75,57.1,22075.0
2016-10-04 15:00:00,57.1,57.6,57.05,57.6,36035.0,57.1,57.6,57.05,57.6,36035.0
2016-10-05 09:30:00,57.3,57.7,57.2,57.65,4586.0,57.3,57.7,57.2,57.65,4586.0
2016-10-05 10:00:00,57.7,58.1,57.6,58.0,19705.0,57.7,58.1,57.6,58.0,19705.0
2016-10-05 11:00:00,58.01,58.5,58.0,58.45,9638.0,58.01,58.5,58.0,58.45,9638.0
2016-10-05 12:00:00,58.45,58.65,58.3,58.35,14424.0,58.45,58.65,58.3,58.35,14424.0
2016-10-05 13:00:00,58.35,58.4,58.05,58.3,8600.0,58.35,58.4,58.05,58.3,8600.0
2016-10-05 14:00:00,58.3,58.45,57.95,58.43,19162.0,58.3,58.45,57.95,58.43,19162.0
2016-10-05 15:00:00,58.45,58.45,58.2,58.3,98584.0,58.45,58.45,58.2,58.3,98584.0
2016-10-06 09:30:00,58.35,59.0,58.05,58.15,4531.0,58.35,59.0,58.05,58.15,4531.0
2016-10-06 10:00:00,58.0,58.0,57.3,57.5,49366.0,58.0,58.0,57.3,57.5,49366.0
2016-10-06 11:00:00,57.55,57.75,57.1,57.45,67525.0,57.55,57.75,57.1,57.45,67525.0
2016-10-06 12:00:00,57.5,57.6,57.2,57.2,20177.0,57.5,57.6,57.2,57.2,20177.0
2016-10-06 13:00:00,57.25,57.4,57.0,57.33,30466.0,57.25,57.4,57.0,57.33,30466.0
2016-10-06 14:00:00,57.3,57.5,57.0,57.3,55561.0,57.3,57.5,57.0,57.3,55561.0
2016-10-06 15:00:00,57.4,58.1,57.2,58.05,142153.0,57.4,58.1,57.2,58.05,142153.0
2016-10-07 09:30:00,58.0,58.35,57.8,58.15,11313.0,58.0,58.35,57.8,58.15,11313.0
2016-10-07 10:00:00,58.2,58.3,57.85,57.9,13018.0,58.2,58.3,57.85,57.9,13018.0
2016-10-07 11:00:00,57.85,57.9,56.9,56.95,18800.0,57.85,57.9,56.9,56.95,18800.0
2016-10-07 12:00:00,57.05,57.1,56.75,56.85,13075.0,57.05,57.1,56.75,56.85,13075.0
2016-10-07 13:00:00,56.85,57.4,56.72,57.35,11817.0,56.85,57.4,56.72,57.35,11817.0
2016-10-07 14:00:00,57.38,57.65,57.25,57.65,7885.0,57.38,57.65,57.25,57.65,7885.0
2016-10-07 15:00:00,57.65,57.7,57.27,57.5,59019.0,57.65,57.7,57.27,57.5,59019.0
2016-10-10 09:30:00,57.4,58.85,57.4,58.4,10610.0,57.4,58.85,57.4,58.4,10610.0
2016-10-10 10:00:00,58.5,58.55,57.9,58.0,16562.0,58.5,58.55,57.9,58.0,16562.0
2016-10-10 11:00:00,58.03,58.25,57.9,58.18,14951.0,58.03,58.25,57.9,58.18,14951.0
2016-10-10 12:00:00,58.25,58.45,58.0,58.4,41560.0,58.25,58.45,58.0,58.4,41560.0
2016-10-10 13:00:00,58.3,58.6,58.25,58.4,22950.0,58.3,58.6,58.25,58.4,22950.0
2016-10-10 14:00:00,58.43,58.5,58.25,58.4,17117.0,58.43,58.5,58.25,58.4,17117.0
2016-10-10 15:00:00,58.4,58.45,57.9,58.0,37071.0,58.4,58.45,57.9,58.0,37071.0
2016-10-11 09:30:00,57.6,57.65,57.15,57.3,3636.0,57.6,57.65,57.15,57.3,3636.0
2016-10-11 10:00:00,57.25,57.35,56.95,56.95,6197.0,57.25,57.35,56.95,56.95,6197.0
2016-10-11 11:00:00,56.75,56.8,56.1,56.45,13644.0,56.75,56.8,56.1,56.45,13644.0
2016-10-11 12:00:00,56.4,56.55,56.15,56.15,7689.0,56.4,56.55,56.15,56.15,7689.0
2016-10-11 13:00:00,56.05,56.25,55.6,55.6,12749.0,56.05,56.25,55.6,55.6,12749.0
2016-10-11 14:00:00,55.6,55.8,55.55,55.7,11709.0,55.6,55.8,55.55,55.7,11709.0
2016-10-11 15:00:00,55.6,55.8,55.5,55.65,33438.0,55.6,55.8,55.5,55.65,33438.0
2016-10-12 09:30:00,55.6,55.85,55.35,55.8,4195.0,55.6,55.85,55.35,55.8,4195.0
2016-10-12 10:00:00,55.8,55.85,55.1,55.33,11545.0,55.8,55.85,55.1,55.33,11545.0
2016-10-12 11:00:00,55.25,55.45,55.0,55.0,11079.0,55.25,55.45,55.0,55.0,11079.0
2016-10-12 12:00:00,55.05,55.4,54.9,55.0,26899.0,55.05,55.4,54.9,55.0,26899.0
2016-10-12 13:00:00,55.05,55.2,54.85,54.93,13292.0,55.05,55.2,54.85,54.93,13292.0
2016-10-12 14:00:00,55.0,55.0,54.55,54.75,22917.0,55.0,55.0,54.55,54.75,22917.0
2016-10-12 15:00:00,54.7,54.9,54.6,54.75,24961.0,54.7,54.9,54.6,54.75,24961.0
2016-10-13 09:30:00,54.45,54.5,53.15,53.2,15774.0,54.45,54.5,53.15,53.2,15774.0
2016-10-13 10:00:00,53.3,54.05,53.15,53.5,24448.0,53.3,54.05,53.15,53.5,24448.0
2016-10-13 11:00:00,53.6,53.75,53.05,53.25,24655.0,53.6,53.75,53.05,53.25,24655.0
2016-10-13 12:00:00,53.3,53.65,53.0,53.64,24494.0,53.3,53.65,53.0,53.64,24494.0
2016-10-13 13:00:00,53.55,53.65,53.3,53.65,5300.0,53.55,53.65,53.3,53.65,5300.0
2016-10-13 14:00:00,53.55,53.75,53.5,53.65,9690.0,53.55,53.75,53.5,53.65,9690.0
2016-10-13 15:00:00,53.6,53.9,53.45,53.6,34107.0,53.6,53.9,53.45,53.6,34107.0
2016-10-14 09:30:00,54.05,54.7,53.5,54.2,25058.0,54.05,54.7,53.5,54.2,25058.0
2016-10-14 10:00:00,54.15,54.2,53.47,53.55,24034.0,54.15,54.2,53.47,53.55,24034.0
2016-10-14 11:00:00,53.5,53.65,52.95,53.2,42196.0,53.5,53.65,52.95,53.2,42196.0
2016-10-14 12:00:00,53.25,53.45,52.9,53.05,18297.0,53.25,53.45,52.9,53.05,18297.0
2016-10-14 13:00:00,53.0,53.25,52.9,53.05,22711.0,53.0,53.25,52.9,53.05,22711.0
2016-10-14 14:00:00,53.03,53.5,53.02,53.35,26553.0,53.03,53.5,53.02,53.35,26553.0
2016-10-14 15:00:00,53.4,53.65,53.15,53.25,42747.0,53.4,53.65,53.15,53.25,42747.0
2016-10-17 09:30:00,53.1,53.55,52.88,52.9,6018.0,53.1,53.55,52.88,52.9,6018.0
2016-10-17 10:00:00,52.8,53.2,52.6,52.6,17072.0,52.8,53.2,52.6,52.6,17072.0
2016-10-17 11:00:00,52.55,52.6,52.25,52.5,21519.0,52.55,52.6,52.25,52.5,21519.0
2016-10-17 12:00:00,52.41,52.5,52.1,52.25,23550.0,52.41,52.5,52.1,52.25,23550.0
2016-10-17 13:00:00,52.25,52.25,51.6,51.6,32461.0,52.25,52.25,51.6,51.6,32461.0
2016-10-17 14:00:00,51.6,51.7,51.32,51.5,31230.0,51.6,51.7,51.32,51.5,31230.0
2016-10-17 15:00:00,51.45,51.7,51.25,51.55,62069.0,51.45,51.7,51.25,51.55,62069.0
2016-10-18 09:30:00,52.3,52.45,51.6,51.65,12674.0,52.3,52.45,51.6,51.65,12674.0
2016-10-18 10:00:00,51.7,52.05,51.45,51.93,25258.0,51.7,52.05,51.45,51.93,25258.0
2016-10-18 11:00:00,51.95,52.8,51.92,52.35,69552.0,51.95,52.8,51.92,52.35,69552.0
2016-10-18 12:00:00,52.45,52.45,52.3,52.35,63949.0,52.45,52.45,52.3,52.35,63949.0
2016-10-18 13:00:00,52.34,52.45,52.25,52.4,41170.0,52.34,52.45,52.25,52.4,41170.0
2016-10-18 14:00:00,52.4,52.85,52.3,52.5,30504.0,52.4,52.85,52.3,52.5,30504.0
2016-10-18 15:00:00,52.45,52.45,51.95,52.0,45830.0,52.45,52.45,51.95,52.0,45830.0
2016-10-19 09:30:00,53.05,54.65,52.5,53.3,41530.0,53.05,54.65,52.5,53.3,41530.0
2016-10-19 10:00:00,53.4,53.7,53.25,53.6,34893.0,53.4,53.7,53.25,53.6,34893.0
2016-10-19 11:00:00,53.45,53.9,53.35,53.85,12290.0,53.45,53.9,53.35,53.85,12290.0
2016-10-19 12:00:00,53.9,53.9,53.62,53.63,26953.0,53.9,53.9,53.62,53.63,26953.0
2016-10-19 13:00:00,53.65,53.73,53.2,53.35,12755.0,53.65,53.73,53.2,53.35,12755.0
2016-10-19 14:00:00,53.4,53.5,52.9,53.0,7802.0,53.4,53.5,52.9,53.0,7802.0
2016-10-19 15:00:00,53.0,53.0,52.75,52.85,19616.0,53.0,53.0,52.75,52.85,19616.0
2016-10-20 09:30:00,52.65,53.25,52.65,53.0,16708.0,52.65,53.25,52.65,53.0,16708.0
2016-10-20 10:00:00,52.95,53.15,52.4,52.5,19528.0,52.95,53.15,52.4,52.5,19528.0
2016-10-20 11:00:00,52.55,53.1,52.5,53.0,73332.0,52.55,53.1,52.5,53.0,73332.0
2016-10-20 12:00:00,53.1,53.5,53.0,53.2,9002.0,53.1,53.5,53.0,53.2,9002.0
2016-10-20 13:00:00,53.2,53.28,52.7,52.7,6395.0,53.2,53.28,52.7,52.7,6395.0
2016-10-20 14:00:00,52.8,52.9,52.65,52.8,4787.0,52.8,52.9,52.65,52.8,4787.0
2016-10-20 15:00:00,52.8,52.85,52.55,52.55,23847.0,52.8,52.85,52.55,52.55,23847.0
2016-10-21 09:30:00,52.0,52.8,51.85,52.8,5773.0,52.0,52.8,51.85,52.8,5773.0
2016-10-21 10:00:00,52.7,53.25,52.25,52.9,32815.0,52.7,53.25,52.25,52.9,32815.0
2016-10-21 11:00:00,52.9,53.2,52.9,52.9,35155.0,52.9,53.2,52.9,52.9,35155.0
2016-10-21 12:00:00,52.95,53.05,52.85,53.0,18163.0,52.95,53.05,52.85,53.0,18163.0
2016-10-21 13:00:00,53.0,53.0,52.9,52.95,13617.0,53.0,53.0,52.9,52.95,13617.0
2016-10-21 14:00:00,52.9,53.0,52.82,52.93,12607.0,52.9,53.0,52.82,52.93,12607.0
2016-10-21 15:00:00,52.9,53.05,52.7,52.75,62077.0,52.9,53.05,52.7,52.75,62077.0
2016-10-24 09:30:00,53.3,53.8,53.0,53.75,30627.0,53.3,53.8,53.0,53.75,30627.0
2016-10-24 10:00:00,53.7,53.75,53.35,53.35,23610.0,53.7,53.75,53.35,53.35,23610.0
2016-10-24 11:00:00,53.4,53.5,53.2,53.45,14801.0,53.4,53.5,53.2,53.45,14801.0
2016-10-24 12:00:00,53.45,53.7,53.3,53.35,16669.0,53.45,53.7,53.3,53.35,16669.0
2016-10-24 13:00:00,53.3,53.55,53.3,53.55,4046.0,53.3,53.55,53.3,53.55,4046.0
2016-10-24 14:00:00,53.5,53.55,53.4,53.4,17695.0,53.5,53.55,53.4,53.4,17695.0
2016-10-24 15:00:00,53.35,53.5,53.35,53.45,22082.0,53.35,53.5,53.35,53.45,22082.0
2016-10-25 09:30:00,53.3,53.5,53.1,53.32,3916.0,53.3,53.5,53.1,53.32,3916.0
2016-10-25 10:00:00,53.15,53.15,52.15,52.3,48674.0,53.15,53.15,52.15,52.3,48674.0
2016-10-25 11:00:00,52.35,52.6,52.25,52.35,47500.0,52.35,52.6,52.25,52.35,47500.0
2016-10-25 12:00:00,52.45,52.45,51.95,51.95,6905.0,52.45,52.45,51.95,51.95,6905.0
2016-10-25 13:00:00,52.0,52.95,51.95,52.75,19137.0,52.0,52.95,51.95,52.75,19137.0
2016-10-25 14:00:00,52.85,52.85,52.53,52.6,29620.0,52.85,52.85,52.53,52.6,29620.0
2016-10-25 15:00:00,52.6,53.0,52.57,52.75,78073.0,52.6,53.0,52.57,52.75,78073.0
2016-10-26 09:30:00,52.4,52.9,52.4,52.8,2648.0,52.4,52.9,52.4,52.8,2648.0
2016-10-26 10:00:00,52.7,53.1,52.7,53.05,8300.0,52.7,53.1,52.7,53.05,8300.0
2016-10-26 11:00:00,53.05,53.15,52.5,52.5,6967.0,53.05,53.15,52.5,52.5,6967.0
2016-10-26 12:00:00,52.6,53.2,52.6,52.6,20065.0,52.6,53.2,52.6,52.6,20065.0
2016-10-26 13:00:00,52.56,52.7,52.05,52.05,55885.0,52.56,52.7,52.05,52.05,55885.0
2016-10-26 14:00:00,52.0,52.6,51.95,52.38,15001.0,52.0,52.6,51.95,52.38,15001.0
2016-10-26 15:00:00,52.45,52.6,51.75,51.9,59513.0,52.45,52.6,51.75,51.9,59513.0
2016-10-27 09:30:00,52.4,52.85,51.9,52.6,17355.0,52.4,52.85,51.9,52.6,17355.0
2016-10-27 10:00:00,52.7,52.75,52.17,52.4,19723.0,52.7,52.75,52.17,52.4,19723.0
2016-10-27 11:00:00,52.45,52.85,52.15,52.85,24499.0,52.45,52.85,52.15,52.85,24499.0
2016-10-27 12:00:00,52.8,52.85,52.05,52.1,22157.0,52.8,52.85,52.05,52.1,22157.0
2016-10-27 13:00:00,52.1,52.55,52.05,52.45,25351.0,52.1,52.55,52.05,52.45,25351.0
2016-10-27 14:00:00,52.45,52.6,52.2,52.35,55918.0,52.45,52.6,52.2,52.35,55918.0
2016-10-27 15:00:00,52.3,52.43,52.15,52.35,142664.0,52.3,52.43,52.15,52.35,142664.0
2016-10-28 09:30:00,52.55,53.85,52.4,53.35,15399.0,52.55,53.85,52.4,53.35,15399.0
2016-10-28 10:00:00,53.3,53.65,53.05,53.45,17380.0,53.3,53.65,53.05,53.45,17380.0
2016-10-28 11:00:00,53.45,53.6,53.2,53.4,14871.0,53.45,53.6,53.2,53.4,14871.0
2016-10-28 12:00:00,53.4,53.45,53.1,53.15,15303.0,53.4,53.45,53.1,53.15,15303.0
2016-10-28 13:00:00,53.13,53.2,52.45,52.45,26304.0,53.13,53.2,52.45,52.45,26304.0
2016-10-28 14:00:00,52.45,52.7,52.3,52.65,31617.0,52.45,52.7,52.3,52.65,31617.0
2016-10-28 15:00:00,52.66,52.7,52.25,52.35,117604.0,52.66,52.7,52.25,52.35,117604.0
2016-10-31 09:30:00,53.85,53.85,52.55,53.2,90983.0,53.85,53.85,52.55,53.2,90983.0
2016-10-31 10:00:00,53.1,53.15,52.25,52.3,30619.0,53.1,53.15,52.25,52.3,30619.0
2016-10-31 11:00:00,52.25,52.8,52.05,52.7,22353.0,52.25,52.8,52.05,52.7,22353.0
2016-10-31 12:00:00,52.7,53.15,52.55,53.0,30471.0,52.7,53.15,52.55,53.0,30471.0
2016-10-31 13:00:00,53.0,53.05,52.8,52.95,21700.0,53.0,53.05,52.8,52.95,21700.0
2016-10-31 14:00:00,52.9,53.0,52.6,52.7,46502.0,52.9,53.0,52.6,52.7,46502.0
2016-10-31 15:00:00,52.7,52.8,52.25,52.4,100381.0,52.7,52.8,52.25,52.4,100381.0
2016-11-01 09:30:00,52.45,52.8,52.1,52.25,19921.0,52.45,52.8,52.1,52.25,19921.0
2016-11-01 10:00:00,52.25,52.33,51.62,51.95,33354.0,52.25,52.33,51.62,51.95,33354.0
2016-11-01 11:00:00,51.9,52.1,51.7,51.9,19411.0,51.9,52.1,51.7,51.9,19411.0
2016-11-01 12:00:00,51.95,52.0,51.6,51.75,17440.0,51.95,52.0,51.6,51.75,17440.0
2016-11-01 13:00:00,51.75,51.75,51.25,51.3,38346.0,51.75,51.75,51.25,51.3,38346.0
2016-11-01 14:00:00,51.25,51.78,50.8,51.75,51028.0,51.25,51.78,50.8,51.75,51028.0
2016-11-01 15:00:00,51.8,52.0,51.5,51.6,126717.0,51.8,52.0,51.5,51.6,126717.0
2016-11-02 09:30:00,50.8,53.2,50.1,50.35,49018.0,50.8,53.2,50.1,50.35,49018.0
2016-11-02 10:00:00,50.4,50.8,50.15,50.45,95056.0,50.4,50.8,50.15,50.45,95056.0
2016-11-02 11:00:00,50.55,50.8,49.75,49.8,60864.0,50.55,50.8,49.75,49.8,60864.0
2016-11-02 12:00:00,49.8,49.8,49.3,49.4,52729.0,49.8,49.8,49.3,49.4,52729.0
2016-11-02 13:00:00,49.4,49.4,49.0,49.23,35138.0,49.4,49.4,49.0,49.23,35138.0
2016-11-02 14:00:00,49.15,49.5,49.0,49.48,119099.0,49.15,49.5,49.0,49.48,119099.0
2016-11-02 15:00:00,49.48,49.48,48.55,48.8,219983.0,49.48,49.48,48.55,48.8,219983.0
2016-11-03 09:30:00,54.9,54.9,50.9,51.15,214767.0,54.9,54.9,50.9,51.15,214767.0
2016-11-03 10:00:00,51.11,51.65,49.45,50.0,166209.0,51.11,51.65,49.45,50.0,166209.0
2016-11-03 11:00:00,50.0,51.9,49.65,50.6,80857.0,50.0,51.9,49.65,50.6,80857.0
2016-11-03 12:00:00,50.6,51.5,49.8,50.85,129817.0,50.6,51.5,49.8,50.85,129817.0
2016-11-03 13:00:00,50.9,51.45,50.75,50.9,60516.0,50.9,51.45,50.75,50.9,60516.0
2016-11-03 14:00:00,50.83,50.85,50.12,50.24,143027.0,50.83,50.85,50.12,50.24,143027.0
2016-11-03 15:00:00,50.23,50.35,49.75,50.0,399983.0,50.23,50.35,49.75,50.0,399983.0
2016-11-04 09:30:00,49.4,51.3,49.1,51.0,44654.0,49.4,51.3,49.1,51.0,44654.0
2016-11-04 10:00:00,51.0,51.2,49.55,50.35,164179.0,51.0,51.2,49.55,50.35,164179.0
2016-11-04 11:00:00,50.3,52.1,50.3,51.6,129680.0,50.3,52.1,50.3,51.6,129680.0
2016-11-04 12:00:00,51.6,52.05,51.3,51.5,69122.0,51.6,52.05,51.3,51.5,69122.0
2016-11-04 13:00:00,51.55,51.6,50.45,50.5,77583.0,51.55,51.6,50.45,50.5,77583.0
2016-11-04 14:00:00,50.55,51.45,50.4,50.5,83152.0,50.55,51.45,50.4,50.5,83152.0
2016-11-04 15:00:00,50.55,51.0,50.4,50.95,133263.0,50.55,51.0,50.4,50.95,133263.0
2016-11-07 09:30:00,51.95,54.03,51.95,53.85,56010.0,51.95,54.03,51.95,53.85,56010.0
2016-11-07 10:00:00,53.88,54.6,52.95,53.55,89088.0,53.88,54.6,52.95,53.55,89088.0
2016-11-07 11:00:00,53.5,54.9,53.4,54.25,82451.0,53.5,54.9,53.4,54.25,82451.0
2016-11-07 12:00:00,54.25,54.8,54.25,54.6,68197.0,54.25,54.8,54.25,54.6,68197.0
2016-11-07 13:00:00,54.6,54.9,54.45,54.5,74804.0,54.6,54.9,54.45,54.5,74804.0
2016-11-07 14:00:00,54.5,54.85,54.5,54.6,59223.0,54.5,54.85,54.5,54.6,59223.0
2016-11-07 15:00:00,54.55,54.75,53.7,54.4,171543.0,54.55,54.75,53.7,54.4,171543.0
2016-11-08 09:30:00,53.7,53.85,52.95,53.6,34973.0,53.7,53.85,52.95,53.6,34973.0
2016-11-08 10:00:00,53.4,54.05,53.2,53.9,16255.0,53.4,54.05,53.2,53.9,16255.0
2016-11-08 11:00:00,53.95,54.85,53.9,54.7,27127.0,53.95,54.85,53.9,54.7,27127.0
2016-11-08 12:00:00,54.75,55.25,54.75,55.05,23730.0,54.75,55.25,54.75,55.05,23730.0
2016-11-08 13:00:00,55.15,55.2,54.95,55.0,22543.0,55.15,55.2,54.95,55.0,22543.0
2016-11-08 14:00:00,54.95,55.0,54.25,54.38,26598.0,54.95,55.0,54.25,54.38,26598.0
2016-11-08 15:00:00,54.35,54.85,54.32,54.6,76911.0,54.35,54.85,54.32,54.6,76911.0
2016-11-09 09:30:00,53.45,55.15,53.2,55.15,25517.0,53.45,55.15,53.2,55.15,25517.0
2016-11-09 10:00:00,55.05,55.15,54.25,54.95,16678.0,55.05,55.15,54.25,54.95,16678.0
2016-11-09 11:00:00,54.75,56.4,54.75,56.4,41022.0,54.75,56.4,54.75,56.4,41022.0
2016-11-09 12:00:00,56.4,56.7,55.7,56.15,98617.0,56.4,56.7,55.7,56.15,98617.0
2016-11-09 13:00:00,56.2,56.35,55.5,55.65,22497.0,56.2,56.35,55.5,55.65,22497.0
2016-11-09 14:00:00,55.75,56.6,55.7,56.05,70862.0,55.75,56.6,55.7,56.05,70862.0
2016-11-09 15:00:00,56.05,56.85,56.0,56.75,104747.0,56.05,56.85,56.0,56.75,104747.0
2016-11-10 09:30:00,57.25,58.0,56.65,57.88,73510.0,57.25,58.0,56.65,57.88,73510.0
2016-11-10 10:00:00,57.85,57.85,55.8,55.9,160076.0,57.85,57.85,55.8,55.9,160076.0
2016-11-10 11:00:00,55.85,57.5,55.75,56.75,48713.0,55.85,57.5,55.75,56.75,48713.0
2016-11-10 12:00:00,56.8,57.5,56.8,57.4,30035.0,56.8,57.5,56.8,57.4,30035.0
2016-11-10 13:00:00,57.5,57.85,57.25,57.75,41647.0,57.5,57.85,57.25,57.75,41647.0
2016-11-10 14:00:00,57.7,57.8,57.35,57.75,54110.0,57.7,57.8,57.35,57.75,54110.0
2016-11-10 15:00:00,57.75,57.95,57.57,57.6,163739.0,57.75,57.95,57.57,57.6,163739.0
2016-11-11 09:30:00,57.6,58.0,57.3,57.4,13485.0,57.6,58.0,57.3,57.4,13485.0
2016-11-11 10:00:00,57.25,57.95,57.1,57.6,38720.0,57.25,57.95,57.1,57.6,38720.0
2016-11-11 11:00:00,57.55,57.8,56.95,57.5,33696.0,57.55,57.8,56.95,57.5,33696.0
2016-11-11 12:00:00,57.45,58.0,57.45,57.75,27240.0,57.45,58.0,57.45,57.75,27240.0
2016-11-11 13:00:00,57.85,57.95,57.6,57.75,33732.0,57.85,57.95,57.6,57.75,33732.0
2016-11-11 14:00:00,57.65,57.85,57.01,57.01,31928.0,57.65,57.85,57.01,57.01,31928.0
2016-11-11 15:00:00,57.1,58.0,57.05,57.85,144208.0,57.1,58.0,57.05,57.85,144208.0
2016-11-14 09:30:00,58.1,58.25,57.7,57.7,33659.0,58.1,58.25,57.7,57.7,33659.0
2016-11-14 10:00:00,57.7,58.1,56.85,57.1,20052.0,57.7,58.1,56.85,57.1,20052.0
2016-11-14 11:00:00,57.0,57.5,56.65,56.75,19167.0,57.0,57.5,56.65,56.75,19167.0
2016-11-14 12:00:00,56.85,56.9,56.35,56.9,26361.0,56.85,56.9,56.35,56.9,26361.0
2016-11-14 13:00:00,56.75,57.0,56.4,56.45,18419.0,56.75,57.0,56.4,56.45,18419.0
2016-11-14 14:00:00,56.55,56.58,56.0,56.2,31600.0,56.55,56.58,56.0,56.2,31600.0
2016-11-14 15:00:00,56.18,56.35,55.9,56.0,64333.0,56.18,56.35,55.9,56.0,64333.0
2016-11-15 09:30:00,55.05,56.8,54.85,56.55,27553.0,55.05,56.8,54.85,56.55,27553.0
2016-11-15 10:00:00,56.55,57.05,56.4,56.45,13465.0,56.55,57.05,56.4,56.45,13465.0
2016-11-15 11:00:00,56.5,56.7,56.15,56.15,8342.0,56.5,56.7,56.15,56.15,8342.0
2016-11-15 12:00:00,56.2,56.25,55.85,55.9,7881.0,56.2,56.25,55.85,55.9,7881.0
2016-11-15 13:00:00,56.0,56.45,55.9,56.35,11540.0,56.0,56.45,55.9,56.35,11540.0
2016-11-15 14:00:00,56.35,56.85,56.35,56.75,18647.0,56.35,56.85,56.35,56.75,18647.0
2016-11-15 15:00:00,56.75,56.9,56.3,56.3,49109.0,56.75,56.9,56.3,56.3,49109.0
2016-11-16 09:30:00,56.15,57.2,55.97,56.05,15561.0,56.15,57.2,55.97,56.05,15561.0
2016-11-16 10:00:00,55.9,57.4,55.85,57.1,18392.0,55.9,57.4,55.85,57.1,18392.0
2016-11-16 11:00:00,57.15,58.23,57.0,57.15,46435.0,57.15,58.23,57.0,57.15,46435.0
2016-11-16 12:00:00,57.05,57.45,56.9,57.1,22496.0,57.05,57.45,56.9,57.1,22496.0
2016-11-16 13:00:00,57.15,57.25,56.85,57.0,13920.0,57.15,57.25,56.85,57.0,13920.0
2016-11-16 14:00:00,56.95,57.8,56.95,57.5,72113.0,56.95,57.8,56.95,57.5,72113.0
2016-11-16 15:00:00,57.45,57.8,57.25,57.55,83204.0,57.45,57.8,57.25,57.55,83204.0
2016-11-17 09:30:00,57.9,58.05,56.85,57.6,18051.0,57.9,58.05,56.85,57.6,18051.0
2016-11-17 10:00:00,57.65,58.0,57.45,57.85,13971.0,57.65,58.0,57.45,57.85,13971.0
2016-11-17 11:00:00,57.95,58.05,57.85,57.95,19196.0,57.95,58.05,57.85,57.95,19196.0
2016-11-17 12:00:00,58.0,58.0,57.75,57.95,17857.0,58.0,58.0,57.75,57.95,17857.0
2016-11-17 13:00:00,57.85,58.05,57.65,58.0,37063.0,57.85,58.05,57.65,58.0,37063.0
2016-11-17 14:00:00,58.0,58.05,57.6,57.65,44792.0,58.0,58.05,57.6,57.65,44792.0
2016-11-17 15:00:00,57.65,57.95,57.45,57.5,104274.0,57.65,57.95,57.45,57.5,104274.0
2016-11-18 09:30:00,58.15,58.35,57.35,58.1,76018.0,58.15,58.35,57.35,58.1,76018.0
2016-11-18 10:00:00,58.1,58.35,57.5,57.7,53442.0,58.1,58.35,57.5,57.7,53442.0
2016-11-18 11:00:00,57.65,57.75,57.45,57.5,23995.0,57.65,57.75,57.45,57.5,23995.0
2016-11-18 12:00:00,57.5,57.6,57.17,57.3,14167.0,57.5,57.6,57.17,57.3,14167.0
2016-11-18 13:00:00,57.35,57.8,57.32,57.65,14053.0,57.35,57.8,57.32,57.65,14053.0
2016-11-18 14:00:00,57.65,57.8,57.5,57.6,28867.0,57.65,57.8,57.5,57.6,28867.0
2016-11-18 15:00:00,57.58,57.6,57.15,57.25,75915.0,57.58,57.6,57.15,57.25,75915.0
2016-11-21 09:30:00,57.95,58.0,57.15,58.0,10670.0,57.95,58.0,57.15,58.0,10670.0
2016-11-21 10:00:00,58.0,58.0,57.15,57.25,12362.0,58.0,58.0,57.15,57.25,12362.0
2016-11-21 11:00:00,57.18,57.3,56.85,56.95,16858.0,57.18,57.3,56.85,56.95,16858.0
2016-11-21 12:00:00,57.0,57.1,56.7,56.7,11330.0,57.0,57.1,56.7,56.7,11330.0
2016-11-21 13:00:00,56.6,56.85,56.55,56.75,16743.0,56.6,56.85,56.55,56.75,16743.0
2016-11-21 14:00:00,56.76,57.0,56.75,56.75,18703.0,56.76,57.0,56.75,56.75,18703.0
2016-11-21 15:00:00,56.75,57.25,56.75,57.2,62105.0,56.75,57.25,56.75,57.2,62105.0
2016-11-22 09:30:00,57.3,57.9,56.45,56.85,15060.0,57.3,57.9,56.45,56.85,15060.0
2016-11-22 10:00:00,56.88,57.0,56.2,56.6,20307.0,56.88,57.0,56.2,56.6,20307.0
2016-11-22 11:00:00,56.5,57.05,56.5,57.0,17508.0,56.5,57.05,56.5,57.0,17508.0
2016-11-22 12:00:00,57.05,57.3,56.85,57.15,9980.0,57.05,57.3,56.85,57.15,9980.0
2016-11-22 13:00:00,57.2,57.25,56.95,57.0,8044.0,57.2,57.25,56.95,57.0,8044.0
2016-11-22 14:00:00,57.03,57.65,56.95,57.3,25062.0,57.03,57.65,56.95,57.3,25062.0
2016-11-22 15:00:00,57.25,57.65,57.1,57.45,44272.0,57.25,57.65,57.1,57.45,44272.0
2016-11-23 09:30:00,57.1,57.85,56.75,56.95,3786.0,57.1,57.85,56.75,56.95,3786.0
2016-11-23 10:00:00,56.85,57.5,56.85,57.3,15691.0,56.85,57.5,56.85,57.3,15691.0
2016-11-23 11:00:00,57.35,57.65,57.1,57.65,10296.0,57.35,57.65,57.1,57.65,10296.0
2016-11-23 12:00:00,57.7,57.85,57.35,57.68,17512.0,57.7,57.85,57.35,57.68,17512.0
2016-11-23 13:00:00,57.75,57.95,57.5,57.8,18635.0,57.75,57.95,57.5,57.8,18635.0
2016-11-23 14:00:00,57.9,58.1,57.75,58.0,57958.0,57.9,58.1,57.75,58.0,57958.0
2016-11-23 15:00:00,57.95,58.0,57.55,57.65,34444.0,57.95,58.0,57.55,57.65,34444.0
2016-11-25 09:30:00,57.5,57.65,57.0,57.65,34094.0,57.5,57.65,57.0,57.65,34094.0
2016-11-25 10:00:00,57.45,57.55,57.0,57.27,17446.0,57.45,57.55,57.0,57.27,17446.0
2016-11-25 11:00:00,57.15,57.65,57.15,57.45,11718.0,57.15,57.65,57.15,57.45,11718.0
2016-11-25 12:00:00,57.6,58.0,57.5,57.75,34551.0,57.6,58.0,57.5,57.75,34551.0
2016-11-28 09:30:00,57.8,58.25,57.6,58.2,14041.0,57.8,58.25,57.6,58.2,14041.0
2016-11-28 10:00:00,58.15,59.2,57.9,58.2,161273.0,58.15,59.2,57.9,58.2,161273.0
2016-11-28 11:00:00,58.15,58.4,58.0,58.25,15315.0,58.15,58.4,58.0,58.25,15315.0
2016-11-28 12:00:00,58.3,58.4,57.96,58.05,23111.0,58.3,58.4,57.96,58.05,23111.0
2016-11-28 13:00:00,58.05,58.5,58.0,58.45,14041.0,58.05,58.5,58.0,58.45,14041.0
2016-11-28 14:00:00,58.45,58.7,58.32,58.6,29894.0,58.45,58.7,58.32,58.6,29894.0
2016-11-28 15:00:00,58.6,58.75,58.25,58.4,85842.0,58.6,58.75,58.25,58.4,85842.0
2016-11-29 09:30:00,58.2,58.7,57.85,58.05,9036.0,58.2,58.7,57.85,58.05,9036.0
2016-11-29 10:00:00,58.0,58.1,57.7,57.85,13185.0,58.0,58.1,57.7,57.85,13185.0
2016-11-29 11:00:00,57.85,57.85,56.9,57.3,53695.0,57.85,57.85,56.9,57.3,53695.0
2016-11-29 12:00:00,57.25,57.6,57.1,57.6,42289.0,57.25,57.6,57.1,57.6,42289.0
2016-11-29 13:00:00,57.65,58.2,57.45,57.9,34471.0,57.65,58.2,57.45,57.9,34471.0
2016-11-29 14:00:00,57.9,58.0,57.15,57.15,18714.0,57.9,58.0,57.15,57.15,18714.0
2016-11-29 15:00:00,57.2,57.25,56.55,56.75,35386.0,57.2,57.25,56.55,56.75,35386.0
2016-11-30 09:30:00,57.3,57.5,56.95,57.15,37728.0,57.3,57.5,56.95,57.15,37728.0
2016-11-30 10:00:00,57.15,57.45,57.0,57.45,26354.0,57.15,57.45,57.0,57.45,26354.0
2016-11-30 11:00:00,57.35,57.6,57.1,57.1,29389.0,57.35,57.6,57.1,57.1,29389.0
2016-11-30 12:00:00,57.15,57.15,56.75,57.0,21716.0,57.15,57.15,56.75,57.0,21716.0
2016-11-30 13:00:00,57.05,57.1,56.45,56.6,14867.0,57.05,57.1,56.45,56.6,14867.0
2016-11-30 14:00:00,56.6,56.8,56.4,56.65,29381.0,56.6,56.8,56.4,56.65,29381.0
2016-11-30 15:00:00,56.65,56.8,56.05,56.05,89892.0,56.65,56.8,56.05,56.05,89892.0
2016-12-01 09:30:00,56.0,56.4,55.45,55.8,21865.0,56.0,56.4,55.45,55.8,21865.0
2016-12-01 10:00:00,55.65,55.7,53.7,54.2,109988.0,55.65,55.7,53.7,54.2,109988.0
2016-12-01 11:00:00,54.35,54.35,53.45,53.7,59484.0,54.35,54.35,53.45,53.7,59484.0
2016-12-01 12:00:00,53.68,53.85,53.3,53.35,73034.0,53.68,53.85,53.3,53.35,73034.0
2016-12-01 13:00:00,53.36,53.55,52.92,53.45,53509.0,53.36,53.55,52.92,53.45,53509.0
2016-12-01 14:00:00,53.45,53.45,53.0,53.15,49422.0,53.45,53.45,53.0,53.15,49422.0
2016-12-01 15:00:00,53.15,53.15,52.2,52.75,237810.0,53.15,53.15,52.2,52.75,237810.0
2016-12-02 09:30:00,52.55,52.75,49.55,49.85,102410.0,52.55,52.75,49.55,49.85,102410.0
2016-12-02 10:00:00,49.85,50.5,49.0,50.5,91939.0,49.85,50.5,49.0,50.5,91939.0
2016-12-02 11:00:00,50.55,51.0,50.5,50.9,151313.0,50.55,51.0,50.5,50.9,151313.0
2016-12-02 12:00:00,50.8,52.05,50.75,51.65,91951.0,50.8,52.05,50.75,51.65,91951.0
2016-12-02 13:00:00,51.7,52.0,51.15,51.95,96503.0,51.7,52.0,51.15,51.95,96503.0
2016-12-02 14:00:00,51.95,52.0,51.45,51.7,79609.0,51.95,52.0,51.45,51.7,79609.0
2016-12-02 15:00:00,51.65,51.85,51.4,51.75,99907.0,51.65,51.85,51.4,51.75,99907.0
2016-12-05 09:30:00,52.0,52.53,51.8,52.53,73241.0,52.0,52.53,51.8,52.53,73241.0
2016-12-05 10:00:00,52.5,53.2,52.15,52.3,67596.0,52.5,53.2,52.15,52.3,67596.0
2016-12-05 11:00:00,52.3,52.55,51.9,51.9,52403.0,52.3,52.55,51.9,51.9,52403.0
2016-12-05 12:00:00,51.95,52.1,51.65,52.0,44857.0,51.95,52.1,51.65,52.0,44857.0
2016-12-05 13:00:00,51.95,52.05,51.5,51.7,20554.0,51.95,52.05,51.5,51.7,20554.0
2016-12-05 14:00:00,51.75,51.9,51.55,51.7,19128.0,51.75,51.9,51.55,51.7,19128.0
2016-12-05 15:00:00,51.73,51.9,51.35,51.85,71812.0,51.73,51.9,51.35,51.85,71812.0
2016-12-06 09:30:00,51.85,52.0,50.8,51.05,21786.0,51.85,52.0,50.8,51.05,21786.0
2016-12-06 10:00:00,51.0,51.2,50.45,50.95,73489.0,51.0,51.2,50.45,50.95,73489.0
2016-12-06 11:00:00,51.0,51.05,50.45,50.7,64678.0,51.0,51.05,50.45,50.7,64678.0
2016-12-06 12:00:00,50.7,51.1,50.5,51.1,74324.0,50.7,51.1,50.5,51.1,74324.0
2016-12-06 13:00:00,51.05,51.55,50.95,51.55,111513.0,51.05,51.55,50.95,51.55,111513.0
2016-12-06 14:00:00,51.46,52.0,51.4,51.95,59877.0,51.46,52.0,51.4,51.95,59877.0
2016-12-06 15:00:00,52.0,52.0,51.75,51.9,127698.0,52.0,52.0,51.75,51.9,127698.0
2016-12-07 09:30:00,52.2,52.25,50.8,50.85,18397.0,52.2,52.25,50.8,50.85,18397.0
2016-12-07 10:00:00,50.8,51.4,50.75,51.2,12890.0,50.8,51.4,50.75,51.2,12890.0
2016-12-07 11:00:00,51.25,51.85,51.25,51.75,27143.0,51.25,51.85,51.25,51.75,27143.0
2016-12-07 12:00:00,51.75,51.8,51.32,51.68,24456.0,51.75,51.8,51.32,51.68,24456.0
2016-12-07 13:00:00,51.68,51.75,51.25,51.45,25598.0,51.68,51.75,51.25,51.45,25598.0
2016-12-07 14:00:00,51.45,51.55,51.2,51.55,28883.0,51.45,51.55,51.2,51.55,28883.0
2016-12-07 15:00:00,51.58,52.0,51.45,51.6,77203.0,51.58,52.0,51.45,51.6,77203.0
2016-12-08 09:30:00,51.6,51.6,50.6,50.7,16518.0,51.6,51.6,50.6,50.7,16518.0
2016-12-08 10:00:00,50.75,51.6,50.55,51.4,69823.0,50.75,51.6,50.55,51.4,69823.0
2016-12-08 11:00:00,51.55,52.05,51.55,51.9,24731.0,51.55,52.05,51.55,51.9,24731.0
2016-12-08 12:00:00,52.0,52.0,51.5,51.91,26059.0,52.0,52.0,51.5,51.91,26059.0
2016-12-08 13:00:00,51.88,52.0,51.55,52.0,12898.0,51.88,52.0,51.55,52.0,12898.0
2016-12-08 14:00:00,51.85,51.95,51.55,51.7,8988.0,51.85,51.95,51.55,51.7,8988.0
2016-12-08 15:00:00,51.7,51.95,51.6,51.85,55069.0,51.7,51.95,51.6,51.85,55069.0
2016-12-09 09:30:00,52.1,52.35,51.45,52.05,48570.0,52.1,52.35,51.45,52.05,48570.0
2016-12-09 10:00:00,52.05,52.2,51.3,51.3,44912.0,52.05,52.2,51.3,51.3,44912.0
2016-12-09 11:00:00,51.25,51.28,50.35,50.5,61779.0,51.25,51.28,50.35,50.5,61779.0
2016-12-09 12:00:00,50.45,50.55,49.9,50.35,121233.0,50.45,50.55,49.9,50.35,121233.0
2016-12-09 13:00:00,50.25,50.3,49.55,50.0,79695.0,50.25,50.3,49.55,50.0,79695.0
2016-12-09 14:00:00,49.95,50.0,49.45,49.73,118444.0,49.95,50.0,49.45,49.73,118444.0
2016-12-09 15:00:00,49.7,50.2,49.65,49.8,132429.0,49.7,50.2,49.65,49.8,132429.0
2016-12-12 09:30:00,49.45,49.9,49.25,49.8,24377.0,49.45,49.9,49.25,49.8,24377.0
2016-12-12 10:00:00,49.7,50.05,49.35,49.5,32108.0,49.7,50.05,49.35,49.5,32108.0
2016-12-12 11:00:00,49.45,49.55,49.0,49.05,28588.0,49.45,49.55,49.0,49.05,28588.0
2016-12-12 12:00:00,49.0,49.0,48.25,48.35,34470.0,49.0,49.0,48.25,48.35,34470.0
2016-12-12 13:00:00,48.35,49.04,48.15,49.0,72808.0,48.35,49.04,48.15,49.0,72808.0
2016-12-12 14:00:00,48.9,49.0,48.5,48.65,19535.0,48.9,49.0,48.5,48.65,19535.0
2016-12-12 15:00:00,48.6,49.0,48.45,48.9,51874.0,48.6,49.0,48.45,48.9,51874.0
2016-12-13 09:30:00,49.45,50.05,49.3,50.0,23702.0,49.45,50.05,49.3,50.0,23702.0
2016-12-13 10:00:00,50.0,50.0,49.7,49.95,33349.0,50.0,50.0,49.7,49.95,33349.0
2016-12-13 11:00:00,49.95,50.0,49.7,49.95,58926.0,49.95,50.0,49.7,49.95,58926.0
2016-12-13 12:00:00,49.85,50.0,49.5,49.55,21234.0,49.85,50.0,49.5,49.55,21234.0
2016-12-13 13:00:00,49.6,49.8,49.3,49.65,25851.0,49.6,49.8,49.3,49.65,25851.0
2016-12-13 14:00:00,49.6,49.75,49.5,49.7,19369.0,49.6,49.75,49.5,49.7,19369.0
2016-12-13 15:00:00,49.71,49.75,49.5,49.65,42717.0,49.71,49.75,49.5,49.65,42717.0
2016-12-14 09:30:00,49.6,49.85,49.2,49.5,14621.0,49.6,49.85,49.2,49.5,14621.0
2016-12-14 10:00:00,49.45,49.55,48.9,49.15,32595.0,49.45,49.55,48.9,49.15,32595.0
2016-12-14 11:00:00,49.2,49.3,48.95,49.0,29368.0,49.2,49.3,48.95,49.0,29368.0
2016-12-14 12:00:00,49.1,49.43,48.9,49.4,42498.0,49.1,49.43,48.9,49.4,42498.0
2016-12-14 13:00:00,49.5,49.55,49.15,49.35,28730.0,49.5,49.55,49.15,49.35,28730.0
2016-12-14 14:00:00,49.3,49.35,48.65,48.7,54902.0,49.3,49.35,48.65,48.7,54902.0
2016-12-14 15:00:00,48.7,48.85,47.9,48.7,132877.0,48.7,48.85,47.9,48.7,132877.0
2016-12-15 09:30:00,48.7,48.7,48.15,48.35,23176.0,48.7,48.7,48.15,48.35,23176.0
2016-12-15 10:00:00,48.35,48.35,47.45,47.65,83719.0,48.35,48.35,47.45,47.65,83719.0
2016-12-15 11:00:00,47.6,48.75,47.45,47.8,208212.0,47.6,48.75,47.45,47.8,208212.0
2016-12-15 12:00:00,47.8,48.05,47.45,47.5,27834.0,47.8,48.05,47.45,47.5,27834.0
2016-12-15 13:00:00,47.55,47.6,46.35,46.5,131905.0,47.55,47.6,46.35,46.5,131905.0
2016-12-15 14:00:00,46.5,46.55,45.35,45.93,164993.0,46.5,46.55,45.35,45.93,164993.0
2016-12-15 15:00:00,45.9,46.15,45.6,45.9,242228.0,45.9,46.15,45.6,45.9,242228.0
2016-12-16 09:30:00,46.15,46.28,45.42,45.43,136378.0,46.15,46.28,45.42,45.43,136378.0
2016-12-16 10:00:00,45.4,47.35,44.9,47.35,290518.0,45.4,47.35,44.9,47.35,290518.0
2016-12-16 11:00:00,47.35,47.8,46.85,47.1,158014.0,47.35,47.8,46.85,47.1,158014.0
2016-12-16 12:00:00,47.05,47.05,46.8,46.9,51147.0,47.05,47.05,46.8,46.9,51147.0
2016-12-16 13:00:00,46.85,47.05,46.75,46.9,55692.0,46.85,47.05,46.75,46.9,55692.0
2016-12-16 14:00:00,46.9,47.55,46.8,47.45,92465.0,46.9,47.55,46.8,47.45,92465.0
2016-12-16 15:00:00,47.5,47.5,47.0,47.4,133638.0,47.5,47.5,47.0,47.4,133638.0
2016-12-19 09:30:00,49.4,50.6,48.67,48.7,77973.0,49.4,50.6,48.67,48.7,77973.0
2016-12-19 10:00:00,48.7,49.05,48.0,48.95,76119.0,48.7,49.05,48.0,48.95,76119.0
2016-12-19 11:00:00,48.95,49.5,48.45,48.65,74551.0,48.95,49.5,48.45,48.65,74551.0
2016-12-19 12:00:00,48.65,49.0,48.4,48.95,30851.0,48.65,49.0,48.4,48.95,30851.0
2016-12-19 13:00:00,48.95,49.05,48.55,48.6,51953.0,48.95,49.05,48.55,48.6,51953.0
2016-12-19 14:00:00,48.55,48.65,47.97,48.0,73635.0,48.55,48.65,47.97,48.0,73635.0
2016-12-19 15:00:00,47.95,48.05,47.4,48.0,139639.0,47.95,48.05,47.4,48.0,139639.0
2016-12-20 09:30:00,48.15,48.7,47.6,48.4,52055.0,48.15,48.7,47.6,48.4,52055.0
2016-12-20 10:00:00,48.4,48.45,47.1,47.6,71143.0,48.4,48.45,47.1,47.6,71143.0
2016-12-20 11:00:00,47.55,47.7,47.0,47.1,41602.0,47.55,47.7,47.0,47.1,41602.0
2016-12-20 12:00:00,47.1,47.8,47.1,47.8,30497.0,47.1,47.8,47.1,47.8,30497.0
2016-12-20 13:00:00,47.75,48.15,47.65,47.95,19120.0,47.75,48.15,47.65,47.95,19120.0
2016-12-20 14:00:00,47.95,48.2,47.8,47.95,28459.0,47.95,48.2,47.8,47.95,28459.0
2016-12-20 15:00:00,48.0,48.4,47.95,48.0,78116.0,48.0,48.4,47.95,48.0,78116.0
2016-12-21 09:30:00,48.0,48.05,47.2,47.95,65636.0,48.0,48.05,47.2,47.95,65636.0
2016-12-21 10:00:00,47.85,48.0,47.3,47.3,40354.0,47.85,48.0,47.3,47.3,40354.0
2016-12-21 11:00:00,47.3,47.45,46.95,47.0,50286.0,47.3,47.45,46.95,47.0,50286.0
2016-12-21 12:00:00,47.0,47.25,46.9,47.0,34140.0,47.0,47.25,46.9,47.0,34140.0
2016-12-21 13:00:00,47.0,47.2,46.9,47.0,37557.0,47.0,47.2,46.9,47.0,37557.0
2016-12-21 14:00:00,47.0,47.14,47.0,47.1,26247.0,47.0,47.14,47.0,47.1,26247.0
2016-12-21 15:00:00,47.1,47.4,46.97,47.3,88823.0,47.1,47.4,46.97,47.3,88823.0
2016-12-22 09:30:00,47.15,47.35,46.85,47.05,33801.0,47.15,47.35,46.85,47.05,33801.0
2016-12-22 10:00:00,47.1,47.4,47.05,47.15,16671.0,47.1,47.4,47.05,47.15,16671.0
2016-12-22 11:00:00,47.15,47.23,46.85,46.95,27928.0,47.15,47.23,46.85,46.95,27928.0
2016-12-22 12:00:00,46.9,47.55,46.85,47.25,24275.0,46.9,47.55,46.85,47.25,24275.0
2016-12-22 13:00:00,47.35,47.7,47.25,47.65,63886.0,47.35,47.7,47.25,47.65,63886.0
2016-12-22 14:00:00,47.65,47.75,47.5,47.75,50662.0,47.65,47.75,47.5,47.75,50662.0
2016-12-22 15:00:00,47.7,47.75,47.37,47.45,137944.0,47.7,47.75,47.37,47.45,137944.0
2016-12-23 09:30:00,47.4,47.75,47.0,47.68,18490.0,47.4,47.75,47.0,47.68,18490.0
2016-12-23 10:00:00,47.6,47.65,47.15,47.15,20624.0,47.6,47.65,47.15,47.15,20624.0
2016-12-23 11:00:00,47.2,47.25,46.7,46.85,25330.0,47.2,47.25,46.7,46.85,25330.0
2016-12-23 12:00:00,46.9,46.95,46.65,46.7,9119.0,46.9,46.95,46.65,46.7,9119.0
2016-12-23 13:00:00,46.7,46.75,46.0,46.0,35026.0,46.7,46.75,46.0,46.0,35026.0
2016-12-23 14:00:00,46.05,46.1,45.65,45.65,35486.0,46.05,46.1,45.65,45.65,35486.0
2016-12-23 15:00:00,45.7,46.0,45.65,45.95,53975.0,45.7,46.0,45.65,45.95,53975.0
2016-12-27 09:30:00,45.85,46.6,45.7,46.6,15849.0,45.85,46.6,45.7,46.6,15849.0
2016-12-27 10:00:00,46.7,47.45,46.55,47.2,44624.0,46.7,47.45,46.55,47.2,44624.0
2016-12-27 11:00:00,47.22,47.9,47.2,47.5,37643.0,47.22,47.9,47.2,47.5,37643.0
2016-12-27 12:00:00,47.45,47.5,47.05,47.15,17834.0,47.45,47.5,47.05,47.15,17834.0
2016-12-27 13:00:00,47.1,47.28,47.05,47.2,13703.0,47.1,47.28,47.05,47.2,13703.0
2016-12-27 14:00:00,47.15,47.4,47.0,47.2,17875.0,47.15,47.4,47.0,47.2,17875.0
2016-12-27 15:00:00,47.2,47.3,47.1,47.15,38490.0,47.2,47.3,47.1,47.15,38490.0
2016-12-28 09:30:00,47.25,47.7,46.3,46.4,11856.0,47.25,47.7,46.3,46.4,11856.0
2016-12-28 10:00:00,46.43,46.65,46.1,46.4,91454.0,46.43,46.65,46.1,46.4,91454.0
2016-12-28 11:00:00,46.5,46.8,46.35,46.35,23117.0,46.5,46.8,46.35,46.35,23117.0
2016-12-28 12:00:00,46.3,46.6,46.3,46.53,13631.0,46.3,46.6,46.3,46.53,13631.0
2016-12-28 13:00:00,46.53,46.53,46.3,46.4,13490.0,46.53,46.53,46.3,46.4,13490.0
2016-12-28 14:00:00,46.45,46.5,46.25,46.3,12053.0,46.45,46.5,46.25,46.3,12053.0
2016-12-28 15:00:00,46.35,46.4,46.15,46.15,37825.0,46.35,46.4,46.15,46.15,37825.0
2016-12-29 09:30:00,46.2,46.95,46.2,46.4,20546.0,46.2,46.95,46.2,46.4,20546.0
2016-12-29 10:00:00,46.45,46.65,46.35,46.45,24390.0,46.45,46.65,46.35,46.45,24390.0
2016-12-29 11:00:00,46.45,46.6,46.3,46.4,30998.0,46.45,46.6,46.3,46.4,30998.0
2016-12-29 12:00:00,46.3,46.5,46.2,46.33,25575.0,46.3,46.5,46.2,46.33,25575.0
2016-12-29 13:00:00,46.35,46.48,46.35,46.35,34798.0,46.35,46.48,46.35,46.35,34798.0
2016-12-29 14:00:00,46.38,46.58,46.3,46.35,33524.0,46.38,46.58,46.3,46.35,33524.0
2016-12-29 15:00:00,46.35,46.65,46.15,46.6,102782.0,46.35,46.65,46.15,46.6,102782.0
2016-12-30 09:30:00,46.85,47.05,46.25,46.4,13072.0,46.85,47.05,46.25,46.4,13072.0
2016-12-30 10:00:00,46.4,46.8,46.4,46.8,52997.0,46.4,46.8,46.4,46.8,52997.0
2016-12-30 11:00:00,46.7,47.25,46.7,46.95,23630.0,46.7,47.25,46.7,46.95,23630.0
2016-12-30 12:00:00,46.95,47.25,46.85,47.1,35872.0,46.95,47.25,46.85,47.1,35872.0
2016-12-30 13:00:00,47.15,47.3,47.05,47.25,16825.0,47.15,47.3,47.05,47.25,16825.0
2016-12-30 14:00:00,47.25,47.4,47.05,47.3,32860.0,47.25,47.4,47.05,47.3,32860.0
2016-12-30 15:00:00,47.3,47.55,46.9,46.95,183141.0,47.3,47.55,46.9,46.95,183141.0
2017-01-03 09:30:00,47.3,47.35,46.8,47.1,20999.0,47.3,47.35,46.8,47.1,20999.0
2017-01-03 10:00:00,47.2,48.45,47.2,48.2,49927.0,47.2,48.45,47.2,48.2,49927.0
2017-01-03 11:00:00,48.2,48.25,47.3,47.7,63814.0,48.2,48.25,47.3,47.7,63814.0
2017-01-03 12:00:00,47.75,47.95,47.25,47.35,23327.0,47.75,47.95,47.25,47.35,23327.0
2017-01-03 13:00:00,47.4,47.95,47.2,47.8,49963.0,47.4,47.95,47.2,47.8,49963.0
2017-01-03 14:00:00,47.75,47.9,47.35,47.5,19260.0,47.75,47.9,47.35,47.5,19260.0
2017-01-03 15:00:00,47.6,47.95,47.5,47.9,70043.0,47.6,47.95,47.5,47.9,70043.0
2017-01-04 09:30:00,47.85,48.45,47.7,48.3,80427.0,47.85,48.45,47.7,48.3,80427.0
2017-01-04 10:00:00,48.3,48.95,48.3,48.78,65747.0,48.3,48.95,48.3,48.78,65747.0
2017-01-04 11:00:00,48.75,49.2,48.65,49.15,18478.0,48.75,49.2,48.65,49.15,18478.0
2017-01-04 12:00:00,49.2,49.3,49.05,49.15,16360.0,49.2,49.3,49.05,49.15,16360.0
2017-01-04 13:00:00,49.15,49.25,48.9,49.25,20148.0,49.15,49.25,48.9,49.25,20148.0
2017-01-04 14:00:00,49.15,49.9,49.1,49.65,42412.0,49.15,49.9,49.1,49.65,42412.0
2017-01-04 15:00:00,49.65,49.8,49.37,49.75,100831.0,49.65,49.8,49.37,49.75,100831.0
2017-01-05 09:30:00,49.45,50.0,49.35,49.95,16504.0,49.45,50.0,49.35,49.95,16504.0
2017-01-05 10:00:00,49.9,50.75,49.8,50.65,54998.0,49.9,50.75,49.8,50.65,54998.0
2017-01-05 11:00:00,50.73,50.8,50.4,50.6,56078.0,50.73,50.8,50.4,50.6,56078.0
2017-01-05 12:00:00,50.6,51.05,50.5,50.8,82893.0,50.6,51.05,50.5,50.8,82893.0
2017-01-05 13:00:00,50.85,51.05,50.7,50.95,51449.0,50.85,51.05,50.7,50.95,51449.0
2017-01-05 14:00:00,50.95,51.3,50.87,51.2,44674.0,50.95,51.3,50.87,51.2,44674.0
2017-01-05 15:00:00,51.2,51.9,51.15,51.35,144262.0,51.2,51.9,51.15,51.35,144262.0
2017-01-06 09:30:00,51.65,52.35,51.45,52.35,34929.0,51.65,52.35,51.45,52.35,34929.0
2017-01-06 10:00:00,52.3,53.1,51.95,53.05,82954.0,52.3,53.1,51.95,53.05,82954.0
2017-01-06 11:00:00,53.05,53.25,52.55,53.05,28859.0,53.05,53.25,52.55,53.05,28859.0
2017-01-06 12:00:00,53.05,53.05,52.25,52.35,83469.0,53.05,53.05,52.25,52.35,83469.0
2017-01-06 13:00:00,52.39,52.5,52.05,52.05,50685.0,52.39,52.5,52.05,52.05,50685.0
2017-01-06 14:00:00,52.05,52.4,52.0,52.35,51086.0,52.05,52.4,52.0,52.35,51086.0
2017-01-06 15:00:00,52.3,52.65,52.1,52.65,111692.0,52.3,52.65,52.1,52.65,111692.0
2017-01-09 09:30:00,52.65,52.85,51.95,52.15,7835.0,52.65,52.85,51.95,52.15,7835.0
2017-01-09 10:00:00,52.0,52.6,51.75,52.6,19493.0,52.0,52.6,51.75,52.6,19493.0
2017-01-09 11:00:00,52.5,52.75,52.35,52.51,20082.0,52.5,52.75,52.35,52.51,20082.0
2017-01-09 12:00:00,52.4,52.7,52.3,52.55,17780.0,52.4,52.7,52.3,52.55,17780.0
2017-01-09 13:00:00,52.6,52.6,51.85,51.9,19908.0,52.6,52.6,51.85,51.9,19908.0
2017-01-09 14:00:00,51.85,52.15,51.75,52.05,45178.0,51.85,52.15,51.75,52.05,45178.0
2017-01-09 15:00:00,52.05,52.25,51.95,52.0,49170.0,52.05,52.25,51.95,52.0,49170.0
2017-01-10 09:30:00,51.95,52.5,51.95,52.4,14318.0,51.95,52.5,51.95,52.4,14318.0
2017-01-10 10:00:00,52.45,52.85,52.2,52.7,34003.0,52.45,52.85,52.2,52.7,34003.0
2017-01-10 11:00:00,52.75,52.9,52.6,52.75,24095.0,52.75,52.9,52.6,52.75,24095.0
2017-01-10 12:00:00,52.75,52.75,52.4,52.5,16644.0,52.75,52.75,52.4,52.5,16644.0
2017-01-10 13:00:00,52.48,52.5,52.15,52.3,18925.0,52.48,52.5,52.15,52.3,18925.0
2017-01-10 14:00:00,52.2,52.3,52.15,52.15,8514.0,52.2,52.3,52.15,52.15,8514.0
2017-01-10 15:00:00,52.2,52.35,51.95,52.0,45669.0,52.2,52.35,51.95,52.0,45669.0
2017-01-11 09:30:00,52.15,52.55,51.87,52.55,7943.0,52.15,52.55,51.87,52.55,7943.0
2017-01-11 10:00:00,52.55,53.1,52.5,53.1,40147.0,52.55,53.1,52.5,53.1,40147.0
2017-01-11 11:00:00,53.05,53.4,52.45,53.0,36970.0,53.05,53.4,52.45,53.0,36970.0
2017-01-11 12:00:00,53.0,53.05,52.65,52.9,19547.0,53.0,53.05,52.65,52.9,19547.0
2017-01-11 13:00:00,52.85,53.0,52.6,52.75,14603.0,52.85,53.0,52.6,52.75,14603.0
2017-01-11 14:00:00,52.8,52.95,52.65,52.7,21689.0,52.8,52.95,52.65,52.7,21689.0
2017-01-11 15:00:00,52.75,52.83,52.6,52.6,38445.0,52.75,52.83,52.6,52.6,38445.0
2017-01-12 09:30:00,51.95,52.0,51.05,51.4,22862.0,51.95,52.0,51.05,51.4,22862.0
2017-01-12 10:00:00,51.4,51.45,50.9,51.25,55822.0,51.4,51.45,50.9,51.25,55822.0
2017-01-12 11:00:00,51.2,51.2,50.95,51.05,19308.0,51.2,51.2,50.95,51.05,19308.0
2017-01-12 12:00:00,51.05,51.93,51.0,51.9,41589.0,51.05,51.93,51.0,51.9,41589.0
2017-01-12 13:00:00,51.85,52.1,51.8,52.0,24053.0,51.85,52.1,51.8,52.0,24053.0
2017-01-12 14:00:00,51.95,52.0,51.35,51.45,35192.0,51.95,52.0,51.35,51.45,35192.0
2017-01-12 15:00:00,51.5,51.65,51.35,51.35,96687.0,51.5,51.65,51.35,51.35,96687.0
2017-01-13 09:30:00,51.35,51.7,51.25,51.4,22500.0,51.35,51.7,51.25,51.4,22500.0
2017-01-13 10:00:00,51.4,51.55,50.95,51.45,13914.0,51.4,51.55,50.95,51.45,13914.0
2017-01-13 11:00:00,51.43,51.55,51.3,51.5,34991.0,51.43,51.55,51.3,51.5,34991.0
2017-01-13 12:00:00,51.5,51.65,51.4,51.6,31531.0,51.5,51.65,51.4,51.6,31531.0
2017-01-13 13:00:00,51.6,51.6,51.45,51.6,14846.0,51.6,51.6,51.45,51.6,14846.0
2017-01-13 14:00:00,51.6,51.6,51.45,51.5,20888.0,51.6,51.6,51.45,51.5,20888.0
2017-01-13 15:00:00,51.5,51.8,51.45,51.55,68148.0,51.5,51.8,51.45,51.55,68148.0
2017-01-17 09:30:00,51.15,51.7,50.7,51.4,29098.0,51.15,51.7,50.7,51.4,29098.0
2017-01-17 10:00:00,51.35,51.35,50.47,50.6,29617.0,51.35,51.35,50.47,50.6,29617.0
2017-01-17 11:00:00,50.65,50.75,50.25,50.44,29238.0,50.65,50.75,50.25,50.44,29238.0
2017-01-17 12:00:00,50.4,51.3,50.35,51.15,29124.0,50.4,51.3,50.35,51.15,29124.0
2017-01-17 13:00:00,51.2,51.35,51.15,51.18,11336.0,51.2,51.35,51.15,51.18,11336.0
2017-01-17 14:00:00,51.2,51.25,51.0,51.05,14506.0,51.2,51.25,51.0,51.05,14506.0
2017-01-17 15:00:00,51.0,51.1,50.75,51.05,31689.0,51.0,51.1,50.75,51.05,31689.0
2017-01-18 09:30:00,51.3,51.3,50.5,50.65,27630.0,51.3,51.3,50.5,50.65,27630.0
2017-01-18 10:00:00,50.63,50.65,50.15,50.25,40032.0,50.63,50.65,50.15,50.25,40032.0
2017-01-18 11:00:00,50.3,50.3,49.75,49.75,27802.0,50.3,50.3,49.75,49.75,27802.0
2017-01-18 12:00:00,49.75,50.0,49.72,49.98,53172.0,49.75,50.0,49.72,49.98,53172.0
2017-01-18 13:00:00,49.98,50.3,49.95,50.05,32314.0,49.98,50.3,49.95,50.05,32314.0
2017-01-18 14:00:00,50.08,50.15,49.95,50.1,28490.0,50.08,50.15,49.95,50.1,28490.0
2017-01-18 15:00:00,50.15,50.5,50.15,50.4,122685.0,50.15,50.5,50.15,50.4,122685.0
2017-01-19 09:30:00,50.65,51.2,50.65,51.15,24303.0,50.65,51.2,50.65,51.15,24303.0
2017-01-19 10:00:00,51.2,51.2,50.75,50.83,29717.0,51.2,51.2,50.75,50.83,29717.0
2017-01-19 11:00:00,50.8,51.1,50.75,51.0,24310.0,50.8,51.1,50.75,51.0,24310.0
2017-01-19 12:00:00,51.0,51.0,50.45,50.55,25450.0,51.0,51.0,50.45,50.55,25450.0
2017-01-19 13:00:00,50.55,50.65,50.4,50.65,8751.0,50.55,50.65,50.4,50.65,8751.0
2017-01-19 14:00:00,50.7,50.75,50.4,50.4,13513.0,50.7,50.75,50.4,50.4,13513.0
2017-01-19 15:00:00,50.45,50.45,50.0,50.05,41979.0,50.45,50.45,50.0,50.05,41979.0
2017-01-20 09:30:00,50.4,51.55,50.35,51.45,27992.0,50.4,51.55,50.35,51.45,27992.0
2017-01-20 10:00:00,51.35,51.35,50.2,50.3,17637.0,51.35,51.35,50.2,50.3,17637.0
2017-01-20 11:00:00,50.3,50.35,50.1,50.25,16954.0,50.3,50.35,50.1,50.25,16954.0
2017-01-20 12:00:00,50.33,50.55,49.95,50.0,41139.0,50.33,50.55,49.95,50.0,41139.0
2017-01-20 13:00:00,50.05,50.1,49.9,49.9,18133.0,50.05,50.1,49.9,49.9,18133.0
2017-01-20 14:00:00,49.95,50.15,49.7,50.1,28042.0,49.95,50.15,49.7,50.1,28042.0
2017-01-20 15:00:00,50.1,50.4,49.9,50.3,100184.0,50.1,50.4,49.9,50.3,100184.0
2017-01-23 09:30:00,50.25,50.75,49.95,50.6,11526.0,50.25,50.75,49.95,50.6,11526.0
2017-01-23 10:00:00,50.65,50.65,49.5,49.65,37519.0,50.65,50.65,49.5,49.65,37519.0
2017-01-23 11:00:00,49.7,49.7,49.6,49.65,15701.0,49.7,49.7,49.6,49.65,15701.0
2017-01-23 12:00:00,49.65,49.75,49.6,49.65,8863.0,49.65,49.75,49.6,49.65,8863.0
2017-01-23 13:00:00,49.64,49.8,49.6,49.8,34263.0,49.64,49.8,49.6,49.8,34263.0
2017-01-23 14:00:00,49.74,50.1,49.7,50.05,15056.0,49.74,50.1,49.7,50.05,15056.0
2017-01-23 15:00:00,50.1,50.35,49.95,50.15,26937.0,50.1,50.35,49.95,50.15,26937.0
2017-01-24 09:30:00,50.35,50.9,49.93,50.3,12101.0,50.35,50.9,49.93,50.3,12101.0
2017-01-24 10:00:00,50.2,50.25,50.0,50.05,12418.0,50.2,50.25,50.0,50.05,12418.0
2017-01-24 11:00:00,50.1,50.2,49.95,50.2,31291.0,50.1,50.2,49.95,50.2,31291.0
2017-01-24 12:00:00,50.45,50.55,50.25,50.55,9628.0,50.45,50.55,50.25,50.55,9628.0
2017-01-24 13:00:00,50.6,50.95,50.55,50.95,12139.0,50.6,50.95,50.55,50.95,12139.0
2017-01-24 14:00:00,50.85,50.95,50.7,50.8,35037.0,50.85,50.95,50.7,50.8,35037.0
2017-01-24 15:00:00,50.85,50.88,50.2,50.25,86054.0,50.85,50.88,50.2,50.25,86054.0
2017-01-25 09:30:00,51.1,51.75,51.1,51.46,32748.0,51.1,51.75,51.1,51.46,32748.0
2017-01-25 10:00:00,51.5,51.75,51.2,51.65,49637.0,51.5,51.75,51.2,51.65,49637.0
2017-01-25 11:00:00,51.75,52.35,51.7,51.95,39798.0,51.75,52.35,51.7,51.95,39798.0
2017-01-25 12:00:00,52.0,52.15,51.85,51.98,24837.0,52.0,52.15,51.85,51.98,24837.0
2017-01-25 13:00:00,52.0,52.7,51.9,52.48,62531.0,52.0,52.7,51.9,52.48,62531.0
2017-01-25 14:00:00,52.55,52.6,52.0,52.05,30795.0,52.55,52.6,52.0,52.05,30795.0
2017-01-25 15:00:00,52.05,53.4,52.02,53.4,171749.0,52.05,53.4,52.02,53.4,171749.0
2017-01-26 09:30:00,53.45,53.5,52.33,52.33,18897.0,53.45,53.5,52.33,52.33,18897.0
2017-01-26 10:00:00,52.3,52.55,51.95,51.95,48350.0,52.3,52.55,51.95,51.95,48350.0
2017-01-26 11:00:00,51.95,52.3,51.85,52.25,13786.0,51.95,52.3,51.85,52.25,13786.0
2017-01-26 12:00:00,52.23,52.35,52.05,52.3,11491.0,52.23,52.35,52.05,52.3,11491.0
2017-01-26 13:00:00,52.3,52.35,52.0,52.15,18711.0,52.3,52.35,52.0,52.15,18711.0
2017-01-26 14:00:00,52.15,52.2,51.95,52.1,31307.0,52.15,52.2,51.95,52.1,31307.0
2017-01-26 15:00:00,52.05,52.18,51.8,52.0,43558.0,52.05,52.18,51.8,52.0,43558.0
2017-01-27 09:30:00,52.25,52.4,51.35,51.5,7158.0,52.25,52.4,51.35,51.5,7158.0
2017-01-27 10:00:00,51.5,51.65,51.25,51.4,25110.0,51.5,51.65,51.25,51.4,25110.0
2017-01-27 11:00:00,51.4,51.8,51.4,51.75,39573.0,51.4,51.8,51.4,51.75,39573.0
2017-01-27 12:00:00,51.8,51.95,51.75,51.95,11665.0,51.8,51.95,51.75,51.95,11665.0
2017-01-27 13:00:00,51.9,51.9,51.45,51.75,25878.0,51.9,51.9,51.45,51.75,25878.0
2017-01-27 14:00:00,51.75,51.85,51.7,51.75,13216.0,51.75,51.85,51.7,51.75,13216.0
2017-01-27 15:00:00,51.75,51.75,51.3,51.55,48106.0,51.75,51.75,51.3,51.55,48106.0
2017-01-30 09:30:00,50.85,50.9,50.05,50.3,24734.0,50.85,50.9,50.05,50.3,24734.0
2017-01-30 10:00:00,50.25,50.35,49.5,49.95,62327.0,50.25,50.35,49.5,49.95,62327.0
2017-01-30 11:00:00,50.0,50.3,49.9,50.0,31143.0,50.0,50.3,49.9,50.0,31143.0
2017-01-30 12:00:00,50.0,50.2,49.95,50.0,17653.0,50.0,50.2,49.95,50.0,17653.0
2017-01-30 13:00:00,50.0,50.15,50.0,50.05,19836.0,50.0,50.15,50.0,50.05,19836.0
2017-01-30 14:00:00,50.05,50.4,50.0,50.29,27807.0,50.05,50.4,50.0,50.29,27807.0
2017-01-30 15:00:00,50.25,50.3,49.85,49.95,59661.0,50.25,50.3,49.85,49.95,59661.0
2017-01-31 09:30:00,49.85,50.45,49.5,49.65,12132.0,49.85,50.45,49.5,49.65,12132.0
2017-01-31 10:00:00,49.7,50.05,49.4,49.75,29929.0,49.7,50.05,49.4,49.75,29929.0
2017-01-31 11:00:00,49.75,50.05,49.65,49.78,21405.0,49.75,50.05,49.65,49.78,21405.0
2017-01-31 12:00:00,49.78,50.55,49.75,50.5,15639.0,49.78,50.55,49.75,50.5,15639.0
2017-01-31 13:00:00,50.5,50.6,50.1,50.4,39016.0,50.5,50.6,50.1,50.4,39016.0
2017-01-31 14:00:00,50.4,51.1,50.35,50.9,35528.0,50.4,51.1,50.35,50.9,35528.0
2017-01-31 15:00:00,50.9,51.55,50.9,51.3,78262.0,50.9,51.55,50.9,51.3,78262.0
2017-02-01 09:30:00,51.9,52.5,51.4,52.45,63461.0,51.9,52.5,51.4,52.45,63461.0
2017-02-01 10:00:00,52.38,52.75,51.9,51.93,130899.0,52.38,52.75,51.9,51.93,130899.0
2017-02-01 11:00:00,51.95,52.45,51.95,52.45,17152.0,51.95,52.45,51.95,52.45,17152.0
2017-02-01 12:00:00,52.5,53.2,52.5,53.05,37579.0,52.5,53.2,52.5,53.05,37579.0
2017-02-01 13:00:00,53.1,53.3,52.75,52.9,57139.0,53.1,53.3,52.75,52.9,57139.0
2017-02-01 14:00:00,52.95,53.25,52.5,52.65,32457.0,52.95,53.25,52.5,52.65,32457.0
2017-02-01 15:00:00,52.75,52.85,52.55,52.85,88308.0,52.75,52.85,52.55,52.85,88308.0
2017-02-02 09:30:00,52.2,52.4,51.6,52.35,24721.0,52.2,52.4,51.6,52.35,24721.0
2017-02-02 10:00:00,52.35,52.9,52.1,52.83,40555.0,52.35,52.9,52.1,52.83,40555.0
2017-02-02 11:00:00,52.85,53.6,52.8,53.35,49940.0,52.85,53.6,52.8,53.35,49940.0
2017-02-02 12:00:00,53.3,53.3,52.95,53.15,28301.0,53.3,53.3,52.95,53.15,28301.0
2017-02-02 13:00:00,53.15,53.7,53.05,53.65,25083.0,53.15,53.7,53.05,53.65,25083.0
2017-02-02 14:00:00,53.6,53.65,53.3,53.45,26156.0,53.6,53.65,53.3,53.45,26156.0
2017-02-02 15:00:00,53.43,53.9,53.4,53.6,85241.0,53.43,53.9,53.4,53.6,85241.0
2017-02-03 09:30:00,53.6,53.85,53.25,53.38,31398.0,53.6,53.85,53.25,53.38,31398.0
2017-02-03 10:00:00,53.45,53.75,53.25,53.75,28690.0,53.45,53.75,53.25,53.75,28690.0
2017-02-03 11:00:00,53.75,54.0,53.6,53.6,45572.0,53.75,54.0,53.6,53.6,45572.0
2017-02-03 12:00:00,53.6,53.65,53.45,53.51,32826.0,53.6,53.65,53.45,53.51,32826.0
2017-02-03 13:00:00,53.5,53.95,53.4,53.9,27597.0,53.5,53.95,53.4,53.9,27597.0
2017-02-03 14:00:00,53.95,54.45,53.95,54.43,31281.0,53.95,54.45,53.95,54.43,31281.0
2017-02-03 15:00:00,54.45,54.45,54.05,54.2,96828.0,54.45,54.45,54.05,54.2,96828.0
2017-02-06 09:30:00,53.8,54.2,53.4,53.78,32022.0,53.8,54.2,53.4,53.78,32022.0
2017-02-06 10:00:00,53.7,54.0,53.6,53.65,18228.0,53.7,54.0,53.6,53.65,18228.0
2017-02-06 11:00:00,53.65,53.75,53.6,53.6,8482.0,53.65,53.75,53.6,53.6,8482.0
2017-02-06 12:00:00,53.65,54.0,53.65,53.9,20313.0,53.65,54.0,53.65,53.9,20313.0
2017-02-06 13:00:00,53.9,54.3,53.75,54.25,23548.0,53.9,54.3,53.75,54.25,23548.0
2017-02-06 14:00:00,54.25,54.4,54.25,54.4,16678.0,54.25,54.4,54.25,54.4,16678.0
2017-02-06 15:00:00,54.4,54.45,54.1,54.25,45277.0,54.4,54.45,54.1,54.25,45277.0
2017-02-07 09:30:00,54.45,54.45,54.1,54.3,13465.0,54.45,54.45,54.1,54.3,13465.0
2017-02-07 10:00:00,54.35,54.5,54.15,54.5,8788.0,54.35,54.5,54.15,54.5,8788.0
2017-02-07 11:00:00,54.5,54.5,54.05,54.3,6434.0,54.5,54.5,54.05,54.3,6434.0
2017-02-07 12:00:00,54.35,54.35,53.7,53.95,11687.0,54.35,54.35,53.7,53.95,11687.0
2017-02-07 13:00:00,53.95,54.4,53.85,54.4,7786.0,53.95,54.4,53.85,54.4,7786.0
2017-02-07 14:00:00,54.45,54.5,54.2,54.3,7227.0,54.45,54.5,54.2,54.3,7227.0
2017-02-07 15:00:00,54.35,54.6,54.15,54.4,43755.0,54.35,54.6,54.15,54.4,43755.0
2017-02-08 09:30:00,54.05,54.25,53.4,53.7,11007.0,54.05,54.25,53.4,53.7,11007.0
2017-02-08 10:00:00,53.7,54.65,53.7,54.45,16369.0,53.7,54.65,53.7,54.45,16369.0
2017-02-08 11:00:00,54.5,54.65,54.05,54.15,14141.0,54.5,54.65,54.05,54.15,14141.0
2017-02-08 12:00:00,54.2,54.45,54.2,54.25,11081.0,54.2,54.45,54.2,54.25,11081.0
2017-02-08 13:00:00,54.3,54.5,54.25,54.4,10134.0,54.3,54.5,54.25,54.4,10134.0
2017-02-08 14:00:00,54.45,54.6,54.35,54.5,17850.0,54.45,54.6,54.35,54.5,17850.0
2017-02-08 15:00:00,54.55,55.0,54.45,55.0,101189.0,54.55,55.0,54.45,55.0,101189.0
2017-02-09 09:30:00,55.05,56.15,54.95,55.75,38548.0,55.05,56.15,54.95,55.75,38548.0
2017-02-09 10:00:00,55.7,56.03,55.3,55.88,48771.0,55.7,56.03,55.3,55.88,48771.0
2017-02-09 11:00:00,55.9,57.0,55.6,56.98,88858.0,55.9,57.0,55.6,56.98,88858.0
2017-02-09 12:00:00,56.95,57.4,56.75,57.4,70632.0,56.95,57.4,56.75,57.4,70632.0
2017-02-09 13:00:00,57.3,57.48,57.15,57.35,32568.0,57.3,57.48,57.15,57.35,32568.0
2017-02-09 14:00:00,57.38,57.6,57.2,57.5,53672.0,57.38,57.6,57.2,57.5,53672.0
2017-02-09 15:00:00,57.5,58.0,57.35,57.6,140187.0,57.5,58.0,57.35,57.6,140187.0
2017-02-10 09:30:00,57.65,58.1,57.45,57.95,96665.0,57.65,58.1,57.45,57.95,96665.0
2017-02-10 10:00:00,57.9,58.4,57.65,57.9,50129.0,57.9,58.4,57.65,57.9,50129.0
2017-02-10 11:00:00,57.85,58.7,57.7,58.25,85656.0,57.85,58.7,57.7,58.25,85656.0
2017-02-10 12:00:00,58.3,58.75,58.05,58.55,122157.0,58.3,58.75,58.05,58.55,122157.0
2017-02-10 13:00:00,58.6,59.05,58.5,59.0,64023.0,58.6,59.05,58.5,59.0,64023.0
2017-02-10 14:00:00,58.95,59.0,58.2,58.5,146530.0,58.95,59.0,58.2,58.5,146530.0
2017-02-10 15:00:00,58.5,58.7,58.45,58.6,165909.0,58.5,58.7,58.45,58.6,165909.0
2017-02-13 09:30:00,58.75,59.1,58.5,58.85,73519.0,58.75,59.1,58.5,58.85,73519.0
2017-02-13 10:00:00,58.9,59.1,58.75,59.0,81963.0,58.9,59.1,58.75,59.0,81963.0
2017-02-13 11:00:00,59.05,59.05,57.8,58.1,133158.0,59.05,59.05,57.8,58.1,133158.0
2017-02-13 12:00:00,58.1,58.2,57.75,57.85,21460.0,58.1,58.2,57.75,57.85,21460.0
2017-02-13 13:00:00,57.9,58.45,57.85,57.95,52385.0,57.9,58.45,57.85,57.95,52385.0
2017-02-13 14:00:00,57.95,58.0,57.75,57.75,19938.0,57.95,58.0,57.75,57.75,19938.0
2017-02-13 15:00:00,57.8,57.95,57.4,57.4,78139.0,57.8,57.95,57.4,57.4,78139.0
2017-02-14 09:30:00,57.4,57.75,56.0,56.1,31917.0,57.4,57.75,56.0,56.1,31917.0
2017-02-14 10:00:00,56.25,57.1,56.1,56.85,66436.0,56.25,57.1,56.1,56.85,66436.0
2017-02-14 11:00:00,56.88,57.05,56.7,57.0,37954.0,56.88,57.05,56.7,57.0,37954.0
2017-02-14 12:00:00,57.05,57.4,56.9,56.95,49113.0,57.05,57.4,56.9,56.95,49113.0
2017-02-14 13:00:00,57.0,57.05,56.9,56.98,47687.0,57.0,57.05,56.9,56.98,47687.0
2017-02-14 14:00:00,57.0,57.1,56.6,56.8,114062.0,57.0,57.1,56.6,56.8,114062.0
2017-02-14 15:00:00,56.85,57.58,56.65,57.4,195272.0,56.85,57.58,56.65,57.4,195272.0
2017-02-15 09:30:00,57.4,58.85,56.75,57.65,137195.0,57.4,58.85,56.75,57.65,137195.0
2017-02-15 10:00:00,57.6,58.25,55.8,56.4,158751.0,57.6,58.25,55.8,56.4,158751.0
2017-02-15 11:00:00,56.45,58.05,56.25,57.8,74717.0,56.45,58.05,56.25,57.8,74717.0
2017-02-15 12:00:00,57.8,58.65,57.55,58.55,61507.0,57.8,58.65,57.55,58.55,61507.0
2017-02-15 13:00:00,58.5,58.85,57.97,58.4,84505.0,58.5,58.85,57.97,58.4,84505.0
2017-02-15 14:00:00,58.35,58.45,57.35,57.35,76867.0,58.35,58.45,57.35,57.35,76867.0
2017-02-15 15:00:00,57.35,58.9,57.3,58.7,190978.0,57.35,58.9,57.3,58.7,190978.0
2017-02-16 09:30:00,58.4,60.0,58.4,59.9,55125.0,58.4,60.0,58.4,59.9,55125.0
2017-02-16 10:00:00,59.8,59.95,59.5,59.65,63175.0,59.8,59.95,59.5,59.65,63175.0
2017-02-16 11:00:00,59.65,59.8,59.35,59.5,71372.0,59.65,59.8,59.35,59.5,71372.0
2017-02-16 12:00:00,59.55,60.6,59.35,60.3,99795.0,59.55,60.6,59.35,60.3,99795.0
2017-02-16 13:00:00,60.3,60.3,59.8,60.1,73567.0,60.3,60.3,59.8,60.1,73567.0
2017-02-16 14:00:00,60.05,60.1,59.75,59.8,47938.0,60.05,60.1,59.75,59.8,47938.0
2017-02-16 15:00:00,59.75,59.85,59.55,59.75,124750.0,59.75,59.85,59.55,59.75,124750.0
2017-02-17 09:30:00,59.0,59.1,58.06,59.1,92927.0,59.0,59.1,58.06,59.1,92927.0
2017-02-17 10:00:00,59.0,59.5,58.85,59.4,101602.0,59.0,59.5,58.85,59.4,101602.0
2017-02-17 11:00:00,59.35,59.75,59.1,59.15,43050.0,59.35,59.75,59.1,59.15,43050.0
2017-02-17 12:00:00,59.15,59.7,59.05,59.6,29679.0,59.15,59.7,59.05,59.6,29679.0
2017-02-17 13:00:00,59.65,59.95,59.6,59.79,41679.0,59.65,59.95,59.6,59.79,41679.0
2017-02-17 14:00:00,59.78,59.8,59.45,59.8,35219.0,59.78,59.8,59.45,59.8,35219.0
2017-02-17 15:00:00,59.8,60.35,59.65,60.0,240587.0,59.8,60.35,59.65,60.0,240587.0
2017-02-21 09:30:00,60.0,60.91,59.5,60.7,40759.0,60.0,60.91,59.5,60.7,40759.0
2017-02-21 10:00:00,60.8,60.8,60.3,60.5,24285.0,60.8,60.8,60.3,60.5,24285.0
2017-02-21 11:00:00,60.4,60.5,60.1,60.45,20945.0,60.4,60.5,60.1,60.45,20945.0
2017-02-21 12:00:00,60.42,60.5,60.35,60.4,21229.0,60.42,60.5,60.35,60.4,21229.0
2017-02-21 13:00:00,60.45,60.95,60.45,60.95,26713.0,60.45,60.95,60.45,60.95,26713.0
2017-02-21 14:00:00,60.95,62.0,60.95,62.0,99879.0,60.95,62.0,60.95,62.0,99879.0
2017-02-21 15:00:00,61.85,62.15,61.3,61.8,152675.0,61.85,62.15,61.3,61.8,152675.0
2017-02-22 09:30:00,61.35,61.6,61.2,61.45,16034.0,61.35,61.6,61.2,61.45,16034.0
2017-02-22 10:00:00,61.54,62.0,61.53,61.85,13303.0,61.54,62.0,61.53,61.85,13303.0
2017-02-22 11:00:00,61.85,62.15,61.75,61.85,37412.0,61.85,62.15,61.75,61.85,37412.0
2017-02-22 12:00:00,61.85,61.95,61.65,61.8,12507.0,61.85,61.95,61.65,61.8,12507.0
2017-02-22 13:00:00,61.8,62.0,61.75,61.8,14348.0,61.8,62.0,61.75,61.8,14348.0
2017-02-22 14:00:00,61.8,62.05,61.55,61.55,46051.0,61.8,62.05,61.55,61.55,46051.0
2017-02-22 15:00:00,61.5,61.95,61.3,61.85,105491.0,61.5,61.95,61.3,61.85,105491.0
2017-02-23 09:30:00,61.85,62.3,61.7,62.05,47450.0,61.85,62.3,61.7,62.05,47450.0
2017-02-23 10:00:00,62.1,62.15,61.3,61.4,77686.0,62.1,62.15,61.3,61.4,77686.0
2017-02-23 11:00:00,61.45,61.5,60.95,61.3,36817.0,61.45,61.5,60.95,61.3,36817.0
2017-02-23 12:00:00,61.25,61.75,61.12,61.7,26201.0,61.25,61.75,61.12,61.7,26201.0
2017-02-23 13:00:00,61.65,61.7,61.5,61.6,12730.0,61.65,61.7,61.5,61.6,12730.0
2017-02-23 14:00:00,61.6,62.1,61.6,61.8,83168.0,61.6,62.1,61.6,61.8,83168.0
2017-02-23 15:00:00,61.8,61.95,61.6,61.8,155090.0,61.8,61.95,61.6,61.8,155090.0
2017-02-24 09:30:00,60.85,61.55,59.2,60.8,38979.0,60.85,61.55,59.2,60.8,38979.0
2017-02-24 10:00:00,60.88,60.95,60.15,60.48,56402.0,60.88,60.95,60.15,60.48,56402.0
2017-02-24 11:00:00,60.6,60.6,59.8,60.1,40569.0,60.6,60.6,59.8,60.1,40569.0
2017-02-24 12:00:00,60.1,60.43,59.8,60.15,42914.0,60.1,60.43,59.8,60.15,42914.0
2017-02-24 13:00:00,60.2,60.5,60.15,60.38,23506.0,60.2,60.5,60.15,60.38,23506.0
2017-02-24 14:00:00,60.38,60.9,60.25,60.85,42219.0,60.38,60.9,60.25,60.85,42219.0
2017-02-24 15:00:00,60.85,60.85,60.35,60.7,102158.0,60.85,60.85,60.35,60.7,102158.0
2017-02-27 09:30:00,60.7,61.05,60.35,60.6,48902.0,60.7,61.05,60.35,60.6,48902.0
2017-02-27 10:00:00,60.7,61.0,60.45,60.85,16509.0,60.7,61.0,60.45,60.85,16509.0
2017-02-27 11:00:00,60.8,60.95,60.0,60.12,35037.0,60.8,60.95,60.0,60.12,35037.0
2017-02-27 12:00:00,60.1,60.8,60.1,60.45,49023.0,60.1,60.8,60.1,60.45,49023.0
2017-02-27 13:00:00,60.45,60.65,60.45,60.65,13084.0,60.45,60.65,60.45,60.65,13084.0
2017-02-27 14:00:00,60.7,60.9,60.6,60.7,36120.0,60.7,60.9,60.6,60.7,36120.0
2017-02-27 15:00:00,60.8,60.95,60.55,60.9,101522.0,60.8,60.95,60.55,60.9,101522.0
2017-02-28 09:30:00,60.3,60.7,60.1,60.33,15770.0,60.3,60.7,60.1,60.33,15770.0
2017-02-28 10:00:00,60.25,60.45,60.2,60.45,10342.0,60.25,60.45,60.2,60.45,10342.0
2017-02-28 11:00:00,60.45,60.8,60.4,60.6,10436.0,60.45,60.8,60.4,60.6,10436.0
2017-02-28 12:00:00,60.6,60.65,60.2,60.2,15524.0,60.6,60.65,60.2,60.2,15524.0
2017-02-28 13:00:00,60.2,60.3,59.6,59.9,22645.0,60.2,60.3,59.6,59.9,22645.0
2017-02-28 14:00:00,59.95,60.0,59.65,59.65,17094.0,59.95,60.0,59.65,59.65,17094.0
2017-02-28 15:00:00,59.68,59.85,59.4,59.5,63664.0,59.68,59.85,59.4,59.5,63664.0
2017-03-01 09:30:00,60.4,60.7,60.05,60.4,48085.0,60.4,60.7,60.05,60.4,48085.0
2017-03-01 10:00:00,60.4,60.95,59.8,59.95,46277.0,60.4,60.95,59.8,59.95,46277.0
2017-03-01 11:00:00,60.0,60.2,59.82,60.0,22007.0,60.0,60.2,59.82,60.0,22007.0
2017-03-01 12:00:00,59.95,60.5,59.95,60.5,23820.0,59.95,60.5,59.95,60.5,23820.0
2017-03-01 13:00:00,60.6,60.75,60.15,60.35,27404.0,60.6,60.75,60.15,60.35,27404.0
2017-03-01 14:00:00,60.35,60.5,60.15,60.2,52439.0,60.35,60.5,60.15,60.2,52439.0
2017-03-01 15:00:00,60.2,60.8,60.2,60.55,128884.0,60.2,60.8,60.2,60.55,128884.0
2017-03-02 09:30:00,60.3,60.48,59.6,59.7,8776.0,60.3,60.48,59.6,59.7,8776.0
2017-03-02 10:00:00,59.65,59.9,59.2,59.35,37583.0,59.65,59.9,59.2,59.35,37583.0
2017-03-02 11:00:00,59.33,59.4,58.7,59.0,48099.0,59.33,59.4,58.7,59.0,48099.0
2017-03-02 12:00:00,58.95,59.0,58.6,58.85,33085.0,58.95,59.0,58.6,58.85,33085.0
2017-03-02 13:00:00,58.85,59.0,58.8,58.93,17246.0,58.85,59.0,58.8,58.93,17246.0
2017-03-02 14:00:00,58.95,59.0,58.8,58.9,44921.0,58.95,59.0,58.8,58.9,44921.0
2017-03-02 15:00:00,58.85,58.9,58.3,58.33,62761.0,58.85,58.9,58.3,58.33,62761.0
2017-03-03 09:30:00,58.2,58.35,57.65,57.66,11979.0,58.2,58.35,57.65,57.66,11979.0
2017-03-03 10:00:00,57.6,57.95,57.4,57.65,31995.0,57.6,57.95,57.4,57.65,31995.0
2017-03-03 11:00:00,57.6,58.1,57.35,58.0,72599.0,57.6,58.1,57.35,58.0,72599.0
2017-03-03 12:00:00,58.0,58.0,57.6,57.8,19504.0,58.0,58.0,57.6,57.8,19504.0
2017-03-03 13:00:00,57.8,58.0,57.6,58.0,30389.0,57.8,58.0,57.6,58.0,30389.0
2017-03-03 14:00:00,58.0,58.35,57.9,58.15,32241.0,58.0,58.35,57.9,58.15,32241.0
2017-03-03 15:00:00,58.15,58.2,58.05,58.1,68212.0,58.15,58.2,58.05,58.1,68212.0
2017-03-06 09:30:00,57.5,57.9,57.25,57.6,13975.0,57.5,57.9,57.25,57.6,13975.0
2017-03-06 10:00:00,57.5,57.5,56.65,56.7,39043.0,57.5,57.5,56.65,56.7,39043.0
2017-03-06 11:00:00,56.65,57.0,56.5,56.9,45646.0,56.65,57.0,56.5,56.9,45646.0
2017-03-06 12:00:00,56.9,57.15,56.85,57.1,13727.0,56.9,57.15,56.85,57.1,13727.0
2017-03-06 13:00:00,57.13,57.3,57.05,57.3,10612.0,57.13,57.3,57.05,57.3,10612.0
2017-03-06 14:00:00,57.3,57.4,57.05,57.1,19011.0,57.3,57.4,57.05,57.1,19011.0
2017-03-06 15:00:00,57.13,57.6,57.11,57.4,32552.0,57.13,57.6,57.11,57.4,32552.0
2017-03-07 09:30:00,57.2,57.55,56.9,57.1,7800.0,57.2,57.55,56.9,57.1,7800.0
2017-03-07 10:00:00,57.1,57.75,56.9,57.75,13348.0,57.1,57.75,56.9,57.75,13348.0
2017-03-07 11:00:00,57.8,58.15,57.65,58.1,29303.0,57.8,58.15,57.65,58.1,29303.0
2017-03-07 12:00:00,58.0,58.05,57.8,57.9,12929.0,58.0,58.05,57.8,57.9,12929.0
2017-03-07 13:00:00,57.8,58.1,57.55,58.1,14869.0,57.8,58.1,57.55,58.1,14869.0
2017-03-07 14:00:00,58.01,58.1,57.95,58.1,11474.0,58.01,58.1,57.95,58.1,11474.0
2017-03-07 15:00:00,58.05,58.05,57.3,57.5,45199.0,58.05,58.05,57.3,57.5,45199.0
2017-03-08 09:30:00,57.5,57.65,57.3,57.39,14430.0,57.5,57.65,57.3,57.39,14430.0
2017-03-08 10:00:00,57.45,57.65,57.15,57.65,13123.0,57.45,57.65,57.15,57.65,13123.0
2017-03-08 11:00:00,57.65,57.9,57.05,57.05,17228.0,57.65,57.9,57.05,57.05,17228.0
2017-03-08 12:00:00,57.05,57.5,56.85,57.45,12877.0,57.05,57.5,56.85,57.45,12877.0
2017-03-08 13:00:00,57.5,57.55,57.35,57.5,6560.0,57.5,57.55,57.35,57.5,6560.0
2017-03-08 14:00:00,57.45,57.5,57.25,57.35,11113.0,57.45,57.5,57.25,57.35,11113.0
2017-03-08 15:00:00,57.45,57.5,56.9,56.98,56020.0,57.45,57.5,56.9,56.98,56020.0
2017-03-09 09:30:00,57.0,57.55,57.0,57.35,20601.0,57.0,57.55,57.0,57.35,20601.0
2017-03-09 10:00:00,57.35,57.85,57.35,57.75,26112.0,57.35,57.85,57.35,57.75,26112.0
2017-03-09 11:00:00,57.75,58.25,57.65,57.9,15970.0,57.75,58.25,57.65,57.9,15970.0
2017-03-09 12:00:00,57.88,57.95,57.6,57.85,17014.0,57.88,57.95,57.6,57.85,17014.0
2017-03-09 13:00:00,57.85,57.95,57.65,57.65,11145.0,57.85,57.95,57.65,57.65,11145.0
2017-03-09 14:00:00,57.6,57.6,57.15,57.5,19217.0,57.6,57.6,57.15,57.5,19217.0
2017-03-09 15:00:00,57.55,58.3,57.52,57.85,45903.0,57.55,58.3,57.52,57.85,45903.0
2017-03-10 09:30:00,58.25,58.75,58.0,58.35,11308.0,58.25,58.75,58.0,58.35,11308.0
2017-03-10 10:00:00,58.35,58.8,58.22,58.55,28686.0,58.35,58.8,58.22,58.55,28686.0
2017-03-10 11:00:00,58.55,58.7,58.35,58.65,7909.0,58.55,58.7,58.35,58.65,7909.0
2017-03-10 12:00:00,58.65,58.65,58.15,58.5,19095.0,58.65,58.65,58.15,58.5,19095.0
2017-03-10 13:00:00,58.45,58.95,58.2,58.85,30651.0,58.45,58.95,58.2,58.85,30651.0
2017-03-10 14:00:00,58.8,58.95,58.75,58.88,13417.0,58.8,58.95,58.75,58.88,13417.0
2017-03-10 15:00:00,58.88,59.3,58.8,59.15,89422.0,58.88,59.3,58.8,59.15,89422.0
2017-03-13 09:30:00,59.4,61.75,59.4,61.5,63494.0,59.4,61.75,59.4,61.5,63494.0
2017-03-13 10:00:00,61.45,62.95,61.27,62.35,141094.0,61.45,62.95,61.27,62.35,141094.0
2017-03-13 11:00:00,62.45,63.65,62.15,63.54,117743.0,62.45,63.65,62.15,63.54,117743.0
2017-03-13 12:00:00,63.6,63.86,62.85,62.85,163790.0,63.6,63.86,62.85,62.85,163790.0
2017-03-13 13:00:00,62.85,63.15,62.3,62.7,61846.0,62.85,63.15,62.3,62.7,61846.0
2017-03-13 14:00:00,62.65,63.5,62.65,63.35,73904.0,62.65,63.5,62.65,63.35,73904.0
2017-03-13 15:00:00,63.38,63.7,62.97,63.35,186145.0,63.38,63.7,62.97,63.35,186145.0
2017-03-14 09:30:00,62.95,63.3,62.5,62.73,15393.0,62.95,63.3,62.5,62.73,15393.0
2017-03-14 10:00:00,62.8,63.45,62.6,63.3,43768.0,62.8,63.45,62.6,63.3,43768.0
2017-03-14 11:00:00,63.25,63.95,62.85,63.83,44932.0,63.25,63.95,62.85,63.83,44932.0
2017-03-14 12:00:00,63.85,63.95,63.35,63.45,24214.0,63.85,63.95,63.35,63.45,24214.0
2017-03-14 13:00:00,63.45,63.7,63.35,63.35,24849.0,63.45,63.7,63.35,63.35,24849.0
2017-03-14 14:00:00,63.38,63.55,63.1,63.55,35183.0,63.38,63.55,63.1,63.55,35183.0
2017-03-14 15:00:00,63.55,64.05,63.45,63.45,133082.0,63.55,64.05,63.45,63.45,133082.0
2017-03-15 09:30:00,63.85,64.2,63.6,64.0,18407.0,63.85,64.2,63.6,64.0,18407.0
2017-03-15 10:00:00,64.1,64.6,63.82,64.45,39555.0,64.1,64.6,63.82,64.45,39555.0
2017-03-15 11:00:00,64.45,65.2,64.45,65.03,63651.0,64.45,65.2,64.45,65.03,63651.0
2017-03-15 12:00:00,65.0,65.25,64.05,64.1,42532.0,65.0,65.25,64.05,64.1,42532.0
2017-03-15 13:00:00,64.15,64.45,64.0,64.2,19176.0,64.15,64.45,64.0,64.2,19176.0
2017-03-15 14:00:00,64.25,64.65,63.95,64.23,69866.0,64.25,64.65,63.95,64.23,69866.0
2017-03-15 15:00:00,64.3,65.4,64.3,65.35,126284.0,64.3,65.4,64.3,65.35,126284.0
2017-03-16 09:30:00,65.5,66.1,65.5,65.8,14150.0,65.5,66.1,65.5,65.8,14150.0
2017-03-16 10:00:00,65.8,65.83,64.65,64.9,53182.0,65.8,65.83,64.65,64.9,53182.0
2017-03-16 11:00:00,64.9,65.05,64.37,64.95,48933.0,64.9,65.05,64.37,64.95,48933.0
2017-03-16 12:00:00,65.05,65.05,64.7,64.85,39196.0,65.05,65.05,64.7,64.85,39196.0
2017-03-16 13:00:00,64.85,65.38,64.65,65.15,79839.0,64.85,65.38,64.65,65.15,79839.0
2017-03-16 14:00:00,65.15,65.5,65.1,65.33,46325.0,65.15,65.5,65.1,65.33,46325.0
2017-03-16 15:00:00,65.35,65.55,65.2,65.4,110561.0,65.35,65.55,65.2,65.4,110561.0
2017-03-17 09:30:00,65.5,65.55,64.4,64.41,107056.0,65.5,65.55,64.4,64.41,107056.0
2017-03-17 10:00:00,64.53,65.05,64.15,64.65,95808.0,64.53,65.05,64.15,64.65,95808.0
2017-03-17 11:00:00,64.6,65.55,64.55,65.55,32380.0,64.6,65.55,64.55,65.55,32380.0
2017-03-17 12:00:00,65.55,65.75,64.75,64.75,34180.0,65.55,65.75,64.75,64.75,34180.0
2017-03-17 13:00:00,64.7,65.3,64.55,65.25,28767.0,64.7,65.3,64.55,65.25,28767.0
2017-03-17 14:00:00,65.25,65.4,64.85,64.85,20990.0,65.25,65.4,64.85,64.85,20990.0
2017-03-17 15:00:00,64.85,65.1,64.65,64.7,82712.0,64.85,65.1,64.65,64.7,82712.0
2017-03-20 09:30:00,64.65,64.65,63.75,64.2,23043.0,64.65,64.65,63.75,64.2,23043.0
2017-03-20 10:00:00,64.15,64.9,64.15,64.55,56331.0,64.15,64.9,64.15,64.55,56331.0
2017-03-20 11:00:00,64.6,64.6,63.9,64.0,43810.0,64.6,64.6,63.9,64.0,43810.0
2017-03-20 12:00:00,64.0,64.55,63.95,64.25,84689.0,64.0,64.55,63.95,64.25,84689.0
2017-03-20 13:00:00,64.25,64.25,63.6,63.85,42494.0,64.25,64.25,63.6,63.85,42494.0
2017-03-20 14:00:00,63.75,64.0,63.35,63.55,38922.0,63.75,64.0,63.35,63.55,38922.0
2017-03-20 15:00:00,63.5,64.3,63.5,64.25,66292.0,63.5,64.3,63.5,64.25,66292.0
2017-03-21 09:30:00,63.0,64.65,63.0,63.85,37415.0,63.0,64.65,63.0,63.85,37415.0
2017-03-21 10:00:00,63.7,63.75,62.55,62.6,89250.0,63.7,63.75,62.55,62.6,89250.0
2017-03-21 11:00:00,62.6,62.65,61.8,62.4,37929.0,62.6,62.65,61.8,62.4,37929.0
2017-03-21 12:00:00,62.39,62.75,61.8,62.1,24300.0,62.39,62.75,61.8,62.1,24300.0
2017-03-21 13:00:00,62.15,62.45,61.9,62.33,26303.0,62.15,62.45,61.9,62.33,26303.0
2017-03-21 14:00:00,62.35,62.43,62.1,62.2,22991.0,62.35,62.43,62.1,62.2,22991.0
2017-03-21 15:00:00,62.15,62.3,61.3,61.55,102163.0,62.15,62.3,61.3,61.55,102163.0
2017-03-22 09:30:00,61.55,61.55,60.2,60.65,79331.0,61.55,61.55,60.2,60.65,79331.0
2017-03-22 10:00:00,60.59,61.15,59.85,59.9,40207.0,60.59,61.15,59.85,59.9,40207.0
2017-03-22 11:00:00,59.9,60.55,59.4,60.25,116371.0,59.9,60.55,59.4,60.25,116371.0
2017-03-22 12:00:00,60.3,60.5,59.9,59.95,33732.0,60.3,60.5,59.9,59.95,33732.0
2017-03-22 13:00:00,59.95,60.1,59.65,59.85,24803.0,59.95,60.1,59.65,59.85,24803.0
2017-03-22 14:00:00,59.85,60.1,59.55,59.65,40238.0,59.85,60.1,59.55,59.65,40238.0
2017-03-22 15:00:00,59.6,59.83,59.3,59.5,201647.0,59.6,59.83,59.3,59.5,201647.0
2017-03-23 09:30:00,59.45,59.7,59.25,59.5,20323.0,59.45,59.7,59.25,59.5,20323.0
2017-03-23 10:00:00,59.55,59.9,59.25,59.75,32758.0,59.55,59.9,59.25,59.75,32758.0
2017-03-23 11:00:00,59.75,60.15,59.5,59.65,28882.0,59.75,60.15,59.5,59.65,28882.0
2017-03-23 12:00:00,59.6,59.85,59.5,59.8,16161.0,59.6,59.85,59.5,59.8,16161.0
2017-03-23 13:00:00,59.95,60.0,59.5,59.8,13982.0,59.95,60.0,59.5,59.8,13982.0
2017-03-23 14:00:00,59.85,60.25,59.73,60.1,18345.0,59.85,60.25,59.73,60.1,18345.0
2017-03-23 15:00:00,60.1,60.3,59.75,60.25,64423.0,60.1,60.3,59.75,60.25,64423.0
2017-03-24 09:30:00,60.75,61.3,60.6,61.0,14489.0,60.75,61.3,60.6,61.0,14489.0
2017-03-24 10:00:00,61.05,61.35,60.9,60.9,9921.0,61.05,61.35,60.9,60.9,9921.0
2017-03-24 11:00:00,60.85,61.05,60.55,61.0,7316.0,60.85,61.05,60.55,61.0,7316.0
2017-03-24 12:00:00,60.98,61.05,60.7,60.8,8663.0,60.98,61.05,60.7,60.8,8663.0
2017-03-24 13:00:00,60.7,60.75,60.25,60.3,5204.0,60.7,60.75,60.25,60.3,5204.0
2017-03-24 14:00:00,60.35,60.7,60.0,60.05,8775.0,60.35,60.7,60.0,60.05,8775.0
2017-03-24 15:00:00,60.1,60.65,59.9,60.5,44423.0,60.1,60.65,59.9,60.5,44423.0
2017-03-27 09:30:00,59.55,59.65,57.65,58.3,83045.0,59.55,59.65,57.65,58.3,83045.0
2017-03-27 10:00:00,58.15,59.5,58.05,59.05,64177.0,58.15,59.5,58.05,59.05,64177.0
2017-03-27 11:00:00,59.0,59.35,58.7,59.0,23613.0,59.0,59.35,58.7,59.0,23613.0
2017-03-27 12:00:00,58.95,59.65,58.9,59.5,28584.0,58.95,59.65,58.9,59.5,28584.0
2017-03-27 13:00:00,59.6,59.75,59.4,59.4,37153.0,59.6,59.75,59.4,59.4,37153.0
2017-03-27 14:00:00,59.45,60.11,59.45,60.11,28918.0,59.45,60.11,59.45,60.11,28918.0
2017-03-27 15:00:00,60.1,60.5,59.95,60.15,86037.0,60.1,60.5,59.95,60.15,86037.0
2017-03-28 09:30:00,60.4,60.4,59.7,59.95,24695.0,60.4,60.4,59.7,59.95,24695.0
2017-03-28 10:00:00,59.95,60.1,59.0,59.2,98814.0,59.95,60.1,59.0,59.2,98814.0
2017-03-28 11:00:00,59.15,59.55,58.55,58.8,25886.0,59.15,59.55,58.55,58.8,25886.0
2017-03-28 12:00:00,58.8,59.6,58.75,59.58,37168.0,58.8,59.6,58.75,59.58,37168.0
2017-03-28 13:00:00,59.58,59.6,59.3,59.5,41488.0,59.58,59.6,59.3,59.5,41488.0
2017-03-28 14:00:00,59.5,59.6,58.95,59.0,46773.0,59.5,59.6,58.95,59.0,46773.0
2017-03-28 15:00:00,58.95,59.65,58.95,59.25,136918.0,58.95,59.65,58.95,59.25,136918.0
2017-03-29 09:30:00,59.2,59.53,58.85,59.1,27724.0,59.2,59.53,58.85,59.1,27724.0
2017-03-29 10:00:00,59.1,59.3,58.9,59.15,51392.0,59.1,59.3,58.9,59.15,51392.0
2017-03-29 11:00:00,59.2,59.3,58.55,58.7,46193.0,59.2,59.3,58.55,58.7,46193.0
2017-03-29 12:00:00,58.7,58.95,58.55,58.6,23108.0,58.7,58.95,58.55,58.6,23108.0
2017-03-29 13:00:00,58.65,58.9,58.5,58.65,28805.0,58.65,58.9,58.5,58.65,28805.0
2017-03-29 14:00:00,58.6,58.8,58.55,58.78,86878.0,58.6,58.8,58.55,58.78,86878.0
2017-03-29 15:00:00,58.8,58.8,58.1,58.13,116935.0,58.8,58.8,58.1,58.13,116935.0
2017-03-30 09:30:00,58.0,58.03,57.4,57.55,78516.0,58.0,58.03,57.4,57.55,78516.0
2017-03-30 10:00:00,57.45,57.5,56.95,57.2,74857.0,57.45,57.5,56.95,57.2,74857.0
2017-03-30 11:00:00,57.25,57.8,57.25,57.5,80233.0,57.25,57.8,57.25,57.5,80233.0
2017-03-30 12:00:00,57.45,57.75,57.29,57.3,46123.0,57.45,57.75,57.29,57.3,46123.0
2017-03-30 13:00:00,57.3,57.6,57.3,57.5,17265.0,57.3,57.6,57.3,57.5,17265.0
2017-03-30 14:00:00,57.55,57.85,57.5,57.83,58701.0,57.55,57.85,57.5,57.83,58701.0
2017-03-30 15:00:00,57.83,58.2,57.7,58.2,184780.0,57.83,58.2,57.7,58.2,184780.0
2017-03-31 09:30:00,60.1,60.65,59.3,60.13,43545.0,60.1,60.65,59.3,60.13,43545.0
2017-03-31 10:00:00,60.25,60.55,60.1,60.2,51221.0,60.25,60.55,60.1,60.2,51221.0
2017-03-31 11:00:00,60.2,60.7,60.2,60.7,31089.0,60.2,60.7,60.2,60.7,31089.0
2017-03-31 12:00:00,60.7,61.15,60.65,60.7,51065.0,60.7,61.15,60.65,60.7,51065.0
2017-03-31 13:00:00,60.9,61.1,60.8,61.05,36680.0,60.9,61.1,60.8,61.05,36680.0
2017-03-31 14:00:00,61.1,61.1,60.8,61.0,36056.0,61.1,61.1,60.8,61.0,36056.0
2017-03-31 15:00:00,61.05,61.05,60.45,60.45,183708.0,61.05,61.05,60.45,60.45,183708.0
2017-04-03 09:30:00,60.55,61.6,60.3,60.65,44965.0,60.55,61.6,60.3,60.65,44965.0
2017-04-03 10:00:00,60.65,61.0,60.22,60.4,67376.0,60.65,61.0,60.22,60.4,67376.0
2017-04-03 11:00:00,60.45,60.5,60.1,60.35,21546.0,60.45,60.5,60.1,60.35,21546.0
2017-04-03 12:00:00,60.2,60.6,59.95,60.6,19807.0,60.2,60.6,59.95,60.6,19807.0
2017-04-03 13:00:00,60.55,60.9,60.5,60.9,17913.0,60.55,60.9,60.5,60.9,17913.0
2017-04-03 14:00:00,60.85,60.95,60.6,60.75,20966.0,60.85,60.95,60.6,60.75,20966.0
2017-04-03 15:00:00,60.75,61.55,60.65,61.4,80945.0,60.75,61.55,60.65,61.4,80945.0
2017-04-04 09:30:00,61.4,61.95,61.4,61.65,25676.0,61.4,61.95,61.4,61.65,25676.0
2017-04-04 10:00:00,61.6,61.6,61.02,61.4,76639.0,61.6,61.6,61.02,61.4,76639.0
2017-04-04 11:00:00,61.35,61.75,61.05,61.45,73586.0,61.35,61.75,61.05,61.45,73586.0
2017-04-04 12:00:00,61.45,61.55,61.1,61.1,8298.0,61.45,61.55,61.1,61.1,8298.0
2017-04-04 13:00:00,61.1,61.1,60.45,60.45,21040.0,61.1,61.1,60.45,60.45,21040.0
2017-04-04 14:00:00,60.5,60.55,60.2,60.2,18260.0,60.5,60.55,60.2,60.2,18260.0
2017-04-04 15:00:00,60.15,60.35,59.9,60.3,55014.0,60.15,60.35,59.9,60.3,55014.0
2017-04-05 09:30:00,60.55,61.25,60.55,60.95,11583.0,60.55,61.25,60.55,60.95,11583.0
2017-04-05 10:00:00,61.05,61.3,60.6,61.15,35867.0,61.05,61.3,60.6,61.15,35867.0
2017-04-05 11:00:00,61.15,61.18,60.57,60.9,23954.0,61.15,61.18,60.57,60.9,23954.0
2017-04-05 12:00:00,60.8,61.25,60.8,61.1,29860.0,60.8,61.25,60.8,61.1,29860.0
2017-04-05 13:00:00,61.15,61.25,61.1,61.1,13761.0,61.15,61.25,61.1,61.1,13761.0
2017-04-05 14:00:00,61.1,61.1,60.47,60.55,39800.0,61.1,61.1,60.47,60.55,39800.0
2017-04-05 15:00:00,60.6,60.75,60.3,60.35,154927.0,60.6,60.75,60.3,60.35,154927.0
2017-04-06 09:30:00,60.25,60.45,58.7,58.7,15746.0,60.25,60.45,58.7,58.7,15746.0
2017-04-06 10:00:00,58.95,59.2,58.45,59.05,47055.0,58.95,59.2,58.45,59.05,47055.0
2017-04-06 11:00:00,59.05,59.2,58.8,59.2,23494.0,59.05,59.2,58.8,59.2,23494.0
2017-04-06 12:00:00,59.15,59.45,59.1,59.3,14626.0,59.15,59.45,59.1,59.3,14626.0
2017-04-06 13:00:00,59.28,60.0,59.2,60.0,21407.0,59.28,60.0,59.2,60.0,21407.0
2017-04-06 14:00:00,60.0,60.4,59.75,60.15,24545.0,60.0,60.4,59.75,60.15,24545.0
2017-04-06 15:00:00,60.1,60.43,60.07,60.25,79054.0,60.1,60.43,60.07,60.25,79054.0
2017-04-07 09:30:00,60.0,60.25,59.3,59.3,24467.0,60.0,60.25,59.3,59.3,24467.0
2017-04-07 10:00:00,59.3,60.2,59.3,60.05,19371.0,59.3,60.2,59.3,60.05,19371.0
2017-04-07 11:00:00,60.0,60.05,59.45,59.45,12791.0,60.0,60.05,59.45,59.45,12791.0
2017-04-07 12:00:00,59.45,59.65,59.4,59.55,14297.0,59.45,59.65,59.4,59.55,14297.0
2017-04-07 13:00:00,59.5,59.55,59.15,59.2,16393.0,59.5,59.55,59.15,59.2,16393.0
2017-04-07 14:00:00,59.18,59.55,59.17,59.55,24979.0,59.18,59.55,59.17,59.55,24979.0
2017-04-07 15:00:00,59.55,59.65,59.25,59.6,74461.0,59.55,59.65,59.25,59.6,74461.0
2017-04-10 09:30:00,59.7,59.95,59.3,59.93,28549.0,59.7,59.95,59.3,59.93,28549.0
2017-04-10 10:00:00,59.95,60.08,59.65,59.9,19917.0,59.95,60.08,59.65,59.9,19917.0
2017-04-10 11:00:00,59.95,59.95,59.3,59.85,31258.0,59.95,59.95,59.3,59.85,31258.0
2017-04-10 12:00:00,59.9,59.9,59.55,59.8,20624.0,59.9,59.9,59.55,59.8,20624.0
2017-04-10 13:00:00,59.85,59.9,59.7,59.85,10040.0,59.85,59.9,59.7,59.85,10040.0
2017-04-10 14:00:00,59.85,60.05,59.75,60.0,16557.0,59.85,60.05,59.75,60.0,16557.0
2017-04-10 15:00:00,60.05,60.1,59.75,59.95,72415.0,60.05,60.1,59.75,59.95,72415.0
2017-04-11 09:30:00,59.7,59.9,59.55,59.85,18470.0,59.7,59.9,59.55,59.85,18470.0
2017-04-11 10:00:00,59.8,60.0,58.85,59.2,20240.0,59.8,60.0,58.85,59.2,20240.0
2017-04-11 11:00:00,59.2,59.75,59.2,59.6,13455.0,59.2,59.75,59.2,59.6,13455.0
2017-04-11 12:00:00,59.55,60.0,59.5,59.7,22384.0,59.55,60.0,59.5,59.7,22384.0
2017-04-11 13:00:00,59.75,59.85,59.55,59.7,12398.0,59.75,59.85,59.55,59.7,12398.0
2017-04-11 14:00:00,59.7,59.81,59.57,59.75,8499.0,59.7,59.81,59.57,59.75,8499.0
2017-04-11 15:00:00,59.7,60.0,59.55,60.0,42096.0,59.7,60.0,59.55,60.0,42096.0
2017-04-12 09:30:00,59.95,60.45,59.95,60.2,6537.0,59.95,60.45,59.95,60.2,6537.0
2017-04-12 10:00:00,60.2,60.35,59.5,59.65,20701.0,60.2,60.35,59.5,59.65,20701.0
2017-04-12 11:00:00,59.7,59.85,59.4,59.45,11709.0,59.7,59.85,59.4,59.45,11709.0
2017-04-12 12:00:00,59.45,59.78,59.45,59.75,29960.0,59.45,59.78,59.45,59.75,29960.0
2017-04-12 13:00:00,59.85,60.05,59.6,59.75,24699.0,59.85,60.05,59.6,59.75,24699.0
2017-04-12 14:00:00,59.8,59.85,59.6,59.75,6748.0,59.8,59.85,59.6,59.75,6748.0
2017-04-12 15:00:00,59.75,59.75,59.45,59.45,34666.0,59.75,59.75,59.45,59.45,34666.0
2017-04-13 09:30:00,59.65,60.7,59.45,60.7,31467.0,59.65,60.7,59.45,60.7,31467.0
2017-04-13 10:00:00,60.75,61.8,60.75,61.35,57618.0,60.75,61.8,60.75,61.35,57618.0
2017-04-13 11:00:00,61.4,62.5,61.4,62.1,59870.0,61.4,62.5,61.4,62.1,59870.0
2017-04-13 12:00:00,62.05,62.1,61.75,61.98,22930.0,62.05,62.1,61.75,61.98,22930.0
2017-04-13 13:00:00,61.95,61.95,61.45,61.5,17156.0,61.95,61.95,61.45,61.5,17156.0
2017-04-13 14:00:00,61.55,61.85,61.5,61.85,21538.0,61.55,61.85,61.5,61.85,21538.0
2017-04-13 15:00:00,61.8,61.83,61.05,61.15,56247.0,61.8,61.83,61.05,61.15,56247.0
2017-04-17 09:30:00,61.45,61.6,61.2,61.58,4490.0,61.45,61.6,61.2,61.58,4490.0
2017-04-17 10:00:00,61.5,61.85,61.45,61.6,9695.0,61.5,61.85,61.45,61.6,9695.0
2017-04-17 11:00:00,61.6,62.05,61.3,61.3,14825.0,61.6,62.05,61.3,61.3,14825.0
2017-04-17 12:00:00,61.35,61.43,60.9,60.9,8196.0,61.35,61.43,60.9,60.9,8196.0
2017-04-17 13:00:00,60.95,61.6,60.9,61.55,15505.0,60.95,61.6,60.9,61.55,15505.0
2017-04-17 14:00:00,61.65,61.65,61.0,61.0,16970.0,61.65,61.65,61.0,61.0,16970.0
2017-04-17 15:00:00,61.05,61.95,61.0,61.95,49772.0,61.05,61.95,61.0,61.95,49772.0
2017-04-18 09:30:00,61.8,62.75,61.8,62.75,39513.0,61.8,62.75,61.8,62.75,39513.0
2017-04-18 10:00:00,62.69,62.69,61.6,61.8,13754.0,62.69,62.69,61.6,61.8,13754.0
2017-04-18 11:00:00,61.8,62.1,61.65,61.75,9670.0,61.8,62.1,61.65,61.75,9670.0
2017-04-18 12:00:00,61.65,61.9,61.45,61.9,15018.0,61.65,61.9,61.45,61.9,15018.0
2017-04-18 13:00:00,61.9,62.2,61.89,62.0,10725.0,61.9,62.2,61.89,62.0,10725.0
2017-04-18 14:00:00,62.0,62.0,61.75,61.85,15050.0,62.0,62.0,61.75,61.85,15050.0
2017-04-18 15:00:00,61.95,62.7,61.9,62.35,63741.0,61.95,62.7,61.9,62.35,63741.0
2017-04-19 09:30:00,62.6,63.4,62.6,63.35,51639.0,62.6,63.4,62.6,63.35,51639.0
2017-04-19 10:00:00,63.4,64.03,63.1,64.0,58744.0,63.4,64.03,63.1,64.0,58744.0
2017-04-19 11:00:00,63.9,64.5,63.85,64.15,26143.0,63.9,64.5,63.85,64.15,26143.0
2017-04-19 12:00:00,64.15,64.2,63.65,63.85,12300.0,64.15,64.2,63.65,63.85,12300.0
2017-04-19 13:00:00,63.85,64.25,63.65,64.0,12957.0,63.85,64.25,63.65,64.0,12957.0
2017-04-19 14:00:00,64.05,64.15,63.75,63.85,14937.0,64.05,64.15,63.75,63.85,14937.0
2017-04-19 15:00:00,63.75,64.05,63.6,63.85,57314.0,63.75,64.05,63.6,63.85,57314.0
2017-04-20 09:30:00,64.2,64.35,63.85,64.05,8315.0,64.2,64.35,63.85,64.05,8315.0
2017-04-20 10:00:00,64.15,64.3,63.85,63.95,18351.0,64.15,64.3,63.85,63.95,18351.0
2017-04-20 11:00:00,63.95,64.3,63.85,64.25,16346.0,63.95,64.3,63.85,64.25,16346.0
2017-04-20 12:00:00,64.25,64.5,64.2,64.4,11721.0,64.25,64.5,64.2,64.4,11721.0
2017-04-20 13:00:00,64.45,64.45,64.15,64.3,14131.0,64.45,64.45,64.15,64.3,14131.0
2017-04-20 14:00:00,64.33,64.33,64.05,64.3,25046.0,64.33,64.33,64.05,64.3,25046.0
2017-04-20 15:00:00,64.28,64.7,64.25,64.53,72932.0,64.28,64.7,64.25,64.53,72932.0
2017-04-21 09:30:00,64.55,64.55,63.9,64.2,17626.0,64.55,64.55,63.9,64.2,17626.0
2017-04-21 10:00:00,64.2,64.2,63.55,63.6,23097.0,64.2,64.2,63.55,63.6,23097.0
2017-04-21 11:00:00,63.65,63.89,63.35,63.8,14200.0,63.65,63.89,63.35,63.8,14200.0
2017-04-21 12:00:00,63.75,64.2,63.65,64.15,19187.0,63.75,64.2,63.65,64.15,19187.0
2017-04-21 13:00:00,64.25,64.25,63.85,64.05,16754.0,64.25,64.25,63.85,64.05,16754.0
2017-04-21 14:00:00,64.05,64.1,63.8,63.9,14093.0,64.05,64.1,63.8,63.9,14093.0
2017-04-21 15:00:00,63.85,64.2,63.82,64.05,43705.0,63.85,64.2,63.82,64.05,43705.0
2017-04-24 09:30:00,64.95,65.0,64.4,64.6,10162.0,64.95,65.0,64.4,64.6,10162.0
2017-04-24 10:00:00,64.75,64.75,63.9,64.1,39827.0,64.75,64.75,63.9,64.1,39827.0
2017-04-24 11:00:00,64.1,64.4,63.8,64.1,43020.0,64.1,64.4,63.8,64.1,43020.0
2017-04-24 12:00:00,64.1,64.3,64.1,64.25,18013.0,64.1,64.3,64.1,64.25,18013.0
2017-04-24 13:00:00,64.3,64.3,64.12,64.25,17803.0,64.3,64.3,64.12,64.25,17803.0
2017-04-24 14:00:00,64.25,64.3,64.17,64.28,10772.0,64.25,64.3,64.17,64.28,10772.0
2017-04-24 15:00:00,64.3,64.8,64.25,64.4,70320.0,64.3,64.8,64.25,64.4,70320.0
2017-04-25 09:30:00,64.45,65.5,64.45,65.2,32877.0,64.45,65.5,64.45,65.2,32877.0
2017-04-25 10:00:00,65.25,66.35,65.25,65.95,43448.0,65.25,66.35,65.25,65.95,43448.0
2017-04-25 11:00:00,65.95,66.05,65.5,66.05,24093.0,65.95,66.05,65.5,66.05,24093.0
2017-04-25 12:00:00,66.13,66.13,65.75,65.95,40366.0,66.13,66.13,65.75,65.95,40366.0
2017-04-25 13:00:00,65.95,66.1,65.85,65.9,21468.0,65.95,66.1,65.85,65.9,21468.0
2017-04-25 14:00:00,65.85,66.0,65.75,65.85,9777.0,65.85,66.0,65.75,65.85,9777.0
2017-04-25 15:00:00,65.85,65.95,65.67,65.78,50640.0,65.85,65.95,65.67,65.78,50640.0
2017-04-26 09:30:00,65.95,65.95,65.25,65.25,10791.0,65.95,65.95,65.25,65.25,10791.0
2017-04-26 10:00:00,65.3,65.3,64.75,64.78,21530.0,65.3,65.3,64.75,64.78,21530.0
2017-04-26 11:00:00,64.75,65.2,64.7,65.15,18860.0,64.75,65.2,64.7,65.15,18860.0
2017-04-26 12:00:00,65.0,65.7,65.0,65.45,42722.0,65.0,65.7,65.0,65.45,42722.0
2017-04-26 13:00:00,65.45,65.5,65.25,65.45,22586.0,65.45,65.5,65.25,65.45,22586.0
2017-04-26 14:00:00,65.35,65.5,65.1,65.4,20936.0,65.35,65.5,65.1,65.4,20936.0
2017-04-26 15:00:00,65.45,65.5,64.85,64.85,61257.0,65.45,65.5,64.85,64.85,61257.0
2017-04-27 09:30:00,65.3,66.25,65.3,65.4,24938.0,65.3,66.25,65.3,65.4,24938.0
2017-04-27 10:00:00,65.35,65.95,65.2,65.9,22837.0,65.35,65.95,65.2,65.9,22837.0
2017-04-27 11:00:00,65.9,66.75,65.85,66.65,81542.0,65.9,66.75,65.85,66.65,81542.0
2017-04-27 12:00:00,66.65,67.3,66.55,67.3,58065.0,66.65,67.3,66.55,67.3,58065.0
2017-04-27 13:00:00,67.15,67.25,66.5,66.6,14037.0,67.15,67.25,66.5,66.6,14037.0
2017-04-27 14:00:00,66.6,66.6,65.85,66.55,39175.0,66.6,66.6,65.85,66.55,39175.0
2017-04-27 15:00:00,66.5,66.65,66.32,66.5,77074.0,66.5,66.65,66.32,66.5,77074.0
2017-04-28 09:30:00,66.6,66.8,65.95,66.0,16957.0,66.6,66.8,65.95,66.0,16957.0
2017-04-28 10:00:00,65.9,66.6,65.45,66.55,44727.0,65.9,66.6,65.45,66.55,44727.0
2017-04-28 11:00:00,66.55,66.65,66.1,66.1,25578.0,66.55,66.65,66.1,66.1,25578.0
2017-04-28 12:00:00,66.05,66.75,66.05,66.75,41904.0,66.05,66.75,66.05,66.75,41904.0
2017-04-28 13:00:00,66.75,66.9,66.67,66.75,15807.0,66.75,66.9,66.67,66.75,15807.0
2017-04-28 14:00:00,66.7,67.15,66.5,67.05,47023.0,66.7,67.15,66.5,67.05,47023.0
2017-04-28 15:00:00,67.0,67.25,66.75,67.05,107345.0,67.0,67.25,66.75,67.05,107345.0
2017-05-01 09:30:00,67.45,67.45,66.75,66.85,19405.0,67.45,67.45,66.75,66.85,19405.0
2017-05-01 10:00:00,66.85,67.35,66.5,67.0,33302.0,66.85,67.35,66.5,67.0,33302.0
2017-05-01 11:00:00,67.05,67.65,66.85,67.65,49489.0,67.05,67.65,66.85,67.65,49489.0
2017-05-01 12:00:00,67.7,68.6,67.7,68.5,73200.0,67.7,68.6,67.7,68.5,73200.0
2017-05-01 13:00:00,68.55,69.0,68.35,69.0,31313.0,68.55,69.0,68.35,69.0,31313.0
2017-05-01 14:00:00,68.98,69.1,67.5,67.53,99683.0,68.98,69.1,67.5,67.53,99683.0
2017-05-01 15:00:00,67.45,68.0,67.02,67.1,177706.0,67.45,68.0,67.02,67.1,177706.0
2017-05-02 09:30:00,67.1,67.62,66.65,67.3,35008.0,67.1,67.62,66.65,67.3,35008.0
2017-05-02 10:00:00,67.2,67.93,67.0,67.5,98556.0,67.2,67.93,67.0,67.5,98556.0
2017-05-02 11:00:00,67.5,68.45,67.5,68.1,115365.0,67.5,68.45,67.5,68.1,115365.0
2017-05-02 12:00:00,68.17,68.95,67.95,68.48,103243.0,68.17,68.95,67.95,68.48,103243.0
2017-05-02 13:00:00,68.48,68.6,67.1,67.25,103762.0,68.48,68.6,67.1,67.25,103762.0
2017-05-02 14:00:00,67.25,67.4,66.5,66.55,123615.0,67.25,67.4,66.5,66.55,123615.0
2017-05-02 15:00:00,66.55,66.9,66.15,66.5,206342.0,66.55,66.9,66.15,66.5,206342.0
2017-05-03 09:30:00,71.0,74.05,70.0,72.0,241276.0,71.0,74.05,70.0,72.0,241276.0
2017-05-03 10:00:00,72.0,74.8,72.0,73.7,255946.0,72.0,74.8,72.0,73.7,255946.0
2017-05-03 11:00:00,73.8,73.8,72.25,72.5,112253.0,73.8,73.8,72.25,72.5,112253.0
2017-05-03 12:00:00,72.5,72.9,72.3,72.55,108713.0,72.5,72.9,72.3,72.55,108713.0
2017-05-03 13:00:00,72.55,72.85,71.0,71.08,101018.0,72.55,72.85,71.0,71.08,101018.0
2017-05-03 14:00:00,71.1,72.2,71.1,72.05,144011.0,71.1,72.2,71.1,72.05,144011.0
2017-05-03 15:00:00,71.95,72.0,71.4,71.8,219558.0,71.95,72.0,71.4,71.8,219558.0
2017-05-04 09:30:00,70.65,71.0,69.15,69.3,105154.0,70.65,71.0,69.15,69.3,105154.0
2017-05-04 10:00:00,69.3,70.15,69.3,69.7,244814.0,69.3,70.15,69.3,69.7,244814.0
2017-05-04 11:00:00,69.7,69.85,68.6,69.6,113241.0,69.7,69.85,68.6,69.6,113241.0
2017-05-04 12:00:00,69.65,70.15,69.5,69.9,92441.0,69.65,70.15,69.5,69.9,92441.0
2017-05-04 13:00:00,69.8,70.1,69.45,69.8,48178.0,69.8,70.1,69.45,69.8,48178.0
2017-05-04 14:00:00,69.75,69.95,69.45,69.85,119516.0,69.75,69.95,69.45,69.85,119516.0
2017-05-04 15:00:00,69.88,70.55,69.6,70.2,521131.0,69.88,70.55,69.6,70.2,521131.0
2017-05-05 09:30:00,70.2,70.45,69.25,69.64,157092.0,70.2,70.45,69.25,69.64,157092.0
2017-05-05 10:00:00,69.55,70.35,69.4,70.13,129463.0,69.55,70.35,69.4,70.13,129463.0
2017-05-05 11:00:00,70.13,70.85,70.05,70.25,68398.0,70.13,70.85,70.05,70.25,68398.0
2017-05-05 12:00:00,70.2,70.25,69.65,69.67,88153.0,70.2,70.25,69.65,69.67,88153.0
2017-05-05 13:00:00,69.75,70.4,69.55,70.15,86629.0,69.75,70.4,69.55,70.15,86629.0
2017-05-05 14:00:00,70.2,70.45,70.1,70.35,68283.0,70.2,70.45,70.1,70.35,68283.0
2017-05-05 15:00:00,70.4,70.85,70.15,70.7,195526.0,70.4,70.85,70.15,70.7,195526.0
2017-05-08 09:30:00,70.5,71.35,70.45,70.45,41326.0,70.5,71.35,70.45,70.45,41326.0
2017-05-08 10:00:00,70.4,70.7,70.05,70.17,39401.0,70.4,70.7,70.05,70.17,39401.0
2017-05-08 11:00:00,70.23,70.25,69.65,70.1,56015.0,70.23,70.25,69.65,70.1,56015.0
2017-05-08 12:00:00,70.15,70.45,69.95,70.45,20294.0,70.15,70.45,69.95,70.45,20294.0
2017-05-08 13:00:00,70.38,70.4,69.75,69.8,67430.0,70.38,70.4,69.75,69.8,67430.0
2017-05-08 14:00:00,69.8,70.3,69.72,70.25,31881.0,69.8,70.3,69.72,70.25,31881.0
2017-05-08 15:00:00,70.25,70.25,69.55,69.55,113730.0,70.25,70.25,69.55,69.55,113730.0
2017-05-09 09:30:00,69.85,70.3,69.5,69.95,49266.0,69.85,70.3,69.5,69.95,49266.0
2017-05-09 10:00:00,70.05,70.25,69.6,69.6,27464.0,70.05,70.25,69.6,69.6,27464.0
2017-05-09 11:00:00,69.65,70.0,69.25,70.0,42992.0,69.65,70.0,69.25,70.0,42992.0
2017-05-09 12:00:00,69.85,70.25,69.85,70.0,23657.0,69.85,70.25,69.85,70.0,23657.0
2017-05-09 13:00:00,69.99,70.05,69.55,69.55,42960.0,69.99,70.05,69.55,69.55,42960.0
2017-05-09 14:00:00,69.65,70.15,69.55,70.0,33989.0,69.65,70.15,69.55,70.0,33989.0
2017-05-09 15:00:00,70.0,70.2,69.85,69.85,140333.0,70.0,70.2,69.85,69.85,140333.0
2017-05-10 09:30:00,69.25,70.2,69.2,70.05,33404.0,69.25,70.2,69.2,70.05,33404.0
2017-05-10 10:00:00,70.0,70.0,69.52,69.7,26012.0,70.0,70.0,69.52,69.7,26012.0
2017-05-10 11:00:00,69.75,69.75,69.5,69.6,14923.0,69.75,69.75,69.5,69.6,14923.0
2017-05-10 12:00:00,69.55,69.85,69.55,69.8,14141.0,69.55,69.85,69.55,69.8,14141.0
2017-05-10 13:00:00,69.83,70.05,69.8,70.0,39652.0,69.83,70.05,69.8,70.0,39652.0
2017-05-10 14:00:00,69.95,70.0,69.65,69.8,60094.0,69.95,70.0,69.65,69.8,60094.0
2017-05-10 15:00:00,69.8,70.1,69.7,69.85,72276.0,69.8,70.1,69.7,69.85,72276.0
2017-05-11 09:30:00,69.6,69.6,68.25,68.42,17321.0,69.6,69.6,68.25,68.42,17321.0
2017-05-11 10:00:00,68.4,68.6,67.9,68.3,43053.0,68.4,68.6,67.9,68.3,43053.0
2017-05-11 11:00:00,68.25,68.91,68.25,68.9,63938.0,68.25,68.91,68.25,68.9,63938.0
2017-05-11 12:00:00,68.95,69.55,68.85,69.15,28873.0,68.95,69.55,68.85,69.15,28873.0
2017-05-11 13:00:00,69.05,69.25,68.9,69.05,40174.0,69.05,69.25,68.9,69.05,40174.0
2017-05-11 14:00:00,69.1,69.4,69.1,69.3,23594.0,69.1,69.4,69.1,69.3,23594.0
2017-05-11 15:00:00,69.3,69.35,69.05,69.1,62570.0,69.3,69.35,69.05,69.1,62570.0
2017-05-12 09:30:00,69.95,69.95,69.35,69.75,28735.0,69.95,69.95,69.35,69.75,28735.0
2017-05-12 10:00:00,69.7,69.7,69.4,69.65,9284.0,69.7,69.7,69.4,69.65,9284.0
2017-05-12 11:00:00,69.7,70.2,69.7,70.15,68529.0,69.7,70.2,69.7,70.15,68529.0
2017-05-12 12:00:00,70.2,70.85,70.05,70.3,48503.0,70.2,70.85,70.05,70.3,48503.0
2017-05-12 13:00:00,70.35,70.37,69.8,69.8,31208.0,70.35,70.37,69.8,69.8,31208.0
2017-05-12 14:00:00,69.75,69.85,69.55,69.65,16044.0,69.75,69.85,69.55,69.65,16044.0
2017-05-12 15:00:00,69.6,69.65,69.4,69.48,58712.0,69.6,69.65,69.4,69.48,58712.0
2017-05-15 09:30:00,69.45,70.85,69.4,70.6,38283.0,69.45,70.85,69.4,70.6,38283.0
2017-05-15 10:00:00,70.7,70.7,70.15,70.5,26773.0,70.7,70.7,70.15,70.5,26773.0
2017-05-15 11:00:00,70.5,70.75,70.45,70.6,17819.0,70.5,70.75,70.45,70.6,17819.0
2017-05-15 12:00:00,70.65,70.75,70.4,70.67,40079.0,70.65,70.75,70.4,70.67,40079.0
2017-05-15 13:00:00,70.7,71.35,70.7,71.2,30612.0,70.7,71.35,70.7,71.2,30612.0
2017-05-15 14:00:00,71.15,71.15,70.6,70.73,18995.0,71.15,71.15,70.6,70.73,18995.0
2017-05-15 15:00:00,70.7,71.0,70.47,70.95,82577.0,70.7,71.0,70.47,70.95,82577.0
2017-05-16 09:30:00,71.3,71.75,70.65,71.45,34074.0,71.3,71.75,70.65,71.45,34074.0
2017-05-16 10:00:00,71.4,71.8,70.4,71.8,68546.0,71.4,71.8,70.4,71.8,68546.0
2017-05-16 11:00:00,71.8,72.05,71.3,71.7,55548.0,71.8,72.05,71.3,71.7,55548.0
2017-05-16 12:00:00,71.7,71.95,71.6,71.88,16383.0,71.7,71.95,71.6,71.88,16383.0
2017-05-16 13:00:00,71.85,72.05,70.8,70.85,43022.0,71.85,72.05,70.8,70.85,43022.0
2017-05-16 14:00:00,70.85,70.95,70.6,70.6,21483.0,70.85,70.95,70.6,70.6,21483.0
2017-05-16 15:00:00,70.65,70.8,70.5,70.7,62487.0,70.65,70.8,70.5,70.7,62487.0
2017-05-17 09:30:00,69.85,70.13,68.9,68.9,38325.0,69.85,70.13,68.9,68.9,38325.0
2017-05-17 10:00:00,68.85,69.1,68.1,68.15,23981.0,68.85,69.1,68.1,68.15,23981.0
2017-05-17 11:00:00,68.1,68.4,67.93,68.35,30778.0,68.1,68.4,67.93,68.35,30778.0
2017-05-17 12:00:00,68.35,68.6,68.05,68.35,32404.0,68.35,68.6,68.05,68.35,32404.0
2017-05-17 13:00:00,68.33,68.45,67.82,67.85,28585.0,68.33,68.45,67.82,67.85,28585.0
2017-05-17 14:00:00,67.85,67.9,66.55,66.7,52927.0,67.85,67.9,66.55,66.7,52927.0
2017-05-17 15:00:00,66.65,67.2,66.05,66.05,154198.0,66.65,67.2,66.05,66.05,154198.0
2017-05-18 09:30:00,66.2,66.55,65.7,65.8,29022.0,66.2,66.55,65.7,65.8,29022.0
2017-05-18 10:00:00,65.89,66.15,65.4,65.85,41105.0,65.89,66.15,65.4,65.85,41105.0
2017-05-18 11:00:00,65.9,66.2,65.55,65.8,39888.0,65.9,66.2,65.55,65.8,39888.0
2017-05-18 12:00:00,65.8,66.35,65.7,66.25,36484.0,65.8,66.35,65.7,66.25,36484.0
2017-05-18 13:00:00,66.3,66.87,66.15,66.75,16047.0,66.3,66.87,66.15,66.75,16047.0
2017-05-18 14:00:00,66.75,66.85,66.4,66.45,15553.0,66.75,66.85,66.4,66.45,15553.0
2017-05-18 15:00:00,66.5,66.9,66.45,66.65,72038.0,66.5,66.9,66.45,66.65,72038.0
2017-05-19 09:30:00,67.25,67.65,66.85,67.55,20551.0,67.25,67.65,66.85,67.55,20551.0
2017-05-19 10:00:00,67.55,68.45,67.4,68.45,24535.0,67.55,68.45,67.4,68.45,24535.0
2017-05-19 11:00:00,68.45,69.18,68.45,69.05,53017.0,68.45,69.18,68.45,69.05,53017.0
2017-05-19 12:00:00,69.1,69.43,68.85,69.35,36511.0,69.1,69.43,68.85,69.35,36511.0
2017-05-19 13:00:00,69.4,69.4,68.7,68.7,18248.0,69.4,69.4,68.7,68.7,18248.0
2017-05-19 14:00:00,68.75,68.85,68.65,68.75,20417.0,68.75,68.85,68.65,68.75,20417.0
2017-05-19 15:00:00,68.7,68.8,68.25,68.3,65592.0,68.7,68.8,68.25,68.3,65592.0
2017-05-22 09:30:00,68.6,68.65,67.75,67.9,8702.0,68.6,68.65,67.75,67.9,8702.0
2017-05-22 10:00:00,68.15,68.7,68.1,68.7,7991.0,68.15,68.7,68.1,68.7,7991.0
2017-05-22 11:00:00,68.65,68.95,68.5,68.7,9619.0,68.65,68.95,68.5,68.7,9619.0
2017-05-22 12:00:00,68.65,69.65,68.5,69.2,112204.0,68.65,69.65,68.5,69.2,112204.0
2017-05-22 13:00:00,69.15,69.25,69.05,69.15,22888.0,69.15,69.25,69.05,69.15,22888.0
2017-05-22 14:00:00,69.15,69.35,69.1,69.3,17493.0,69.15,69.35,69.1,69.3,17493.0
2017-05-22 15:00:00,69.35,69.6,69.3,69.45,69371.0,69.35,69.6,69.3,69.45,69371.0
2017-05-23 09:30:00,69.9,70.0,69.2,69.85,14658.0,69.9,70.0,69.2,69.85,14658.0
2017-05-23 10:00:00,69.6,70.0,69.55,70.0,21534.0,69.6,70.0,69.55,70.0,21534.0
2017-05-23 11:00:00,69.95,71.3,69.95,71.1,51687.0,69.95,71.3,69.95,71.1,51687.0
2017-05-23 12:00:00,71.1,71.1,70.15,70.25,24277.0,71.1,71.1,70.15,70.25,24277.0
2017-05-23 13:00:00,70.3,70.6,70.25,70.5,23693.0,70.3,70.6,70.25,70.5,23693.0
2017-05-23 14:00:00,70.55,71.25,70.5,70.9,24576.0,70.55,71.25,70.5,70.9,24576.0
2017-05-23 15:00:00,70.95,71.1,70.05,70.1,77639.0,70.95,71.1,70.05,70.1,77639.0
2017-05-24 09:30:00,70.6,70.9,70.4,70.48,20236.0,70.6,70.9,70.4,70.48,20236.0
2017-05-24 10:00:00,70.5,70.8,70.4,70.45,15358.0,70.5,70.8,70.4,70.45,15358.0
2017-05-24 11:00:00,70.42,70.55,70.1,70.15,14266.0,70.42,70.55,70.1,70.15,14266.0
2017-05-24 12:00:00,70.17,70.2,69.8,69.8,10069.0,70.17,70.2,69.8,69.8,10069.0
2017-05-24 13:00:00,69.75,69.85,69.55,69.7,9855.0,69.75,69.85,69.55,69.7,9855.0
2017-05-24 14:00:00,69.75,70.25,69.65,70.2,15908.0,69.75,70.25,69.65,70.2,15908.0
2017-05-24 15:00:00,70.3,70.35,69.5,69.55,84906.0,70.3,70.35,69.5,69.55,84906.0
2017-05-25 09:30:00,69.85,70.1,69.8,70.1,5185.0,69.85,70.1,69.8,70.1,5185.0
2017-05-25 10:00:00,70.05,70.75,69.95,70.45,23832.0,70.05,70.75,69.95,70.45,23832.0
2017-05-25 11:00:00,70.5,71.0,70.25,70.8,56388.0,70.5,71.0,70.25,70.8,56388.0
2017-05-25 12:00:00,70.8,71.15,70.75,70.85,36288.0,70.8,71.15,70.75,70.85,36288.0
2017-05-25 13:00:00,70.95,71.2,70.85,71.1,23737.0,70.95,71.2,70.85,71.1,23737.0
2017-05-25 14:00:00,71.0,71.1,70.75,70.98,16731.0,71.0,71.1,70.75,70.98,16731.0
2017-05-25 15:00:00,70.98,71.0,70.45,70.55,107541.0,70.98,71.0,70.45,70.55,107541.0
2017-05-26 09:30:00,70.45,70.85,70.15,70.83,7280.0,70.45,70.85,70.15,70.83,7280.0
2017-05-26 10:00:00,70.84,70.9,70.2,70.65,29852.0,70.84,70.9,70.2,70.65,29852.0
2017-05-26 11:00:00,70.6,70.95,70.2,70.35,22497.0,70.6,70.95,70.2,70.35,22497.0
2017-05-26 12:00:00,70.35,71.0,70.35,71.0,10141.0,70.35,71.0,70.35,71.0,10141.0
2017-05-26 13:00:00,70.95,71.2,70.9,71.15,9314.0,70.95,71.2,70.9,71.15,9314.0
2017-05-26 14:00:00,71.1,71.15,70.7,70.7,10434.0,71.1,71.15,70.7,70.7,10434.0
2017-05-26 15:00:00,70.78,71.05,70.7,70.9,59246.0,70.78,71.05,70.7,70.9,59246.0
2017-05-30 09:30:00,70.5,71.3,70.4,71.0,25551.0,70.5,71.3,70.4,71.0,25551.0
2017-05-30 10:00:00,70.95,71.0,69.75,70.05,25339.0,70.95,71.0,69.75,70.05,25339.0
2017-05-30 11:00:00,70.05,70.15,69.8,69.95,22943.0,70.05,70.15,69.8,69.95,22943.0
2017-05-30 12:00:00,69.95,70.9,69.9,70.9,23010.0,69.95,70.9,69.9,70.9,23010.0
2017-05-30 13:00:00,70.8,71.4,70.7,71.3,19457.0,70.8,71.4,70.7,71.3,19457.0
2017-05-30 14:00:00,71.3,71.4,70.8,71.08,14487.0,71.3,71.4,70.8,71.08,14487.0
2017-05-30 15:00:00,71.1,71.2,70.95,71.15,82440.0,71.1,71.2,70.95,71.15,82440.0
2017-05-31 09:30:00,71.3,71.55,70.9,71.0,13911.0,71.3,71.55,70.9,71.0,13911.0
2017-05-31 10:00:00,71.0,71.85,70.6,71.85,26948.0,71.0,71.85,70.6,71.85,26948.0
2017-05-31 11:00:00,71.9,72.55,71.85,72.35,50353.0,71.9,72.55,71.85,72.35,50353.0
2017-05-31 12:00:00,72.3,72.65,72.2,72.4,42344.0,72.3,72.65,72.2,72.4,42344.0
2017-05-31 13:00:00,72.4,72.5,72.1,72.1,25486.0,72.4,72.5,72.1,72.1,25486.0
2017-05-31 14:00:00,72.15,72.15,71.1,71.25,24829.0,72.15,72.15,71.1,71.25,24829.0
2017-05-31 15:00:00,71.15,72.25,71.1,72.1,81260.0,71.15,72.25,71.1,72.1,81260.0
2017-06-01 09:30:00,72.15,72.6,72.05,72.15,11493.0,72.15,72.6,72.05,72.15,11493.0
2017-06-01 10:00:00,72.3,72.4,71.95,72.1,18112.0,72.3,72.4,71.95,72.1,18112.0
2017-06-01 11:00:00,72.1,72.7,72.0,72.5,32186.0,72.1,72.7,72.0,72.5,32186.0
2017-06-01 12:00:00,72.4,73.3,72.4,73.3,21287.0,72.4,73.3,72.4,73.3,21287.0
2017-06-01 13:00:00,73.15,73.35,72.95,72.95,21075.0,73.15,73.35,72.95,72.95,21075.0
2017-06-01 14:00:00,72.95,73.75,72.9,73.65,21247.0,72.95,73.75,72.9,73.65,21247.0
2017-06-01 15:00:00,73.65,73.9,73.5,73.9,70078.0,73.65,73.9,73.5,73.9,70078.0
2017-06-02 09:30:00,73.95,73.95,73.15,73.35,31872.0,73.95,73.95,73.15,73.35,31872.0
2017-06-02 10:00:00,73.35,73.9,73.25,73.8,32819.0,73.35,73.9,73.25,73.8,32819.0
2017-06-02 11:00:00,73.85,74.95,73.8,74.55,41107.0,73.85,74.95,73.8,74.55,41107.0
2017-06-02 12:00:00,74.5,74.7,74.2,74.6,33011.0,74.5,74.7,74.2,74.6,33011.0
2017-06-02 13:00:00,74.55,74.95,74.55,74.8,12416.0,74.55,74.95,74.55,74.8,12416.0
2017-06-02 14:00:00,74.8,74.95,74.6,74.75,19468.0,74.8,74.95,74.6,74.75,19468.0
2017-06-02 15:00:00,74.65,74.8,74.3,74.5,68896.0,74.65,74.8,74.3,74.5,68896.0
2017-06-05 09:30:00,74.2,75.4,74.2,75.0,29488.0,74.2,75.4,74.2,75.0,29488.0
2017-06-05 10:00:00,75.05,75.17,74.8,74.9,35028.0,75.05,75.17,74.8,74.9,35028.0
2017-06-05 11:00:00,74.85,74.95,74.1,74.42,35590.0,74.85,74.95,74.1,74.42,35590.0
2017-06-05 12:00:00,74.45,74.8,74.35,74.65,13471.0,74.45,74.8,74.35,74.65,13471.0
2017-06-05 13:00:00,74.65,75.15,74.65,75.0,10938.0,74.65,75.15,74.65,75.0,10938.0
2017-06-05 14:00:00,75.1,75.8,75.1,75.65,80447.0,75.1,75.8,75.1,75.65,80447.0
2017-06-05 15:00:00,75.65,75.65,75.05,75.2,56052.0,75.65,75.65,75.05,75.2,56052.0
2017-06-06 09:30:00,74.95,75.95,74.6,75.85,19413.0,74.95,75.95,74.6,75.85,19413.0
2017-06-06 10:00:00,75.75,75.95,75.2,75.81,21442.0,75.75,75.95,75.2,75.81,21442.0
2017-06-06 11:00:00,75.9,76.45,75.9,76.35,32779.0,75.9,76.45,75.9,76.35,32779.0
2017-06-06 12:00:00,76.35,76.5,76.25,76.25,31579.0,76.35,76.5,76.25,76.25,31579.0
2017-06-06 13:00:00,76.25,76.4,76.2,76.2,13510.0,76.25,76.4,76.2,76.2,13510.0
2017-06-06 14:00:00,76.2,76.4,76.2,76.3,16070.0,76.2,76.4,76.2,76.3,16070.0
2017-06-06 15:00:00,76.35,76.4,75.09,75.25,60252.0,76.35,76.4,75.09,75.25,60252.0
2017-06-07 09:30:00,75.4,76.2,75.4,75.8,22668.0,75.4,76.2,75.4,75.8,22668.0
2017-06-07 10:00:00,75.81,76.2,75.7,76.05,30583.0,75.81,76.2,75.7,76.05,30583.0
2017-06-07 11:00:00,76.15,76.55,75.9,76.25,19188.0,76.15,76.55,75.9,76.25,19188.0
2017-06-07 12:00:00,76.28,76.4,75.05,75.35,117987.0,76.28,76.4,75.05,75.35,117987.0
2017-06-07 13:00:00,75.4,75.7,75.3,75.6,12730.0,75.4,75.7,75.3,75.6,12730.0
2017-06-07 14:00:00,75.55,75.95,75.5,75.65,31007.0,75.55,75.95,75.5,75.65,31007.0
2017-06-07 15:00:00,75.65,76.3,75.55,76.2,46599.0,75.65,76.3,75.55,76.2,46599.0
2017-06-08 09:30:00,76.5,76.9,76.42,76.6,44904.0,76.5,76.9,76.42,76.6,44904.0
2017-06-08 10:00:00,76.65,76.65,75.65,76.45,25406.0,76.65,76.65,75.65,76.45,25406.0
2017-06-08 11:00:00,76.6,77.36,76.6,77.36,14971.0,76.6,77.36,76.6,77.36,14971.0
2017-06-08 12:00:00,77.3,77.3,76.65,76.9,28196.0,77.3,77.3,76.65,76.9,28196.0
2017-06-08 13:00:00,76.85,77.7,76.85,77.53,30423.0,76.85,77.7,76.85,77.53,30423.0
2017-06-08 14:00:00,77.6,77.95,77.55,77.9,28775.0,77.6,77.95,77.55,77.9,28775.0
2017-06-08 15:00:00,77.91,78.5,77.72,77.8,131123.0,77.91,78.5,77.72,77.8,131123.0
2017-06-09 09:30:00,78.5,78.5,77.5,78.25,33351.0,78.5,78.5,77.5,78.25,33351.0
2017-06-09 10:00:00,78.15,78.25,77.9,78.05,57209.0,78.15,78.25,77.9,78.05,57209.0
2017-06-09 11:00:00,78.03,78.1,76.85,77.55,93753.0,78.03,78.1,76.85,77.55,93753.0
2017-06-09 12:00:00,77.48,77.48,75.3,75.53,81518.0,77.48,77.48,75.3,75.53,81518.0
2017-06-09 13:00:00,75.5,75.6,73.15,73.25,397187.0,75.5,75.6,73.15,73.25,397187.0
2017-06-09 14:00:00,73.2,73.25,71.45,71.6,164729.0,73.2,73.25,71.45,71.6,164729.0
2017-06-09 15:00:00,71.7,72.1,70.55,71.1,182881.0,71.7,72.1,70.55,71.1,182881.0
2017-06-12 09:30:00,69.45,70.1,66.5,66.75,184385.0,69.45,70.1,66.5,66.75,184385.0
2017-06-12 10:00:00,66.7,68.05,65.6,67.25,287212.0,66.7,68.05,65.6,67.25,287212.0
2017-06-12 11:00:00,67.25,69.69,67.15,68.35,207761.0,67.25,69.69,67.15,68.35,207761.0
2017-06-12 12:00:00,68.35,68.95,68.3,68.65,59647.0,68.35,68.95,68.3,68.65,59647.0
2017-06-12 13:00:00,68.73,69.1,68.55,68.75,43194.0,68.73,69.1,68.55,68.75,43194.0
2017-06-12 14:00:00,68.8,69.45,68.75,69.35,51825.0,68.8,69.45,68.75,69.35,51825.0
2017-06-12 15:00:00,69.35,69.55,68.95,69.45,144872.0,69.35,69.55,68.95,69.45,144872.0
2017-06-13 09:30:00,70.4,71.5,70.05,70.55,55831.0,70.4,71.5,70.05,70.55,55831.0
2017-06-13 10:00:00,70.65,70.7,68.95,69.05,122128.0,70.65,70.7,68.95,69.05,122128.0
2017-06-13 11:00:00,68.95,70.55,68.95,70.55,46404.0,68.95,70.55,68.95,70.55,46404.0
2017-06-13 12:00:00,70.5,70.7,70.1,70.35,20369.0,70.5,70.7,70.1,70.35,20369.0
2017-06-13 13:00:00,70.28,70.35,69.75,70.35,31798.0,70.28,70.35,69.75,70.35,31798.0
2017-06-13 14:00:00,70.4,70.55,70.2,70.35,33115.0,70.4,70.55,70.2,70.35,33115.0
2017-06-13 15:00:00,70.35,70.95,70.3,70.55,73193.0,70.35,70.95,70.3,70.55,73193.0
2017-06-14 09:30:00,70.95,70.95,69.9,70.38,26826.0,70.95,70.95,69.9,70.38,26826.0
2017-06-14 10:00:00,70.25,70.3,69.75,70.05,46061.0,70.25,70.3,69.75,70.05,46061.0
2017-06-14 11:00:00,69.9,70.2,69.8,70.0,38908.0,69.9,70.2,69.8,70.0,38908.0
2017-06-14 12:00:00,70.1,70.2,69.65,69.65,30417.0,70.1,70.2,69.65,69.65,30417.0
2017-06-14 13:00:00,69.6,69.8,69.15,69.25,30971.0,69.6,69.8,69.15,69.25,30971.0
2017-06-14 14:00:00,69.25,69.6,67.7,67.9,56317.0,69.25,69.6,67.7,67.9,56317.0
2017-06-14 15:00:00,67.9,67.9,66.9,67.4,240509.0,67.9,67.9,66.9,67.4,240509.0
2017-06-15 09:30:00,64.85,66.75,64.65,65.5,101531.0,64.85,66.75,64.65,65.5,101531.0
2017-06-15 10:00:00,65.5,65.8,64.92,65.29,65488.0,65.5,65.8,64.92,65.29,65488.0
2017-06-15 11:00:00,65.25,65.45,64.55,64.9,71355.0,65.25,65.45,64.55,64.9,71355.0
2017-06-15 12:00:00,64.92,65.45,64.9,65.25,33753.0,64.92,65.45,64.9,65.25,33753.0
2017-06-15 13:00:00,65.15,65.45,64.8,64.87,37351.0,65.15,65.45,64.8,64.87,37351.0
2017-06-15 14:00:00,64.85,65.55,64.85,65.45,56979.0,64.85,65.55,64.85,65.45,56979.0
2017-06-15 15:00:00,65.45,65.7,65.0,65.35,170543.0,65.45,65.7,65.0,65.35,170543.0
2017-06-16 09:30:00,64.95,67.0,64.85,66.7,68803.0,64.95,67.0,64.85,66.7,68803.0
2017-06-16 10:00:00,66.6,66.75,65.2,65.3,42893.0,66.6,66.75,65.2,65.3,42893.0
2017-06-16 11:00:00,65.35,66.0,64.85,65.9,70321.0,65.35,66.0,64.85,65.9,70321.0
2017-06-16 12:00:00,65.9,66.4,65.7,66.05,36036.0,65.9,66.4,65.7,66.05,36036.0
2017-06-16 13:00:00,66.0,66.55,65.9,66.55,30650.0,66.0,66.55,65.9,66.55,30650.0
2017-06-16 14:00:00,66.6,66.75,66.35,66.75,33934.0,66.6,66.75,66.35,66.75,33934.0
2017-06-16 15:00:00,66.75,67.4,66.75,67.25,108343.0,66.75,67.4,66.75,67.25,108343.0
2017-06-19 09:30:00,68.05,68.65,67.55,67.8,21671.0,68.05,68.65,67.55,67.8,21671.0
2017-06-19 10:00:00,67.8,68.1,66.85,67.0,42169.0,67.8,68.1,66.85,67.0,42169.0
2017-06-19 11:00:00,67.0,67.4,66.75,67.3,64515.0,67.0,67.4,66.75,67.3,64515.0
2017-06-19 12:00:00,67.4,68.15,67.3,68.15,34947.0,67.4,68.15,67.3,68.15,34947.0
2017-06-19 13:00:00,68.05,68.2,67.8,67.85,24245.0,68.05,68.2,67.8,67.85,24245.0
2017-06-19 14:00:00,67.95,68.6,67.9,68.05,27083.0,67.95,68.6,67.9,68.05,27083.0
2017-06-19 15:00:00,68.15,68.6,68.05,68.55,89859.0,68.15,68.6,68.05,68.55,89859.0
2017-06-20 09:30:00,68.55,69.18,68.25,68.95,28678.0,68.55,69.18,68.25,68.95,28678.0
2017-06-20 10:00:00,68.95,69.5,68.6,68.85,24034.0,68.95,69.5,68.6,68.85,24034.0
2017-06-20 11:00:00,68.75,68.75,67.5,68.1,23888.0,68.75,68.75,67.5,68.1,23888.0
2017-06-20 12:00:00,68.05,68.1,67.65,67.85,14100.0,68.05,68.1,67.65,67.85,14100.0
2017-06-20 13:00:00,67.83,68.05,67.8,67.85,14257.0,67.83,68.05,67.8,67.85,14257.0
2017-06-20 14:00:00,67.88,67.95,67.2,67.3,23066.0,67.88,67.95,67.2,67.3,23066.0
2017-06-20 15:00:00,67.25,67.35,66.8,67.0,71591.0,67.25,67.35,66.8,67.0,71591.0
2017-06-21 09:30:00,67.35,68.7,66.75,68.0,16969.0,67.35,68.7,66.75,68.0,16969.0
2017-06-21 10:00:00,68.15,68.55,67.5,67.75,30590.0,68.15,68.55,67.5,67.75,30590.0
2017-06-21 11:00:00,67.65,67.9,67.25,67.4,48166.0,67.65,67.9,67.25,67.4,48166.0
2017-06-21 12:00:00,67.45,67.7,66.95,67.2,36716.0,67.45,67.7,66.95,67.2,36716.0
2017-06-21 13:00:00,67.25,67.9,67.25,67.5,43486.0,67.25,67.9,67.25,67.5,43486.0
2017-06-21 14:00:00,67.5,67.8,66.9,66.95,63576.0,67.5,67.8,66.9,66.95,63576.0
2017-06-21 15:00:00,66.95,67.08,66.75,66.92,113402.0,66.95,67.08,66.75,66.92,113402.0
2017-06-22 09:30:00,67.1,67.25,66.1,66.3,17917.0,67.1,67.25,66.1,66.3,17917.0
2017-06-22 10:00:00,66.3,67.2,66.2,66.65,35577.0,66.3,67.2,66.2,66.65,35577.0
2017-06-22 11:00:00,66.65,67.25,66.6,67.2,26809.0,66.65,67.25,66.6,67.2,26809.0
2017-06-22 12:00:00,67.23,68.1,67.22,68.05,15351.0,67.23,68.1,67.22,68.05,15351.0
2017-06-22 13:00:00,68.0,68.05,67.55,67.7,20366.0,68.0,68.05,67.55,67.7,20366.0
2017-06-22 14:00:00,67.65,68.0,67.55,67.63,15675.0,67.65,68.0,67.55,67.63,15675.0
2017-06-22 15:00:00,67.65,68.1,67.5,67.8,41899.0,67.65,68.1,67.5,67.8,41899.0
2017-06-23 09:30:00,67.85,68.4,67.3,68.35,44036.0,67.85,68.4,67.3,68.35,44036.0
2017-06-23 10:00:00,68.35,69.0,68.2,68.75,32933.0,68.35,69.0,68.2,68.75,32933.0
2017-06-23 11:00:00,68.75,69.5,68.7,69.05,40322.0,68.75,69.5,68.7,69.05,40322.0
2017-06-23 12:00:00,69.05,69.25,68.8,69.0,44740.0,69.05,69.25,68.8,69.0,44740.0
2017-06-23 13:00:00,69.0,69.05,68.75,68.75,21420.0,69.0,69.05,68.75,68.75,21420.0
2017-06-23 14:00:00,68.7,68.75,68.25,68.35,26447.0,68.7,68.75,68.25,68.35,26447.0
2017-06-23 15:00:00,68.35,69.15,68.15,68.95,173078.0,68.35,69.15,68.15,68.95,173078.0
2017-06-26 09:30:00,69.5,69.8,68.9,69.3,18260.0,69.5,69.8,68.9,69.3,18260.0
2017-06-26 10:00:00,69.3,69.3,68.15,68.55,47781.0,69.3,69.3,68.15,68.55,47781.0
2017-06-26 11:00:00,68.45,69.0,68.15,68.95,38427.0,68.45,69.0,68.15,68.95,38427.0
2017-06-26 12:00:00,69.0,69.95,69.0,69.8,26355.0,69.0,69.95,69.0,69.8,26355.0
2017-06-26 13:00:00,69.75,69.85,69.3,69.4,25034.0,69.75,69.85,69.3,69.4,25034.0
2017-06-26 14:00:00,69.35,69.35,68.4,68.4,22985.0,69.35,69.35,68.4,68.4,22985.0
2017-06-26 15:00:00,68.4,68.55,68.15,68.2,59183.0,68.4,68.55,68.15,68.2,59183.0
2017-06-27 09:30:00,68.45,68.9,67.2,67.55,27559.0,68.45,68.9,67.2,67.55,27559.0
2017-06-27 10:00:00,67.55,67.93,67.35,67.35,27475.0,67.55,67.93,67.35,67.35,27475.0
2017-06-27 11:00:00,67.35,67.9,67.2,67.83,28611.0,67.35,67.9,67.2,67.83,28611.0
2017-06-27 12:00:00,67.85,68.1,67.1,67.15,34210.0,67.85,68.1,67.1,67.15,34210.0
2017-06-27 13:00:00,67.15,67.2,66.17,66.65,60315.0,67.15,67.2,66.17,66.65,60315.0
2017-06-27 14:00:00,66.65,66.75,66.12,66.55,68148.0,66.65,66.75,66.12,66.55,68148.0
2017-06-27 15:00:00,66.5,66.65,65.6,65.65,130082.0,66.5,66.65,65.6,65.65,130082.0
2017-06-28 09:30:00,66.3,66.3,64.45,64.79,51844.0,66.3,66.3,64.45,64.79,51844.0
2017-06-28 10:00:00,64.8,67.15,64.8,67.15,28239.0,64.8,67.15,64.8,67.15,28239.0
2017-06-28 11:00:00,67.1,67.2,66.65,67.05,18722.0,67.1,67.2,66.65,67.05,18722.0
2017-06-28 12:00:00,67.1,67.8,67.05,67.6,30030.0,67.1,67.8,67.05,67.6,30030.0
2017-06-28 13:00:00,67.55,67.6,67.1,67.45,56862.0,67.55,67.6,67.1,67.45,56862.0
2017-06-28 14:00:00,67.3,68.05,67.25,67.95,44750.0,67.3,68.05,67.25,67.95,44750.0
2017-06-28 15:00:00,67.85,68.1,67.55,67.85,92031.0,67.85,68.1,67.55,67.85,92031.0
2017-06-29 09:30:00,67.35,67.35,65.55,65.55,11332.0,67.35,67.35,65.55,65.55,11332.0
2017-06-29 10:00:00,65.55,66.3,64.9,65.75,52523.0,65.55,66.3,64.9,65.75,52523.0
2017-06-29 11:00:00,65.6,65.7,64.05,64.45,57657.0,65.6,65.7,64.05,64.45,57657.0
2017-06-29 12:00:00,64.4,65.7,64.4,65.45,62679.0,64.4,65.7,64.4,65.45,62679.0
2017-06-29 13:00:00,65.5,65.95,64.45,64.88,64547.0,65.5,65.95,64.45,64.88,64547.0
2017-06-29 14:00:00,64.85,64.9,64.55,64.75,70748.0,64.85,64.9,64.55,64.75,70748.0
2017-06-29 15:00:00,64.7,65.35,64.7,65.25,79565.0,64.7,65.35,64.7,65.25,79565.0
2017-06-30 09:30:00,65.25,65.75,64.9,65.0,12774.0,65.25,65.75,64.9,65.0,12774.0
2017-06-30 10:00:00,65.1,66.05,64.85,65.6,24941.0,65.1,66.05,64.85,65.6,24941.0
2017-06-30 11:00:00,65.5,66.3,65.4,66.2,13148.0,65.5,66.3,65.4,66.2,13148.0
2017-06-30 12:00:00,66.1,66.35,65.95,66.05,16829.0,66.1,66.35,65.95,66.05,16829.0
2017-06-30 13:00:00,66.1,66.2,65.9,66.08,17542.0,66.1,66.2,65.9,66.08,17542.0
2017-06-30 14:00:00,66.15,66.3,66.0,66.1,26889.0,66.15,66.3,66.0,66.1,26889.0
2017-06-30 15:00:00,66.05,66.15,65.7,65.7,59690.0,66.05,66.15,65.7,65.7,59690.0
2017-07-03 09:30:00,66.3,66.3,64.7,64.8,17286.0,66.3,66.3,64.7,64.8,17286.0
2017-07-03 10:00:00,64.95,65.15,63.75,63.75,19754.0,64.95,65.15,63.75,63.75,19754.0
2017-07-03 11:00:00,63.75,63.95,63.15,63.95,26142.0,63.75,63.95,63.15,63.95,26142.0
2017-07-03 12:00:00,64.0,64.05,63.3,63.65,31334.0,64.0,64.05,63.3,63.65,31334.0
2017-07-05 09:30:00,63.7,64.65,63.65,63.65,13861.0,63.7,64.65,63.65,63.65,13861.0
2017-07-05 10:00:00,63.8,64.75,63.2,63.95,26494.0,63.8,64.75,63.2,63.95,26494.0
2017-07-05 11:00:00,63.95,64.0,63.3,63.7,29360.0,63.95,64.0,63.3,63.7,29360.0
2017-07-05 12:00:00,63.65,63.85,63.57,63.8,20094.0,63.65,63.85,63.57,63.8,20094.0
2017-07-05 13:00:00,63.8,64.25,63.8,63.8,16714.0,63.8,64.25,63.8,63.8,16714.0
2017-07-05 14:00:00,63.9,64.45,63.8,63.8,14332.0,63.9,64.45,63.8,63.8,14332.0
2017-07-05 15:00:00,63.8,64.4,63.65,64.25,71769.0,63.8,64.4,63.65,64.25,71769.0
2017-07-06 09:30:00,63.2,64.05,63.0,64.05,28289.0,63.2,64.05,63.0,64.05,28289.0
2017-07-06 10:00:00,64.0,64.15,63.45,64.01,51249.0,64.0,64.15,63.45,64.01,51249.0
2017-07-06 11:00:00,64.0,64.65,63.75,63.96,20024.0,64.0,64.65,63.75,63.96,20024.0
2017-07-06 12:00:00,64.0,64.45,63.6,64.28,10714.0,64.0,64.45,63.6,64.28,10714.0
2017-07-06 13:00:00,64.3,64.3,63.75,63.75,42272.0,64.3,64.3,63.75,63.75,42272.0
2017-07-06 14:00:00,63.75,64.1,63.4,63.4,21577.0,63.75,64.1,63.4,63.4,21577.0
2017-07-06 15:00:00,63.4,63.7,63.2,63.65,79625.0,63.4,63.7,63.2,63.65,79625.0
2017-07-07 09:30:00,63.95,65.15,63.4,65.15,20808.0,63.95,65.15,63.4,65.15,20808.0
2017-07-07 10:00:00,65.1,65.2,64.5,64.85,40322.0,65.1,65.2,64.5,64.85,40322.0
2017-07-07 11:00:00,64.8,65.55,64.8,65.15,22926.0,64.8,65.55,64.8,65.15,22926.0
2017-07-07 12:00:00,65.15,65.4,64.95,65.4,31657.0,65.15,65.4,64.95,65.4,31657.0
2017-07-07 13:00:00,65.25,65.65,65.25,65.55,17231.0,65.25,65.65,65.25,65.55,17231.0
2017-07-07 14:00:00,65.5,65.6,65.1,65.1,20453.0,65.5,65.6,65.1,65.1,20453.0
2017-07-07 15:00:00,65.15,65.35,64.95,65.2,74983.0,65.15,65.35,64.95,65.2,74983.0
2017-07-10 09:30:00,65.15,65.85,64.92,65.15,17412.0,65.15,65.85,64.92,65.15,17412.0
2017-07-10 10:00:00,65.08,65.75,65.07,65.55,21363.0,65.08,65.75,65.07,65.55,21363.0
2017-07-10 11:00:00,65.55,66.5,65.5,66.2,35518.0,65.55,66.5,65.5,66.2,35518.0
2017-07-10 12:00:00,66.25,66.5,66.1,66.48,13397.0,66.25,66.5,66.1,66.48,13397.0
2017-07-10 13:00:00,66.45,66.75,66.3,66.5,29252.0,66.45,66.75,66.3,66.5,29252.0
2017-07-10 14:00:00,66.5,66.53,66.1,66.25,13546.0,66.5,66.53,66.1,66.25,13546.0
2017-07-10 15:00:00,66.25,66.4,65.9,66.05,49176.0,66.25,66.4,65.9,66.05,49176.0
2017-07-11 09:30:00,66.0,67.1,65.8,67.05,9450.0,66.0,67.1,65.8,67.05,9450.0
2017-07-11 10:00:00,66.9,67.4,66.75,67.08,24196.0,66.9,67.4,66.75,67.08,24196.0
2017-07-11 11:00:00,67.0,67.2,66.1,67.15,34521.0,67.0,67.2,66.1,67.15,34521.0
2017-07-11 12:00:00,67.1,67.2,66.55,66.85,13654.0,67.1,67.2,66.55,66.85,13654.0
2017-07-11 13:00:00,66.8,67.55,66.8,67.42,43495.0,66.8,67.55,66.8,67.42,43495.0
2017-07-11 14:00:00,67.45,67.6,67.3,67.35,28587.0,67.45,67.6,67.3,67.35,28587.0
2017-07-11 15:00:00,67.35,67.8,67.25,67.55,54321.0,67.35,67.8,67.25,67.55,54321.0
2017-07-12 09:30:00,68.4,69.65,68.25,69.03,110661.0,68.4,69.65,68.25,69.03,110661.0
2017-07-12 10:00:00,69.1,69.45,68.8,69.0,84640.0,69.1,69.45,68.8,69.0,84640.0
2017-07-12 11:00:00,69.05,69.45,68.7,69.35,24185.0,69.05,69.45,68.7,69.35,24185.0
2017-07-12 12:00:00,69.45,69.45,68.85,68.9,9097.0,69.45,69.45,68.85,68.9,9097.0
2017-07-12 13:00:00,68.9,69.0,68.47,68.75,22081.0,68.9,69.0,68.47,68.75,22081.0
2017-07-12 14:00:00,68.75,69.05,68.65,69.0,15693.0,68.75,69.05,68.65,69.0,15693.0
2017-07-12 15:00:00,69.0,69.55,68.95,69.55,61381.0,69.0,69.55,68.95,69.55,61381.0
2017-07-13 09:30:00,69.7,70.1,69.25,70.1,37890.0,69.7,70.1,69.25,70.1,37890.0
2017-07-13 10:00:00,70.1,70.4,69.55,69.9,34900.0,70.1,70.4,69.55,69.9,34900.0
2017-07-13 11:00:00,69.9,70.4,69.6,70.15,51325.0,69.9,70.4,69.6,70.15,51325.0
2017-07-13 12:00:00,70.1,70.25,69.95,70.15,14798.0,70.1,70.25,69.95,70.15,14798.0
2017-07-13 13:00:00,70.15,70.45,70.0,70.2,51119.0,70.15,70.45,70.0,70.2,51119.0
2017-07-13 14:00:00,70.1,71.25,70.05,70.85,70670.0,70.1,71.25,70.05,70.85,70670.0
2017-07-13 15:00:00,70.8,71.45,70.75,71.4,178044.0,70.8,71.45,70.75,71.4,178044.0
2017-07-14 09:30:00,71.9,71.9,71.4,71.7,15565.0,71.9,71.9,71.4,71.7,15565.0
2017-07-14 10:00:00,71.7,71.9,71.45,71.6,62442.0,71.7,71.9,71.45,71.6,62442.0
2017-07-14 11:00:00,71.6,72.25,71.55,71.8,71348.0,71.6,72.25,71.55,71.8,71348.0
2017-07-14 12:00:00,71.75,71.8,71.6,71.75,12773.0,71.75,71.8,71.6,71.75,12773.0
2017-07-14 13:00:00,71.65,71.95,71.65,71.85,13044.0,71.65,71.95,71.65,71.85,13044.0
2017-07-14 14:00:00,71.85,72.25,71.85,72.05,17838.0,71.85,72.25,71.85,72.05,17838.0
2017-07-14 15:00:00,72.05,72.45,71.8,71.95,80757.0,72.05,72.45,71.8,71.95,80757.0
2017-07-17 09:30:00,71.9,72.0,71.2,71.4,15173.0,71.9,72.0,71.2,71.4,15173.0
2017-07-17 10:00:00,71.45,71.9,71.35,71.55,19373.0,71.45,71.9,71.35,71.55,19373.0
2017-07-17 11:00:00,71.5,71.65,70.85,71.08,20343.0,71.5,71.65,70.85,71.08,20343.0
2017-07-17 12:00:00,71.1,72.15,70.8,71.98,38504.0,71.1,72.15,70.8,71.98,38504.0
2017-07-17 13:00:00,71.95,72.45,71.95,72.45,38607.0,71.95,72.45,71.95,72.45,38607.0
2017-07-17 14:00:00,72.35,72.9,72.25,72.55,35358.0,72.35,72.9,72.25,72.55,35358.0
2017-07-17 15:00:00,72.55,72.9,72.3,72.35,50196.0,72.55,72.9,72.3,72.35,50196.0
2017-07-18 09:30:00,72.05,72.6,71.1,72.53,17983.0,72.05,72.6,71.1,72.53,17983.0
2017-07-18 10:00:00,72.25,72.88,72.0,72.85,16379.0,72.25,72.88,72.0,72.85,16379.0
2017-07-18 11:00:00,72.9,72.9,72.1,72.35,27592.0,72.9,72.9,72.1,72.35,27592.0
2017-07-18 12:00:00,72.35,72.45,72.05,72.15,13202.0,72.35,72.45,72.05,72.15,13202.0
2017-07-18 13:00:00,72.15,72.7,72.15,72.4,38626.0,72.15,72.7,72.15,72.4,38626.0
2017-07-18 14:00:00,72.4,72.55,72.2,72.25,12572.0,72.4,72.55,72.2,72.25,12572.0
2017-07-18 15:00:00,72.25,72.35,72.0,72.25,54770.0,72.25,72.35,72.0,72.25,54770.0
2017-07-19 09:30:00,72.85,73.2,72.6,72.95,15541.0,72.85,73.2,72.6,72.95,15541.0
2017-07-19 10:00:00,72.95,73.45,72.75,73.2,51480.0,72.95,73.45,72.75,73.2,51480.0
2017-07-19 11:00:00,73.23,73.35,73.0,73.3,18643.0,73.23,73.35,73.0,73.3,18643.0
2017-07-19 12:00:00,73.25,73.75,73.25,73.4,14624.0,73.25,73.75,73.25,73.4,14624.0
2017-07-19 13:00:00,73.45,73.75,73.3,73.5,43275.0,73.45,73.75,73.3,73.5,43275.0
2017-07-19 14:00:00,73.5,73.65,73.45,73.65,9582.0,73.5,73.65,73.45,73.65,9582.0
2017-07-19 15:00:00,73.6,74.1,73.6,74.05,45808.0,73.6,74.1,73.6,74.05,45808.0
2017-07-20 09:30:00,74.25,75.0,73.5,74.65,54460.0,74.25,75.0,73.5,74.65,54460.0
2017-07-20 10:00:00,74.5,75.2,74.35,75.1,134559.0,74.5,75.2,74.35,75.1,134559.0
2017-07-20 11:00:00,75.05,75.35,74.75,74.95,89334.0,75.05,75.35,74.75,74.95,89334.0
2017-07-20 12:00:00,74.95,75.25,74.65,74.75,81195.0,74.95,75.25,74.65,74.75,81195.0
2017-07-20 13:00:00,74.75,75.1,74.6,74.95,74122.0,74.75,75.1,74.6,74.95,74122.0
2017-07-20 14:00:00,75.05,75.15,74.15,74.4,33274.0,75.05,75.15,74.15,74.4,33274.0
2017-07-20 15:00:00,74.4,74.65,73.85,73.95,146564.0,74.4,74.65,73.85,73.95,146564.0
2017-07-21 09:30:00,73.9,73.95,73.05,73.95,57215.0,73.9,73.95,73.05,73.95,57215.0
2017-07-21 10:00:00,73.8,74.0,73.5,73.85,26410.0,73.8,74.0,73.5,73.85,26410.0
2017-07-21 11:00:00,73.85,73.95,73.45,73.5,30246.0,73.85,73.95,73.45,73.5,30246.0
2017-07-21 12:00:00,73.45,74.25,73.35,74.1,33106.0,73.45,74.25,73.35,74.1,33106.0
2017-07-21 13:00:00,74.1,74.2,73.35,73.55,20690.0,74.1,74.2,73.35,73.55,20690.0
2017-07-21 14:00:00,73.55,73.75,73.45,73.5,36657.0,73.55,73.75,73.45,73.5,36657.0
2017-07-21 15:00:00,73.5,73.7,73.25,73.55,76244.0,73.5,73.7,73.25,73.55,76244.0
2017-07-24 09:30:00,73.55,73.9,73.2,73.9,21960.0,73.55,73.9,73.2,73.9,21960.0
2017-07-24 10:00:00,73.85,73.9,72.9,73.0,141080.0,73.85,73.9,72.9,73.0,141080.0
2017-07-24 11:00:00,73.05,73.1,72.9,73.05,54484.0,73.05,73.1,72.9,73.05,54484.0
2017-07-24 12:00:00,73.05,73.5,73.0,73.42,50462.0,73.05,73.5,73.0,73.42,50462.0
2017-07-24 13:00:00,73.45,74.3,73.2,74.3,55057.0,73.45,74.3,73.2,74.3,55057.0
2017-07-24 14:00:00,74.35,74.8,74.15,74.65,25395.0,74.35,74.8,74.15,74.65,25395.0
2017-07-24 15:00:00,74.65,75.45,74.45,75.45,91089.0,74.65,75.45,74.45,75.45,91089.0
2017-07-25 09:30:00,75.65,75.7,74.45,74.65,14060.0,75.65,75.7,74.45,74.65,14060.0
2017-07-25 10:00:00,74.7,74.9,74.15,74.25,15759.0,74.7,74.9,74.15,74.25,15759.0
2017-07-25 11:00:00,74.35,74.55,74.2,74.5,14430.0,74.35,74.55,74.2,74.5,14430.0
2017-07-25 12:00:00,74.5,74.5,74.1,74.25,13820.0,74.5,74.5,74.1,74.25,13820.0
2017-07-25 13:00:00,74.25,74.5,74.05,74.5,12982.0,74.25,74.5,74.05,74.5,12982.0
2017-07-25 14:00:00,74.5,74.5,74.0,74.4,25331.0,74.5,74.5,74.0,74.4,25331.0
2017-07-25 15:00:00,74.4,74.8,74.3,74.75,48148.0,74.4,74.8,74.3,74.75,48148.0
2017-07-26 09:30:00,74.75,74.9,73.35,73.8,54861.0,74.75,74.9,73.35,73.8,54861.0
2017-07-26 10:00:00,73.8,74.4,73.65,73.8,56236.0,73.8,74.4,73.65,73.8,56236.0
2017-07-26 11:00:00,73.8,74.65,73.55,74.6,43525.0,73.8,74.65,73.55,74.6,43525.0
2017-07-26 12:00:00,74.55,75.1,74.55,74.8,11363.0,74.55,75.1,74.55,74.8,11363.0
2017-07-26 13:00:00,74.85,75.25,74.7,75.2,13602.0,74.85,75.25,74.7,75.2,13602.0
2017-07-26 14:00:00,75.2,75.3,74.8,74.9,13627.0,75.2,75.3,74.8,74.9,13627.0
2017-07-26 15:00:00,74.89,75.45,74.88,75.28,40823.0,74.89,75.45,74.88,75.28,40823.0
2017-07-27 09:30:00,76.05,76.1,75.65,75.65,12080.0,76.05,76.1,75.65,75.65,12080.0
2017-07-27 10:00:00,75.6,76.05,75.53,75.55,14894.0,75.6,76.05,75.53,75.55,14894.0
2017-07-27 11:00:00,75.55,75.6,75.1,75.15,12218.0,75.55,75.6,75.1,75.15,12218.0
2017-07-27 12:00:00,75.17,75.18,72.7,72.8,58605.0,75.17,75.18,72.7,72.8,58605.0
2017-07-27 13:00:00,72.7,73.3,71.35,72.75,55403.0,72.7,73.3,71.35,72.75,55403.0
2017-07-27 14:00:00,72.65,73.3,72.25,72.67,40162.0,72.65,73.3,72.25,72.67,40162.0
2017-07-27 15:00:00,72.6,73.05,72.45,72.9,87403.0,72.6,73.05,72.45,72.9,87403.0
2017-07-28 09:30:00,72.35,73.4,72.0,72.75,17617.0,72.35,73.4,72.0,72.75,17617.0
2017-07-28 10:00:00,72.8,72.9,72.15,72.45,15006.0,72.8,72.9,72.15,72.45,15006.0
2017-07-28 11:00:00,72.6,73.0,72.3,72.6,30056.0,72.6,73.0,72.3,72.6,30056.0
2017-07-28 12:00:00,72.6,73.45,72.6,73.42,37216.0,72.6,73.45,72.6,73.42,37216.0
2017-07-28 13:00:00,73.35,73.4,72.95,73.05,22600.0,73.35,73.4,72.95,73.05,22600.0
2017-07-28 14:00:00,73.05,73.2,72.7,72.95,56372.0,73.05,73.2,72.7,72.95,56372.0
2017-07-28 15:00:00,72.98,73.0,72.22,72.53,126269.0,72.98,73.0,72.22,72.53,126269.0
2017-07-31 09:30:00,73.15,73.55,72.7,72.7,27247.0,73.15,73.55,72.7,72.7,27247.0
2017-07-31 10:00:00,72.9,72.9,71.2,72.6,82374.0,72.9,72.9,71.2,72.6,82374.0
2017-07-31 11:00:00,72.65,73.6,72.1,73.5,60894.0,72.65,73.6,72.1,73.5,60894.0
2017-07-31 12:00:00,73.4,73.65,72.4,72.45,103909.0,73.4,73.65,72.4,72.45,103909.0
2017-07-31 13:00:00,72.45,72.7,71.75,72.1,76740.0,72.45,72.7,71.75,72.1,76740.0
2017-07-31 14:00:00,72.05,72.65,71.75,72.4,31028.0,72.05,72.65,71.75,72.4,31028.0
2017-07-31 15:00:00,72.45,72.75,72.1,72.3,125979.0,72.45,72.75,72.1,72.3,125979.0
2017-08-01 09:30:00,72.5,73.09,71.4,72.1,42864.0,72.5,73.09,71.4,72.1,42864.0
2017-08-01 10:00:00,72.3,73.25,72.15,73.0,38210.0,72.3,73.25,72.15,73.0,38210.0
2017-08-01 11:00:00,73.05,73.25,72.8,72.9,46969.0,73.05,73.25,72.8,72.9,46969.0
2017-08-01 12:00:00,72.9,72.95,72.5,72.6,30247.0,72.9,72.95,72.5,72.6,30247.0
2017-08-01 13:00:00,72.7,73.55,72.7,73.33,50565.0,72.7,73.55,72.7,73.33,50565.0
2017-08-01 14:00:00,73.38,73.45,73.0,73.1,16065.0,73.38,73.45,73.0,73.1,16065.0
2017-08-01 15:00:00,73.15,73.75,73.15,73.65,47889.0,73.15,73.75,73.15,73.65,47889.0
2017-08-02 09:30:00,73.6,73.6,71.9,72.5,46264.0,73.6,73.6,71.9,72.5,46264.0
2017-08-02 10:00:00,72.42,72.75,69.6,70.7,173461.0,72.42,72.75,69.6,70.7,173461.0
2017-08-02 11:00:00,70.85,70.85,68.9,69.91,120548.0,70.85,70.85,68.9,69.91,120548.0
2017-08-02 12:00:00,69.95,70.5,69.7,70.15,68050.0,69.95,70.5,69.7,70.15,68050.0
2017-08-02 13:00:00,70.25,70.55,69.8,70.2,40923.0,70.25,70.55,69.8,70.2,40923.0
2017-08-02 14:00:00,70.25,70.65,69.95,70.65,59503.0,70.25,70.65,69.95,70.65,59503.0
2017-08-02 15:00:00,70.6,71.15,69.75,70.15,242256.0,70.6,71.15,69.75,70.15,242256.0
2017-08-03 09:30:00,74.25,74.25,71.75,72.85,110428.0,74.25,74.25,71.75,72.85,110428.0
2017-08-03 10:00:00,72.9,73.8,71.5,71.83,239288.0,72.9,73.8,71.5,71.83,239288.0
2017-08-03 11:00:00,71.8,72.6,71.35,72.3,60937.0,71.8,72.6,71.35,72.3,60937.0
2017-08-03 12:00:00,72.28,73.25,72.27,73.05,31790.0,72.28,73.25,72.27,73.05,31790.0
2017-08-03 13:00:00,73.05,73.15,72.25,72.8,63523.0,73.05,73.15,72.25,72.8,63523.0
2017-08-03 14:00:00,72.75,72.85,71.85,72.55,62860.0,72.75,72.85,71.85,72.55,62860.0
2017-08-03 15:00:00,72.5,72.75,71.5,72.1,158228.0,72.5,72.75,71.5,72.1,158228.0
2017-08-04 09:30:00,72.3,73.05,71.55,71.85,32422.0,72.3,73.05,71.55,71.85,32422.0
2017-08-04 10:00:00,71.8,71.9,70.9,71.4,74741.0,71.8,71.9,70.9,71.4,74741.0
2017-08-04 11:00:00,71.4,72.15,71.4,71.75,24026.0,71.4,72.15,71.4,71.75,24026.0
2017-08-04 12:00:00,71.8,71.8,71.05,71.45,20126.0,71.8,71.8,71.05,71.45,20126.0
2017-08-04 13:00:00,71.5,71.6,71.25,71.42,41443.0,71.5,71.6,71.25,71.42,41443.0
2017-08-04 14:00:00,71.4,71.5,70.5,70.6,61606.0,71.4,71.5,70.5,70.6,61606.0
2017-08-04 15:00:00,70.6,71.95,70.6,71.95,135900.0,70.6,71.95,70.6,71.95,135900.0
2017-08-07 09:30:00,71.85,71.97,71.1,71.15,12314.0,71.85,71.97,71.1,71.15,12314.0
2017-08-07 10:00:00,71.35,71.45,70.9,71.25,26240.0,71.35,71.45,70.9,71.25,26240.0
2017-08-07 11:00:00,71.2,72.03,71.2,71.4,13203.0,71.2,72.03,71.2,71.4,13203.0
2017-08-07 12:00:00,71.42,71.45,71.05,71.45,8322.0,71.42,71.45,71.05,71.45,8322.0
2017-08-07 13:00:00,71.4,71.55,70.95,71.0,11405.0,71.4,71.55,70.95,71.0,11405.0
2017-08-07 14:00:00,70.96,71.2,70.6,70.7,20987.0,70.96,71.2,70.6,70.7,20987.0
2017-08-07 15:00:00,70.65,70.9,70.45,70.9,80109.0,70.65,70.9,70.45,70.9,80109.0
2017-08-08 09:30:00,70.75,70.95,69.0,69.13,59861.0,70.75,70.95,69.0,69.13,59861.0
2017-08-08 10:00:00,69.2,69.65,68.85,69.65,52566.0,69.2,69.65,68.85,69.65,52566.0
2017-08-08 11:00:00,69.7,70.48,69.55,70.4,54871.0,69.7,70.48,69.55,70.4,54871.0
2017-08-08 12:00:00,70.3,70.5,69.9,69.9,15392.0,70.3,70.5,69.9,69.9,15392.0
2017-08-08 13:00:00,69.85,70.25,69.5,70.2,15989.0,69.85,70.25,69.5,70.2,15989.0
2017-08-08 14:00:00,70.2,70.45,69.85,69.95,23123.0,70.2,70.45,69.85,69.95,23123.0
2017-08-08 15:00:00,69.95,69.95,69.0,69.4,83364.0,69.95,69.95,69.0,69.4,83364.0
2017-08-09 09:30:00,68.5,69.15,68.05,68.85,17647.0,68.5,69.15,68.05,68.85,17647.0
2017-08-09 10:00:00,68.9,69.35,68.65,69.0,17745.0,68.9,69.35,68.65,69.0,17745.0
2017-08-09 11:00:00,68.8,69.5,68.7,69.5,7975.0,68.8,69.5,68.7,69.5,7975.0
2017-08-09 12:00:00,69.35,69.4,69.05,69.15,8701.0,69.35,69.4,69.05,69.15,8701.0
2017-08-09 13:00:00,69.0,69.15,68.7,68.75,7659.0,69.0,69.15,68.7,68.75,7659.0
2017-08-09 14:00:00,68.85,68.85,67.8,68.35,24501.0,68.85,68.85,67.8,68.35,24501.0
2017-08-09 15:00:00,68.45,69.45,68.4,69.35,92389.0,68.45,69.45,68.4,69.35,92389.0
2017-08-10 09:30:00,68.45,68.8,67.5,67.5,11203.0,68.45,68.8,67.5,67.5,11203.0
2017-08-10 10:00:00,67.6,67.6,66.55,67.38,65513.0,67.6,67.6,66.55,67.38,65513.0
2017-08-10 11:00:00,67.3,67.65,66.75,67.05,31609.0,67.3,67.65,66.75,67.05,31609.0
2017-08-10 12:00:00,67.1,67.1,66.4,66.8,30499.0,67.1,67.1,66.4,66.8,30499.0
2017-08-10 13:00:00,66.9,67.3,66.85,67.05,13626.0,66.9,67.3,66.85,67.05,13626.0
2017-08-10 14:00:00,67.05,67.45,66.7,67.25,28684.0,67.05,67.45,66.7,67.25,28684.0
2017-08-10 15:00:00,67.35,67.45,65.9,65.95,81373.0,67.35,67.45,65.9,65.95,81373.0
2017-08-11 09:30:00,66.1,66.55,65.7,66.4,15155.0,66.1,66.55,65.7,66.4,15155.0
2017-08-11 10:00:00,66.33,67.15,66.32,66.5,39953.0,66.33,67.15,66.32,66.5,39953.0
2017-08-11 11:00:00,66.35,66.4,65.85,66.2,21542.0,66.35,66.4,65.85,66.2,21542.0
2017-08-11 12:00:00,66.2,67.2,66.2,67.0,19997.0,66.2,67.2,66.2,67.0,19997.0
2017-08-11 13:00:00,67.0,67.2,66.55,66.8,13537.0,67.0,67.2,66.55,66.8,13537.0
2017-08-11 14:00:00,66.75,67.25,66.6,66.7,20857.0,66.75,67.25,66.6,66.7,20857.0
2017-08-11 15:00:00,66.7,67.65,66.7,67.4,77061.0,66.7,67.65,66.7,67.4,77061.0
2017-08-14 09:30:00,68.15,69.7,67.89,69.25,40522.0,68.15,69.7,67.89,69.25,40522.0
2017-08-14 10:00:00,69.25,69.95,68.95,69.6,39303.0,69.25,69.95,68.95,69.6,39303.0
2017-08-14 11:00:00,69.5,69.75,69.35,69.63,54261.0,69.5,69.75,69.35,69.63,54261.0
2017-08-14 12:00:00,69.7,69.95,69.5,69.75,29271.0,69.7,69.95,69.5,69.75,29271.0
2017-08-14 13:00:00,69.65,69.95,69.65,69.95,4500.0,69.65,69.95,69.65,69.95,4500.0
2017-08-14 14:00:00,69.9,69.9,69.4,69.55,21052.0,69.9,69.9,69.4,69.55,21052.0
2017-08-14 15:00:00,69.5,69.9,69.45,69.85,63711.0,69.5,69.9,69.45,69.85,63711.0
2017-08-15 09:30:00,69.9,69.9,69.25,69.8,25297.0,69.9,69.9,69.25,69.8,25297.0
2017-08-15 10:00:00,69.7,69.8,69.05,69.5,18916.0,69.7,69.8,69.05,69.5,18916.0
2017-08-15 11:00:00,69.45,69.7,69.4,69.5,13686.0,69.45,69.7,69.4,69.5,13686.0
2017-08-15 12:00:00,69.55,69.91,69.5,69.8,10857.0,69.55,69.91,69.5,69.8,10857.0
2017-08-15 13:00:00,69.75,69.75,69.4,69.4,13722.0,69.75,69.75,69.4,69.4,13722.0
2017-08-15 14:00:00,69.4,69.7,69.35,69.65,8941.0,69.4,69.7,69.35,69.65,8941.0
2017-08-15 15:00:00,69.7,69.9,69.5,69.55,66065.0,69.7,69.9,69.5,69.55,66065.0
2017-08-16 09:30:00,69.75,69.75,69.4,69.6,6093.0,69.75,69.75,69.4,69.6,6093.0
2017-08-16 10:00:00,69.57,69.95,69.4,69.95,9921.0,69.57,69.95,69.4,69.95,9921.0
2017-08-16 11:00:00,69.95,70.6,69.92,70.2,20313.0,69.95,70.6,69.92,70.2,20313.0
2017-08-16 12:00:00,70.28,71.2,70.28,70.8,23786.0,70.28,71.2,70.28,70.8,23786.0
2017-08-16 13:00:00,70.75,71.0,70.45,70.85,13991.0,70.75,71.0,70.45,70.85,13991.0
2017-08-16 14:00:00,70.7,70.85,70.3,70.7,12426.0,70.7,70.85,70.3,70.7,12426.0
2017-08-16 15:00:00,70.7,71.2,70.5,70.65,45073.0,70.7,71.2,70.5,70.65,45073.0
2017-08-17 09:30:00,70.0,70.85,70.0,70.65,5634.0,70.0,70.85,70.0,70.65,5634.0
2017-08-17 10:00:00,70.5,70.6,69.1,69.6,11587.0,70.5,70.6,69.1,69.6,11587.0
2017-08-17 11:00:00,69.65,70.7,69.65,70.65,11621.0,69.65,70.7,69.65,70.65,11621.0
2017-08-17 12:00:00,70.6,70.6,69.9,70.0,15818.0,70.6,70.6,69.9,70.0,15818.0
2017-08-17 13:00:00,69.95,70.0,69.4,69.65,14267.0,69.95,70.0,69.4,69.65,14267.0
2017-08-17 14:00:00,69.7,69.7,69.0,69.3,69821.0,69.7,69.7,69.0,69.3,69821.0
2017-08-17 15:00:00,69.15,69.15,68.0,68.05,59191.0,69.15,69.15,68.0,68.05,59191.0
2017-08-18 09:30:00,67.65,67.95,67.1,67.2,25791.0,67.65,67.95,67.1,67.2,25791.0
2017-08-18 10:00:00,67.05,68.85,67.05,68.85,20025.0,67.05,68.85,67.05,68.85,20025.0
2017-08-18 11:00:00,68.8,69.25,68.4,69.15,14260.0,68.8,69.25,68.4,69.15,14260.0
2017-08-18 12:00:00,69.15,69.25,68.8,68.95,7874.0,69.15,69.25,68.8,68.95,7874.0
2017-08-18 13:00:00,68.95,69.15,68.6,68.9,8331.0,68.95,69.15,68.6,68.9,8331.0
2017-08-18 14:00:00,68.8,69.1,68.8,68.95,11291.0,68.8,69.1,68.8,68.95,11291.0
2017-08-18 15:00:00,68.95,69.05,68.15,68.2,56152.0,68.95,69.05,68.15,68.2,56152.0
2017-08-21 09:30:00,68.0,68.1,67.7,67.7,9428.0,68.0,68.1,67.7,67.7,9428.0
2017-08-21 10:00:00,67.55,67.65,67.2,67.5,7941.0,67.55,67.65,67.2,67.5,7941.0
2017-08-21 11:00:00,67.55,68.0,67.55,67.8,8486.0,67.55,68.0,67.55,67.8,8486.0
2017-08-21 12:00:00,67.8,68.0,67.7,67.9,4210.0,67.8,68.0,67.7,67.9,4210.0
2017-08-21 13:00:00,67.85,68.0,67.7,67.9,7930.0,67.85,68.0,67.7,67.9,7930.0
2017-08-21 14:00:00,67.85,68.0,67.85,67.95,15913.0,67.85,68.0,67.85,67.95,15913.0
2017-08-21 15:00:00,67.9,68.3,67.85,68.1,44869.0,67.9,68.3,67.85,68.1,44869.0
2017-08-22 09:30:00,68.45,69.25,68.1,68.3,15663.0,68.45,69.25,68.1,68.3,15663.0
2017-08-22 10:00:00,68.35,69.05,68.35,68.95,25653.0,68.35,69.05,68.35,68.95,25653.0
2017-08-22 11:00:00,68.95,69.05,68.8,68.8,25716.0,68.95,69.05,68.8,68.8,25716.0
2017-08-22 12:00:00,68.85,69.0,68.85,68.95,16191.0,68.85,69.0,68.85,68.95,16191.0
2017-08-22 13:00:00,68.95,69.15,68.75,69.15,10108.0,68.95,69.15,68.75,69.15,10108.0
2017-08-22 14:00:00,69.1,69.33,69.05,69.3,15079.0,69.1,69.33,69.05,69.3,15079.0
2017-08-22 15:00:00,69.3,69.55,69.25,69.3,31531.0,69.3,69.55,69.25,69.3,31531.0
2017-08-23 09:30:00,68.55,69.95,68.55,69.95,24530.0,68.55,69.95,68.55,69.95,24530.0
2017-08-23 10:00:00,69.78,70.2,69.55,69.7,23365.0,69.78,70.2,69.55,69.7,23365.0
2017-08-23 11:00:00,69.7,70.05,69.6,70.05,9745.0,69.7,70.05,69.6,70.05,9745.0
2017-08-23 12:00:00,70.0,70.05,69.55,69.8,8991.0,70.0,70.05,69.55,69.8,8991.0
2017-08-23 13:00:00,69.75,69.85,69.4,69.7,12074.0,69.75,69.85,69.4,69.7,12074.0
2017-08-23 14:00:00,69.75,70.0,69.5,69.95,17917.0,69.75,70.0,69.5,69.95,17917.0
2017-08-23 15:00:00,70.0,70.0,69.4,69.4,52896.0,70.0,70.0,69.4,69.4,52896.0
2017-08-24 09:30:00,70.05,70.22,69.4,69.54,30127.0,70.05,70.22,69.4,69.54,30127.0
2017-08-24 10:00:00,69.48,70.0,69.25,69.9,18710.0,69.48,70.0,69.25,69.9,18710.0
2017-08-24 11:00:00,69.8,70.16,69.05,70.1,42415.0,69.8,70.16,69.05,70.1,42415.0
2017-08-24 12:00:00,70.2,70.5,69.95,70.35,28450.0,70.2,70.5,69.95,70.35,28450.0
2017-08-24 13:00:00,70.2,70.45,69.85,70.0,17578.0,70.2,70.45,69.85,70.0,17578.0
2017-08-24 14:00:00,69.95,70.45,69.8,70.42,16894.0,69.95,70.45,69.8,70.42,16894.0
2017-08-24 15:00:00,70.4,70.6,70.2,70.42,75067.0,70.4,70.6,70.2,70.42,75067.0
2017-08-25 09:30:00,70.85,71.0,70.05,70.6,16425.0,70.85,71.0,70.05,70.6,16425.0
2017-08-25 10:00:00,70.7,70.8,70.0,70.1,8075.0,70.7,70.8,70.0,70.1,8075.0
2017-08-25 11:00:00,70.05,70.15,69.25,69.35,16847.0,70.05,70.15,69.25,69.35,16847.0
2017-08-25 12:00:00,69.4,69.42,68.8,68.9,17413.0,69.4,69.42,68.8,68.9,17413.0
2017-08-25 13:00:00,68.9,69.28,68.9,69.2,14080.0,68.9,69.28,68.9,69.2,14080.0
2017-08-25 14:00:00,69.3,69.6,69.29,69.35,11385.0,69.3,69.6,69.29,69.35,11385.0
2017-08-25 15:00:00,69.35,69.5,68.85,68.85,43695.0,69.35,69.5,68.85,68.85,43695.0
2017-08-28 09:30:00,69.0,69.16,68.5,68.5,11761.0,69.0,69.16,68.5,68.5,11761.0
2017-08-28 10:00:00,68.45,69.1,68.05,68.8,12925.0,68.45,69.1,68.05,68.8,12925.0
2017-08-28 11:00:00,68.9,68.95,68.55,68.8,10349.0,68.9,68.95,68.55,68.8,10349.0
2017-08-28 12:00:00,68.83,68.9,68.45,68.5,10817.0,68.83,68.9,68.45,68.5,10817.0
2017-08-28 13:00:00,68.5,68.7,68.4,68.6,10500.0,68.5,68.7,68.4,68.6,10500.0
2017-08-28 14:00:00,68.6,68.6,68.45,68.55,10343.0,68.6,68.6,68.45,68.55,10343.0
2017-08-28 15:00:00,68.55,68.6,68.35,68.6,36077.0,68.55,68.6,68.35,68.6,36077.0
2017-08-29 09:30:00,67.55,68.3,67.55,68.15,13193.0,67.55,68.3,67.55,68.15,13193.0
2017-08-29 10:00:00,68.16,68.33,67.85,68.25,9140.0,68.16,68.33,67.85,68.25,9140.0
2017-08-29 11:00:00,68.15,68.45,68.15,68.35,12273.0,68.15,68.45,68.15,68.35,12273.0
2017-08-29 12:00:00,68.35,68.85,68.26,68.85,12084.0,68.35,68.85,68.26,68.85,12084.0
2017-08-29 13:00:00,68.85,68.95,68.45,68.7,21645.0,68.85,68.95,68.45,68.7,21645.0
2017-08-29 14:00:00,68.7,68.95,68.6,68.88,27290.0,68.7,68.95,68.6,68.88,27290.0
2017-08-29 15:00:00,68.85,69.0,68.45,68.5,66214.0,68.85,69.0,68.45,68.5,66214.0
2017-08-30 09:30:00,68.6,68.82,68.5,68.8,15926.0,68.6,68.82,68.5,68.8,15926.0
2017-08-30 10:00:00,68.8,69.9,68.72,69.9,24303.0,68.8,69.9,68.72,69.9,24303.0
2017-08-30 11:00:00,69.9,70.45,69.9,70.45,13908.0,69.9,70.45,69.9,70.45,13908.0
2017-08-30 12:00:00,70.45,71.6,70.4,71.45,21911.0,70.45,71.6,70.4,71.45,21911.0
2017-08-30 13:00:00,71.46,71.65,71.45,71.55,12921.0,71.46,71.65,71.45,71.55,12921.0
2017-08-30 14:00:00,71.5,72.0,71.4,71.95,17937.0,71.5,72.0,71.4,71.95,17937.0
2017-08-30 15:00:00,71.95,72.7,71.85,72.0,86715.0,71.95,72.7,71.85,72.0,86715.0
2017-08-31 09:30:00,72.3,72.8,71.9,72.1,19197.0,72.3,72.8,71.9,72.1,19197.0
2017-08-31 10:00:00,72.2,72.5,71.7,72.25,38812.0,72.2,72.5,71.7,72.25,38812.0
2017-08-31 11:00:00,72.15,73.0,72.05,72.8,22300.0,72.15,73.0,72.05,72.8,22300.0
2017-08-31 12:00:00,72.85,73.2,72.8,73.2,11403.0,72.85,73.2,72.8,73.2,11403.0
2017-08-31 13:00:00,73.2,73.35,72.95,73.35,13758.0,73.2,73.35,72.95,73.35,13758.0
2017-08-31 14:00:00,73.33,73.65,73.3,73.45,19042.0,73.33,73.65,73.3,73.45,19042.0
2017-08-31 15:00:00,73.48,73.55,73.15,73.4,66560.0,73.48,73.55,73.15,73.4,66560.0
2017-09-01 09:30:00,73.6,73.85,73.25,73.25,18435.0,73.6,73.85,73.25,73.25,18435.0
2017-09-01 10:00:00,73.25,74.1,73.22,73.95,23865.0,73.25,74.1,73.22,73.95,23865.0
2017-09-01 11:00:00,73.95,74.1,73.85,73.91,26536.0,73.95,74.1,73.85,73.91,26536.0
2017-09-01 12:00:00,73.95,74.17,73.55,73.68,24036.0,73.95,74.17,73.55,73.68,24036.0
2017-09-01 13:00:00,73.67,73.76,73.1,73.55,17771.0,73.67,73.76,73.1,73.55,17771.0
2017-09-01 14:00:00,73.65,73.65,73.25,73.55,9002.0,73.65,73.65,73.25,73.55,9002.0
2017-09-01 15:00:00,73.45,73.55,73.15,73.15,29389.0,73.45,73.55,73.15,73.15,29389.0
2017-09-05 09:30:00,72.8,73.15,72.25,73.0,13383.0,72.8,73.15,72.25,73.0,13383.0
2017-09-05 10:00:00,73.0,73.1,72.35,72.35,10944.0,73.0,73.1,72.35,72.35,10944.0
2017-09-05 11:00:00,72.45,72.61,72.2,72.6,7203.0,72.45,72.61,72.2,72.6,7203.0
2017-09-05 12:00:00,72.65,72.65,71.35,71.55,17545.0,72.65,72.65,71.35,71.55,17545.0
2017-09-05 13:00:00,71.55,71.95,71.3,71.75,15137.0,71.55,71.95,71.3,71.75,15137.0
2017-09-05 14:00:00,71.8,72.6,71.8,72.5,25460.0,71.8,72.6,71.8,72.5,25460.0
2017-09-05 15:00:00,72.55,72.95,72.5,72.73,20343.0,72.55,72.95,72.5,72.73,20343.0
2017-09-06 09:30:00,72.95,73.1,72.41,72.7,15358.0,72.95,73.1,72.41,72.7,15358.0
2017-09-06 10:00:00,72.65,72.75,71.6,72.0,26657.0,72.65,72.75,71.6,72.0,26657.0
2017-09-06 11:00:00,71.95,71.95,71.2,71.28,22537.0,71.95,71.95,71.2,71.28,22537.0
2017-09-06 12:00:00,71.4,71.6,71.25,71.6,8133.0,71.4,71.6,71.25,71.6,8133.0
2017-09-06 13:00:00,71.7,72.26,71.7,71.85,16782.0,71.7,72.26,71.7,71.85,16782.0
2017-09-06 14:00:00,71.9,72.08,71.4,71.45,17220.0,71.9,72.08,71.4,71.45,17220.0
2017-09-06 15:00:00,71.42,72.3,71.25,71.7,62454.0,71.42,72.3,71.25,71.7,62454.0
2017-09-07 09:30:00,72.0,72.05,71.56,71.75,6518.0,72.0,72.05,71.56,71.75,6518.0
2017-09-07 10:00:00,71.75,72.1,71.5,71.85,17337.0,71.75,72.1,71.5,71.85,17337.0
2017-09-07 11:00:00,71.8,71.85,71.41,71.61,8229.0,71.8,71.85,71.41,71.61,8229.0
2017-09-07 12:00:00,71.6,71.8,71.5,71.55,19940.0,71.6,71.8,71.5,71.55,19940.0
2017-09-07 13:00:00,71.55,71.83,71.42,71.45,25795.0,71.55,71.83,71.42,71.45,25795.0
2017-09-07 14:00:00,71.48,71.53,71.3,71.4,10289.0,71.48,71.53,71.3,71.4,10289.0
2017-09-07 15:00:00,71.4,71.45,71.0,71.1,44244.0,71.4,71.45,71.0,71.1,44244.0
2017-09-08 09:30:00,71.1,72.55,71.05,72.25,24407.0,71.1,72.55,71.05,72.25,24407.0
2017-09-08 10:00:00,72.23,72.53,71.9,72.3,28898.0,72.23,72.53,71.9,72.3,28898.0
2017-09-08 11:00:00,72.25,72.35,71.8,72.15,23469.0,72.25,72.35,71.8,72.15,23469.0
2017-09-08 12:00:00,72.05,72.25,71.85,72.1,8866.0,72.05,72.25,71.85,72.1,8866.0
2017-09-08 13:00:00,72.15,72.15,71.4,71.55,12144.0,72.15,72.15,71.4,71.55,12144.0
2017-09-08 14:00:00,71.65,71.75,71.35,71.74,24033.0,71.65,71.75,71.35,71.74,24033.0
2017-09-08 15:00:00,71.65,71.8,71.45,71.75,40263.0,71.65,71.8,71.45,71.75,40263.0
2017-09-11 09:30:00,72.4,73.65,72.21,72.9,23323.0,72.4,73.65,72.21,72.9,23323.0
2017-09-11 10:00:00,72.95,73.25,72.65,72.7,15916.0,72.95,73.25,72.65,72.7,15916.0
2017-09-11 11:00:00,72.65,73.26,72.45,73.05,33083.0,72.65,73.26,72.45,73.05,33083.0
2017-09-11 12:00:00,73.1,73.1,72.9,72.9,32113.0,73.1,73.1,72.9,72.9,32113.0
2017-09-11 13:00:00,72.9,73.4,72.9,73.0,51722.0,72.9,73.4,72.9,73.0,51722.0
2017-09-11 14:00:00,73.0,73.15,72.9,72.98,41212.0,73.0,73.15,72.9,72.98,41212.0
2017-09-11 15:00:00,72.98,73.08,72.87,72.95,81606.0,72.98,73.08,72.87,72.95,81606.0
2017-09-12 09:30:00,72.95,73.25,72.82,72.95,19039.0,72.95,73.25,72.82,72.95,19039.0
2017-09-12 10:00:00,73.1,73.1,72.05,72.05,26761.0,73.1,73.1,72.05,72.05,26761.0
2017-09-12 11:00:00,72.05,72.85,72.0,72.6,28464.0,72.05,72.85,72.0,72.6,28464.0
2017-09-12 12:00:00,72.58,72.75,72.25,72.25,27561.0,72.58,72.75,72.25,72.25,27561.0
2017-09-12 13:00:00,72.28,72.4,71.75,71.75,13975.0,72.28,72.4,71.75,71.75,13975.0
2017-09-12 14:00:00,71.8,72.15,71.55,71.78,24388.0,71.8,72.15,71.55,71.78,24388.0
2017-09-12 15:00:00,71.65,72.05,71.05,72.05,74166.0,71.65,72.05,71.05,72.05,74166.0
2017-09-13 09:30:00,71.95,72.35,71.95,72.2,6908.0,71.95,72.35,71.95,72.2,6908.0
2017-09-13 10:00:00,72.4,72.9,72.3,72.8,7946.0,72.4,72.9,72.3,72.8,7946.0
2017-09-13 11:00:00,72.75,72.83,72.1,72.1,7885.0,72.75,72.83,72.1,72.1,7885.0
2017-09-13 12:00:00,72.1,72.45,72.1,72.25,6757.0,72.1,72.45,72.1,72.25,6757.0
2017-09-13 13:00:00,72.2,72.5,72.15,72.5,10119.0,72.2,72.5,72.15,72.5,10119.0
2017-09-13 14:00:00,72.5,72.7,72.42,72.68,11362.0,72.5,72.7,72.42,72.68,11362.0
2017-09-13 15:00:00,72.7,72.7,72.45,72.7,26624.0,72.7,72.7,72.45,72.7,26624.0
2017-09-14 09:30:00,72.2,72.3,71.5,72.27,5800.0,72.2,72.3,71.5,72.27,5800.0
2017-09-14 10:00:00,72.2,73.15,72.2,73.05,10911.0,72.2,73.15,72.2,73.05,10911.0
2017-09-14 11:00:00,73.0,74.05,73.0,74.05,42056.0,73.0,74.05,73.0,74.05,42056.0
2017-09-14 12:00:00,74.1,74.1,73.7,73.75,10726.0,74.1,74.1,73.7,73.75,10726.0
2017-09-14 13:00:00,73.75,73.85,73.25,73.25,8691.0,73.75,73.85,73.25,73.25,8691.0
2017-09-14 14:00:00,73.2,73.5,73.17,73.5,6454.0,73.2,73.5,73.17,73.5,6454.0
2017-09-14 15:00:00,73.45,73.48,72.9,73.4,46796.0,73.45,73.48,72.9,73.4,46796.0
2017-09-15 09:30:00,73.4,73.4,72.6,72.8,59682.0,73.4,73.4,72.6,72.8,59682.0
2017-09-15 10:00:00,72.8,73.7,72.6,73.45,18843.0,72.8,73.7,72.6,73.45,18843.0
2017-09-15 11:00:00,73.5,73.74,73.05,73.11,14324.0,73.5,73.74,73.05,73.11,14324.0
2017-09-15 12:00:00,73.1,73.45,73.0,73.03,10598.0,73.1,73.45,73.0,73.03,10598.0
2017-09-15 13:00:00,73.05,73.5,72.95,73.0,16694.0,73.05,73.5,72.95,73.0,16694.0
2017-09-15 14:00:00,73.15,73.3,73.1,73.2,9383.0,73.15,73.3,73.1,73.2,9383.0
2017-09-15 15:00:00,73.15,73.25,72.8,73.1,44712.0,73.15,73.25,72.8,73.1,44712.0
2017-09-18 09:30:00,73.6,73.95,73.52,73.85,18997.0,73.6,73.95,73.52,73.85,18997.0
2017-09-18 10:00:00,73.8,75.0,73.75,74.9,30452.0,73.8,75.0,73.75,74.9,30452.0
2017-09-18 11:00:00,74.95,75.6,74.9,75.6,46826.0,74.95,75.6,74.9,75.6,46826.0
2017-09-18 12:00:00,75.55,75.85,75.33,75.35,27868.0,75.55,75.85,75.33,75.35,27868.0
2017-09-18 13:00:00,75.4,76.2,75.35,75.8,67986.0,75.4,76.2,75.35,75.8,67986.0
2017-09-18 14:00:00,75.85,75.85,74.65,75.25,29091.0,75.85,75.85,74.65,75.25,29091.0
2017-09-18 15:00:00,75.15,76.5,75.1,75.9,136894.0,75.15,76.5,75.1,75.9,136894.0
2017-09-19 09:30:00,76.0,76.5,75.45,75.6,12507.0,76.0,76.5,75.45,75.6,12507.0
2017-09-19 10:00:00,75.65,76.15,75.5,76.15,13232.0,75.65,76.15,75.5,76.15,13232.0
2017-09-19 11:00:00,76.15,76.35,75.95,76.1,16218.0,76.15,76.35,75.95,76.1,16218.0
2017-09-19 12:00:00,76.2,76.6,76.2,76.5,11588.0,76.2,76.6,76.2,76.5,11588.0
2017-09-19 13:00:00,76.55,76.95,76.4,76.88,14583.0,76.55,76.95,76.4,76.88,14583.0
2017-09-19 14:00:00,76.86,77.1,76.75,77.05,32383.0,76.86,77.1,76.75,77.05,32383.0
2017-09-19 15:00:00,77.0,77.45,76.9,77.4,139957.0,77.0,77.45,76.9,77.4,139957.0
2017-09-20 09:30:00,77.4,77.45,77.05,77.4,48737.0,77.4,77.45,77.05,77.4,48737.0
2017-09-20 10:00:00,77.45,78.0,76.3,76.3,69227.0,77.45,78.0,76.3,76.3,69227.0
2017-09-20 11:00:00,76.3,76.5,75.65,75.65,21833.0,76.3,76.5,75.65,75.65,21833.0
2017-09-20 12:00:00,75.65,76.25,75.65,75.9,11013.0,75.65,76.25,75.65,75.9,11013.0
2017-09-20 13:00:00,75.83,75.83,75.2,75.55,21647.0,75.83,75.83,75.2,75.55,21647.0
2017-09-20 14:00:00,75.45,75.5,74.55,74.85,30908.0,75.45,75.5,74.55,74.85,30908.0
2017-09-20 15:00:00,74.85,75.2,74.55,74.55,72147.0,74.85,75.2,74.55,74.55,72147.0
2017-09-21 09:30:00,74.55,74.95,73.18,73.2,22162.0,74.55,74.95,73.18,73.2,22162.0
2017-09-21 10:00:00,73.25,73.25,72.35,72.6,39214.0,73.25,73.25,72.35,72.6,39214.0
2017-09-21 11:00:00,72.65,73.45,72.55,73.35,16009.0,72.65,73.45,72.55,73.35,16009.0
2017-09-21 12:00:00,73.4,73.85,73.3,73.75,15285.0,73.4,73.85,73.3,73.75,15285.0
2017-09-21 13:00:00,73.75,74.1,73.72,74.0,14092.0,73.75,74.1,73.72,74.0,14092.0
2017-09-21 14:00:00,74.05,74.25,73.97,74.25,8165.0,74.05,74.25,73.97,74.25,8165.0
2017-09-21 15:00:00,74.2,74.3,73.8,74.0,40175.0,74.2,74.3,73.8,74.0,40175.0
2017-09-22 09:30:00,73.85,74.85,73.82,74.3,33344.0,73.85,74.85,73.82,74.3,33344.0
2017-09-22 10:00:00,74.2,75.1,74.2,74.4,20402.0,74.2,75.1,74.2,74.4,20402.0
2017-09-22 11:00:00,74.45,74.8,74.31,74.45,10215.0,74.45,74.8,74.31,74.45,10215.0
2017-09-22 12:00:00,74.45,74.85,74.4,74.85,4932.0,74.45,74.85,74.4,74.85,4932.0
2017-09-22 13:00:00,74.65,74.7,74.25,74.55,5724.0,74.65,74.7,74.25,74.55,5724.0
2017-09-22 14:00:00,74.55,74.75,74.4,74.55,9510.0,74.55,74.75,74.4,74.55,9510.0
2017-09-22 15:00:00,74.53,74.85,74.45,74.5,41942.0,74.53,74.85,74.45,74.5,41942.0
2017-09-25 09:30:00,74.5,74.8,74.05,74.2,41244.0,74.5,74.8,74.05,74.2,41244.0
2017-09-25 10:00:00,74.05,75.0,72.9,72.95,32930.0,74.05,75.0,72.9,72.95,32930.0
2017-09-25 11:00:00,73.1,74.35,72.9,73.25,40172.0,73.1,74.35,72.9,73.25,40172.0
2017-09-25 12:00:00,73.0,73.1,72.25,73.0,30736.0,73.0,73.1,72.25,73.0,30736.0
2017-09-25 13:00:00,72.95,73.3,72.8,73.2,12119.0,72.95,73.3,72.8,73.2,12119.0
2017-09-25 14:00:00,73.25,73.45,73.0,73.15,19500.0,73.25,73.45,73.0,73.15,19500.0
2017-09-25 15:00:00,73.2,73.95,73.15,73.9,36582.0,73.2,73.95,73.15,73.9,36582.0
2017-09-26 09:30:00,74.15,74.45,73.05,73.42,10185.0,74.15,74.45,73.05,73.42,10185.0
2017-09-26 10:00:00,73.35,73.8,72.75,72.85,18648.0,73.35,73.8,72.75,72.85,18648.0
2017-09-26 11:00:00,72.7,72.8,71.75,72.1,21532.0,72.7,72.8,71.75,72.1,21532.0
2017-09-26 12:00:00,72.15,72.75,72.15,72.6,15227.0,72.15,72.75,72.15,72.6,15227.0
2017-09-26 13:00:00,72.7,73.4,72.65,73.4,7856.0,72.7,73.4,72.65,73.4,7856.0
2017-09-26 14:00:00,73.35,73.35,72.45,72.5,11351.0,73.35,73.35,72.45,72.5,11351.0
2017-09-26 15:00:00,72.56,72.65,72.15,72.15,39801.0,72.56,72.65,72.15,72.15,39801.0
2017-09-27 09:30:00,75.75,78.05,75.7,77.3,86770.0,75.75,78.05,75.7,77.3,86770.0
2017-09-27 10:00:00,77.4,81.55,77.4,79.3,260388.0,77.4,81.55,77.4,79.3,260388.0
2017-09-27 11:00:00,79.5,79.9,78.65,79.8,131806.0,79.5,79.9,78.65,79.8,131806.0
2017-09-27 12:00:00,79.75,80.9,79.45,80.75,104267.0,79.75,80.9,79.45,80.75,104267.0
2017-09-27 13:00:00,80.65,82.0,80.6,81.99,91522.0,80.65,82.0,80.6,81.99,91522.0
2017-09-27 14:00:00,82.0,82.55,78.55,79.7,187456.0,82.0,82.55,78.55,79.7,187456.0
2017-09-27 15:00:00,79.75,80.9,79.65,80.2,325003.0,79.75,80.9,79.65,80.2,325003.0
2017-09-28 09:30:00,80.4,81.0,79.5,80.1,69211.0,80.4,81.0,79.5,80.1,69211.0
2017-09-28 10:00:00,80.0,82.25,80.0,81.3,65647.0,80.0,82.25,80.0,81.3,65647.0
2017-09-28 11:00:00,81.4,82.85,81.3,81.75,65991.0,81.4,82.85,81.3,81.75,65991.0
2017-09-28 12:00:00,81.75,81.8,81.1,81.75,40642.0,81.75,81.8,81.1,81.75,40642.0
2017-09-28 13:00:00,81.7,82.1,81.55,81.95,31204.0,81.7,82.1,81.55,81.95,31204.0
2017-09-28 14:00:00,82.0,82.0,81.4,81.85,39188.0,82.0,82.0,81.4,81.85,39188.0
2017-09-28 15:00:00,81.85,82.05,81.65,82.0,110982.0,81.85,82.05,81.65,82.0,110982.0
2017-09-29 09:30:00,81.8,82.2,81.45,81.55,27784.0,81.8,82.2,81.45,81.55,27784.0
2017-09-29 10:00:00,81.5,81.85,80.65,81.65,59491.0,81.5,81.85,80.65,81.65,59491.0
2017-09-29 11:00:00,81.65,82.75,81.5,82.0,61623.0,81.65,82.75,81.5,82.0,61623.0
2017-09-29 12:00:00,82.0,82.75,81.9,82.75,30195.0,82.0,82.75,81.9,82.75,30195.0
2017-09-29 13:00:00,82.75,82.9,82.0,82.05,17877.0,82.75,82.9,82.0,82.05,17877.0
2017-09-29 14:00:00,81.95,82.25,81.95,82.25,17887.0,81.95,82.25,81.95,82.25,17887.0
2017-09-29 15:00:00,82.2,84.15,82.2,84.1,205622.0,82.2,84.15,82.2,84.1,205622.0
2017-10-02 09:30:00,84.15,86.9,84.05,85.61,110383.0,84.15,86.9,84.05,85.61,110383.0
2017-10-02 10:00:00,85.6,86.3,83.95,83.95,51185.0,85.6,86.3,83.95,83.95,51185.0
2017-10-02 11:00:00,84.06,85.05,83.5,83.5,70716.0,84.06,85.05,83.5,83.5,70716.0
2017-10-02 12:00:00,83.5,84.1,83.05,84.1,33178.0,83.5,84.1,83.05,84.1,33178.0
2017-10-02 13:00:00,84.2,84.25,83.85,83.95,35435.0,84.2,84.25,83.85,83.95,35435.0
2017-10-02 14:00:00,83.95,85.5,83.85,84.5,26580.0,83.95,85.5,83.85,84.5,26580.0
2017-10-02 15:00:00,84.45,84.55,83.92,84.45,57113.0,84.45,84.55,83.92,84.45,57113.0
2017-10-03 09:30:00,84.35,84.8,83.9,84.15,47585.0,84.35,84.8,83.9,84.15,47585.0
2017-10-03 10:00:00,84.2,84.25,83.1,83.5,51723.0,84.2,84.25,83.1,83.5,51723.0
2017-10-03 11:00:00,83.55,84.0,83.45,83.8,57241.0,83.55,84.0,83.45,83.8,57241.0
2017-10-03 12:00:00,83.85,83.9,83.3,83.53,39886.0,83.85,83.9,83.3,83.53,39886.0
2017-10-03 13:00:00,83.55,84.4,83.45,83.75,26052.0,83.55,84.4,83.45,83.75,26052.0
2017-10-03 14:00:00,83.75,84.45,83.5,84.45,49353.0,83.75,84.45,83.5,84.45,49353.0
2017-10-03 15:00:00,84.5,85.0,84.3,84.7,82796.0,84.5,85.0,84.3,84.7,82796.0
2017-10-04 09:30:00,84.1,85.1,83.45,83.5,19543.0,84.1,85.1,83.45,83.5,19543.0
2017-10-04 10:00:00,83.7,83.75,82.85,83.6,45372.0,83.7,83.75,82.85,83.6,45372.0
2017-10-04 11:00:00,83.6,84.5,83.5,84.2,16499.0,83.6,84.5,83.5,84.2,16499.0
2017-10-04 12:00:00,84.3,84.65,84.2,84.65,8854.0,84.3,84.65,84.2,84.65,8854.0
2017-10-04 13:00:00,84.65,84.65,83.75,84.35,23350.0,84.65,84.65,83.75,84.35,23350.0
2017-10-04 14:00:00,84.25,84.95,84.2,84.9,19543.0,84.25,84.95,84.2,84.9,19543.0
2017-10-04 15:00:00,84.75,85.15,84.4,85.0,58491.0,84.75,85.15,84.4,85.0,58491.0
2017-10-05 09:30:00,85.15,85.5,84.05,84.16,23379.0,85.15,85.5,84.05,84.16,23379.0
2017-10-05 10:00:00,84.2,85.3,84.1,84.8,18562.0,84.2,85.3,84.1,84.8,18562.0
2017-10-05 11:00:00,84.75,85.2,84.45,85.0,13964.0,84.75,85.2,84.45,85.0,13964.0
2017-10-05 12:00:00,85.05,85.6,84.75,84.75,12679.0,85.05,85.6,84.75,84.75,12679.0
2017-10-05 13:00:00,84.65,84.65,84.34,84.58,11139.0,84.65,84.65,84.34,84.58,11139.0
2017-10-05 14:00:00,84.55,84.9,84.4,84.9,10174.0,84.55,84.9,84.4,84.9,10174.0
2017-10-05 15:00:00,85.0,85.0,84.65,84.9,26838.0,85.0,85.0,84.65,84.9,26838.0
2017-10-06 09:30:00,84.5,84.85,83.95,84.4,9306.0,84.5,84.85,83.95,84.4,9306.0
2017-10-06 10:00:00,84.5,85.0,84.05,84.18,21051.0,84.5,85.0,84.05,84.18,21051.0
2017-10-06 11:00:00,84.15,85.1,84.15,85.1,21773.0,84.15,85.1,84.15,85.1,21773.0
2017-10-06 12:00:00,84.95,85.8,84.95,85.34,16591.0,84.95,85.8,84.95,85.34,16591.0
2017-10-06 13:00:00,85.35,85.36,84.9,85.2,13343.0,85.35,85.36,84.9,85.2,13343.0
2017-10-06 14:00:00,85.25,85.55,85.1,85.55,18163.0,85.25,85.55,85.1,85.55,18163.0
2017-10-06 15:00:00,85.45,85.8,85.15,85.8,80549.0,85.45,85.8,85.15,85.8,80549.0
2017-10-09 09:30:00,85.8,86.4,85.79,85.95,9694.0,85.8,86.4,85.79,85.95,9694.0
2017-10-09 10:00:00,86.1,86.1,85.32,85.4,11606.0,86.1,86.1,85.32,85.4,11606.0
2017-10-09 11:00:00,85.55,85.65,85.4,85.5,10279.0,85.55,85.65,85.4,85.5,10279.0
2017-10-09 12:00:00,85.55,85.65,85.0,85.0,15786.0,85.55,85.65,85.0,85.0,15786.0
2017-10-09 13:00:00,85.05,85.05,84.3,84.35,21327.0,85.05,85.05,84.3,84.35,21327.0
2017-10-09 14:00:00,84.4,84.8,84.4,84.5,15899.0,84.4,84.8,84.4,84.5,15899.0
2017-10-09 15:00:00,84.45,84.48,84.0,84.2,59136.0,84.45,84.48,84.0,84.2,59136.0
2017-10-10 09:30:00,84.85,84.85,83.65,84.6,17771.0,84.85,84.85,83.65,84.6,17771.0
2017-10-10 10:00:00,84.45,84.6,83.95,84.4,26913.0,84.45,84.6,83.95,84.4,26913.0
2017-10-10 11:00:00,84.4,84.55,83.5,83.55,20844.0,84.4,84.55,83.5,83.55,20844.0
2017-10-10 12:00:00,83.6,83.7,83.15,83.5,22497.0,83.6,83.7,83.15,83.5,22497.0
2017-10-10 13:00:00,83.5,84.45,83.4,84.27,26920.0,83.5,84.45,83.4,84.27,26920.0
2017-10-10 14:00:00,84.3,84.3,83.5,83.63,24966.0,84.3,84.3,83.5,83.63,24966.0
2017-10-10 15:00:00,83.63,84.2,83.62,84.15,82145.0,83.63,84.2,83.62,84.15,82145.0
2017-10-11 09:30:00,84.15,84.61,84.05,84.25,6938.0,84.15,84.61,84.05,84.25,6938.0
2017-10-11 10:00:00,84.2,84.6,83.9,84.2,11110.0,84.2,84.6,83.9,84.2,11110.0
2017-10-11 11:00:00,84.2,84.58,83.9,84.05,7865.0,84.2,84.58,83.9,84.05,7865.0
2017-10-11 12:00:00,84.08,84.3,83.9,84.03,5582.0,84.08,84.3,83.9,84.03,5582.0
2017-10-11 13:00:00,84.0,84.05,83.65,83.8,38137.0,84.0,84.05,83.65,83.8,38137.0
2017-10-11 14:00:00,83.72,84.0,83.4,83.45,37627.0,83.72,84.0,83.4,83.45,37627.0
2017-10-11 15:00:00,83.45,83.75,83.32,83.75,57247.0,83.45,83.75,83.32,83.75,57247.0
2017-10-12 09:30:00,84.05,84.4,83.95,84.3,26212.0,84.05,84.4,83.95,84.3,26212.0
2017-10-12 10:00:00,84.3,86.05,84.3,85.35,52605.0,84.3,86.05,84.3,85.35,52605.0
2017-10-12 11:00:00,85.3,86.25,85.25,86.2,33882.0,85.3,86.25,85.25,86.2,33882.0
2017-10-12 12:00:00,86.2,86.8,86.05,86.05,38344.0,86.2,86.8,86.05,86.05,38344.0
2017-10-12 13:00:00,86.0,86.35,85.95,86.3,13680.0,86.0,86.35,85.95,86.3,13680.0
2017-10-12 14:00:00,86.3,86.7,86.2,86.25,42893.0,86.3,86.7,86.2,86.25,42893.0
2017-10-12 15:00:00,86.25,86.3,85.3,85.5,87017.0,86.25,86.3,85.3,85.5,87017.0
2017-10-13 09:30:00,84.05,84.58,83.45,84.4,49563.0,84.05,84.58,83.45,84.4,49563.0
2017-10-13 10:00:00,84.5,84.55,83.63,83.7,30479.0,84.5,84.55,83.63,83.7,30479.0
2017-10-13 11:00:00,83.75,83.95,83.19,83.9,19822.0,83.75,83.95,83.19,83.9,19822.0
2017-10-13 12:00:00,83.9,84.0,82.85,83.0,21447.0,83.9,84.0,82.85,83.0,21447.0
2017-10-13 13:00:00,83.1,83.1,82.15,82.5,56891.0,83.1,83.1,82.15,82.5,56891.0
2017-10-13 14:00:00,82.55,82.95,82.55,82.75,32847.0,82.55,82.95,82.55,82.75,32847.0
2017-10-13 15:00:00,82.7,82.97,82.3,82.4,70144.0,82.7,82.97,82.3,82.4,70144.0
2017-10-16 09:30:00,82.85,83.8,82.65,82.8,13073.0,82.85,83.8,82.65,82.8,13073.0
2017-10-16 10:00:00,82.83,83.0,81.8,81.9,19873.0,82.83,83.0,81.8,81.9,19873.0
2017-10-16 11:00:00,81.95,82.1,81.5,81.8,21152.0,81.95,82.1,81.5,81.8,21152.0
2017-10-16 12:00:00,81.8,81.85,81.6,81.8,38440.0,81.8,81.85,81.6,81.8,38440.0
2017-10-16 13:00:00,81.8,81.85,81.5,81.55,50917.0,81.8,81.85,81.5,81.55,50917.0
2017-10-16 14:00:00,81.6,81.8,81.6,81.62,14002.0,81.6,81.8,81.6,81.62,14002.0
2017-10-16 15:00:00,81.65,81.75,81.6,81.75,78617.0,81.65,81.75,81.6,81.75,78617.0
2017-10-17 09:30:00,81.75,82.13,81.45,81.75,7624.0,81.75,82.13,81.45,81.75,7624.0
2017-10-17 10:00:00,81.95,82.35,81.55,82.3,16425.0,81.95,82.35,81.55,82.3,16425.0
2017-10-17 11:00:00,82.45,82.9,82.25,82.42,15306.0,82.45,82.9,82.25,82.42,15306.0
2017-10-17 12:00:00,82.35,82.6,82.15,82.43,36778.0,82.35,82.6,82.15,82.43,36778.0
2017-10-17 13:00:00,82.45,82.9,82.45,82.6,16782.0,82.45,82.9,82.45,82.6,16782.0
2017-10-17 14:00:00,82.62,82.9,82.5,82.75,20438.0,82.62,82.9,82.5,82.75,20438.0
2017-10-17 15:00:00,82.7,83.25,82.65,83.2,38001.0,82.7,83.25,82.65,83.2,38001.0
2017-10-18 09:30:00,83.75,83.8,82.65,82.7,13114.0,83.75,83.8,82.65,82.7,13114.0
2017-10-18 10:00:00,82.6,82.75,82.05,82.7,27662.0,82.6,82.75,82.05,82.7,27662.0
2017-10-18 11:00:00,82.75,83.42,82.75,83.35,10019.0,82.75,83.42,82.75,83.35,10019.0
2017-10-18 12:00:00,83.3,83.9,83.3,83.7,26785.0,83.3,83.9,83.3,83.7,26785.0
2017-10-18 13:00:00,83.7,83.7,83.5,83.5,16045.0,83.7,83.7,83.5,83.5,16045.0
2017-10-18 14:00:00,83.53,83.68,83.45,83.55,12787.0,83.53,83.68,83.45,83.55,12787.0
2017-10-18 15:00:00,83.65,83.95,83.47,83.65,69753.0,83.65,83.95,83.47,83.65,69753.0
2017-10-19 09:30:00,83.35,83.35,82.23,82.4,10053.0,83.35,83.35,82.23,82.4,10053.0
2017-10-19 10:00:00,82.2,83.55,82.15,83.55,11386.0,82.2,83.55,82.15,83.55,11386.0
2017-10-19 11:00:00,83.55,83.85,83.4,83.6,6548.0,83.55,83.85,83.4,83.6,6548.0
2017-10-19 12:00:00,83.45,83.5,83.15,83.15,3930.0,83.45,83.5,83.15,83.15,3930.0
2017-10-19 13:00:00,83.25,83.75,83.25,83.65,6739.0,83.25,83.75,83.25,83.65,6739.0
2017-10-19 14:00:00,83.67,84.25,83.67,84.2,16703.0,83.67,84.25,83.67,84.2,16703.0
2017-10-19 15:00:00,84.2,85.0,84.2,84.95,94325.0,84.2,85.0,84.2,84.95,94325.0
2017-10-20 09:30:00,85.8,85.8,84.65,85.17,35743.0,85.8,85.8,84.65,85.17,35743.0
2017-10-20 10:00:00,85.35,85.85,84.7,84.75,17805.0,85.35,85.85,84.7,84.75,17805.0
2017-10-20 11:00:00,84.95,85.9,84.95,85.65,26880.0,84.95,85.9,84.95,85.65,26880.0
2017-10-20 12:00:00,85.73,86.1,85.5,85.88,16659.0,85.73,86.1,85.5,85.88,16659.0
2017-10-20 13:00:00,85.85,86.0,85.6,85.95,10295.0,85.85,86.0,85.6,85.95,10295.0
2017-10-20 14:00:00,85.9,86.0,85.3,85.4,10317.0,85.9,86.0,85.3,85.4,10317.0
2017-10-20 15:00:00,85.4,85.55,84.85,85.1,74264.0,85.4,85.55,84.85,85.1,74264.0
2017-10-23 09:30:00,85.6,85.65,84.5,84.85,13150.0,85.6,85.65,84.5,84.85,13150.0
2017-10-23 10:00:00,84.9,85.3,84.15,85.1,38386.0,84.9,85.3,84.15,85.1,38386.0
2017-10-23 11:00:00,85.05,85.95,84.9,85.78,25064.0,85.05,85.95,84.9,85.78,25064.0
2017-10-23 12:00:00,85.7,85.9,85.0,85.35,19001.0,85.7,85.9,85.0,85.35,19001.0
2017-10-23 13:00:00,85.45,85.55,85.05,85.05,5694.0,85.45,85.55,85.05,85.05,5694.0
2017-10-23 14:00:00,85.15,85.3,84.85,85.05,8227.0,85.15,85.3,84.85,85.05,8227.0
2017-10-23 15:00:00,84.95,85.05,84.4,84.5,69105.0,84.95,85.05,84.4,84.5,69105.0
2017-10-24 09:30:00,84.65,84.91,83.3,83.85,18636.0,84.65,84.91,83.3,83.85,18636.0
2017-10-24 10:00:00,83.65,84.65,83.65,84.35,21100.0,83.65,84.65,83.65,84.35,21100.0
2017-10-24 11:00:00,84.4,84.85,84.35,84.8,30463.0,84.4,84.85,84.35,84.8,30463.0
2017-10-24 12:00:00,84.83,85.35,84.5,85.25,38368.0,84.83,85.35,84.5,85.25,38368.0
2017-10-24 13:00:00,85.15,85.55,85.05,85.49,9552.0,85.15,85.55,85.05,85.49,9552.0
2017-10-24 14:00:00,85.4,85.45,85.0,85.0,15678.0,85.4,85.45,85.0,85.0,15678.0
2017-10-24 15:00:00,85.1,85.15,84.75,84.85,40860.0,85.1,85.15,84.75,84.85,40860.0
2017-10-25 09:30:00,84.6,85.4,84.5,85.05,11031.0,84.6,85.4,84.5,85.05,11031.0
2017-10-25 10:00:00,85.2,85.9,85.05,85.13,19836.0,85.2,85.9,85.05,85.13,19836.0
2017-10-25 11:00:00,85.2,85.2,82.55,82.6,45730.0,85.2,85.2,82.55,82.6,45730.0
2017-10-25 12:00:00,82.73,83.6,81.9,82.0,68821.0,82.73,83.6,81.9,82.0,68821.0
2017-10-25 13:00:00,82.0,83.6,81.85,83.11,53564.0,82.0,83.6,81.85,83.11,53564.0
2017-10-25 14:00:00,83.15,83.15,82.6,82.7,17858.0,83.15,83.15,82.6,82.7,17858.0
2017-10-25 15:00:00,82.7,82.7,82.05,82.55,97945.0,82.7,82.7,82.05,82.55,97945.0
2017-10-26 09:30:00,83.5,84.0,83.0,83.64,9076.0,83.5,84.0,83.0,83.64,9076.0
2017-10-26 10:00:00,83.75,83.8,82.6,83.1,32727.0,83.75,83.8,82.6,83.1,32727.0
2017-10-26 11:00:00,83.2,83.5,82.97,83.38,22906.0,83.2,83.5,82.97,83.38,22906.0
2017-10-26 12:00:00,83.33,83.6,83.0,83.3,20788.0,83.33,83.6,83.0,83.3,20788.0
2017-10-26 13:00:00,83.25,83.55,83.15,83.25,15355.0,83.25,83.55,83.15,83.25,15355.0
2017-10-26 14:00:00,83.3,83.85,83.3,83.85,36504.0,83.3,83.85,83.3,83.85,36504.0
2017-10-26 15:00:00,83.8,84.05,83.55,83.83,57914.0,83.8,84.05,83.55,83.83,57914.0
2017-10-27 09:30:00,84.8,85.55,84.75,85.4,8271.0,84.8,85.55,84.75,85.4,8271.0
2017-10-27 10:00:00,85.4,86.0,84.05,84.25,77053.0,85.4,86.0,84.05,84.25,77053.0
2017-10-27 11:00:00,84.1,84.25,83.55,84.0,53657.0,84.1,84.25,83.55,84.0,53657.0
2017-10-27 12:00:00,84.05,85.6,83.94,85.15,44694.0,84.05,85.6,83.94,85.15,44694.0
2017-10-27 13:00:00,85.15,85.85,85.1,85.85,17928.0,85.15,85.85,85.1,85.85,17928.0
2017-10-27 14:00:00,85.7,85.8,85.2,85.5,35529.0,85.7,85.8,85.2,85.5,35529.0
2017-10-27 15:00:00,85.55,86.6,85.4,86.5,130690.0,85.55,86.6,85.4,86.5,130690.0
2017-10-30 09:30:00,86.0,86.0,85.15,85.8,16353.0,86.0,86.0,85.15,85.8,16353.0
2017-10-30 10:00:00,85.75,86.45,85.7,86.4,54625.0,85.75,86.45,85.7,86.4,54625.0
2017-10-30 11:00:00,86.3,86.45,85.4,85.48,54222.0,86.3,86.45,85.4,85.48,54222.0
2017-10-30 12:00:00,85.45,85.55,84.5,85.05,29720.0,85.45,85.55,84.5,85.05,29720.0
2017-10-30 13:00:00,85.0,85.4,84.7,84.9,32673.0,85.0,85.4,84.7,84.9,32673.0
2017-10-30 14:00:00,84.95,85.45,84.55,84.8,26866.0,84.95,85.45,84.55,84.8,26866.0
2017-10-30 15:00:00,84.85,85.55,84.55,85.45,72375.0,84.85,85.55,84.55,85.45,72375.0
2017-10-31 09:30:00,85.7,87.25,85.55,87.25,28219.0,85.7,87.25,85.55,87.25,28219.0
2017-10-31 10:00:00,87.1,87.15,86.0,86.15,23443.0,87.1,87.15,86.0,86.15,23443.0
2017-10-31 11:00:00,86.15,86.7,86.05,86.7,32162.0,86.15,86.7,86.05,86.7,32162.0
2017-10-31 12:00:00,86.6,87.0,86.43,86.9,15481.0,86.6,87.0,86.43,86.9,15481.0
2017-10-31 13:00:00,86.9,87.2,86.75,86.83,22815.0,86.9,87.2,86.75,86.83,22815.0
2017-10-31 14:00:00,86.8,87.0,86.45,86.6,30640.0,86.8,87.0,86.45,86.6,30640.0
2017-10-31 15:00:00,86.55,87.1,86.45,86.65,99350.0,86.55,87.1,86.45,86.65,99350.0
2017-11-01 09:30:00,87.4,87.85,85.45,85.67,19359.0,87.4,87.85,85.45,85.67,19359.0
2017-11-01 10:00:00,85.8,86.5,85.5,85.95,29737.0,85.8,86.5,85.5,85.95,29737.0
2017-11-01 11:00:00,85.95,86.3,85.15,85.2,44171.0,85.95,86.3,85.15,85.2,44171.0
2017-11-01 12:00:00,85.2,85.8,84.75,85.48,23933.0,85.2,85.8,84.75,85.48,23933.0
2017-11-01 13:00:00,85.4,85.48,84.15,85.15,63275.0,85.4,85.48,84.15,85.15,63275.0
2017-11-01 14:00:00,85.25,86.5,84.95,86.5,68361.0,85.25,86.5,84.95,86.5,68361.0
2017-11-01 15:00:00,86.45,86.65,85.6,86.45,187790.0,86.45,86.65,85.6,86.45,187790.0
2017-11-02 09:30:00,87.15,87.9,82.27,85.33,171174.0,87.15,87.9,82.27,85.33,171174.0
2017-11-02 10:00:00,85.35,87.0,84.95,86.5,132103.0,85.35,87.0,84.95,86.5,132103.0
2017-11-02 11:00:00,86.5,88.5,86.25,87.05,104536.0,86.5,88.5,86.25,87.05,104536.0
2017-11-02 12:00:00,87.25,87.75,85.35,86.25,103523.0,87.25,87.75,85.35,86.25,103523.0
2017-11-02 13:00:00,86.4,87.0,85.85,86.75,36065.0,86.4,87.0,85.85,86.75,36065.0
2017-11-02 14:00:00,86.75,87.0,85.85,86.38,106824.0,86.75,87.0,85.85,86.38,106824.0
2017-11-02 15:00:00,86.3,86.9,85.8,86.25,152666.0,86.3,86.9,85.8,86.25,152666.0
2017-11-03 09:30:00,85.65,86.25,83.55,84.5,53994.0,85.65,86.25,83.55,84.5,53994.0
2017-11-03 10:00:00,84.2,86.15,84.2,85.85,56836.0,84.2,86.15,84.2,85.85,56836.0
2017-11-03 11:00:00,85.75,85.95,84.35,85.0,42969.0,85.75,85.95,84.35,85.0,42969.0
2017-11-03 12:00:00,85.05,86.15,85.05,85.05,51911.0,85.05,86.15,85.05,85.05,51911.0
2017-11-03 13:00:00,85.15,85.35,84.8,85.0,30148.0,85.15,85.35,84.8,85.0,30148.0
2017-11-03 14:00:00,84.98,85.75,84.95,85.65,43799.0,84.98,85.75,84.95,85.65,43799.0
2017-11-03 15:00:00,85.75,85.9,83.2,83.55,238142.0,85.75,85.9,83.2,83.55,238142.0
2017-11-06 09:30:00,83.9,84.2,83.1,84.1,38600.0,83.9,84.2,83.1,84.1,38600.0
2017-11-06 10:00:00,84.05,86.65,83.95,86.4,116761.0,84.05,86.65,83.95,86.4,116761.0
2017-11-06 11:00:00,86.3,86.3,84.4,84.4,84410.0,86.3,86.3,84.4,84.4,84410.0
2017-11-06 12:00:00,84.53,84.75,84.05,84.15,48793.0,84.53,84.75,84.05,84.15,48793.0
2017-11-06 13:00:00,84.15,84.5,83.35,83.8,77560.0,84.15,84.5,83.35,83.8,77560.0
2017-11-06 14:00:00,83.85,84.35,83.1,83.6,113934.0,83.85,84.35,83.1,83.6,113934.0
2017-11-06 15:00:00,83.83,83.93,82.8,83.45,373944.0,83.83,83.93,82.8,83.45,373944.0
2017-11-07 09:30:00,83.1,83.53,81.25,81.5,86678.0,83.1,83.53,81.25,81.5,86678.0
2017-11-07 10:00:00,81.5,82.35,79.5,82.03,244684.0,81.5,82.35,79.5,82.03,244684.0
2017-11-07 11:00:00,82.0,82.7,81.2,81.2,72092.0,82.0,82.7,81.2,81.2,72092.0
2017-11-07 12:00:00,81.25,81.8,80.45,81.55,34793.0,81.25,81.8,80.45,81.55,34793.0
2017-11-07 13:00:00,81.6,82.7,81.5,82.45,78691.0,81.6,82.7,81.5,82.45,78691.0
2017-11-07 14:00:00,82.5,82.6,82.05,82.25,31203.0,82.5,82.6,82.05,82.25,31203.0
2017-11-07 15:00:00,82.2,82.85,81.95,82.75,176734.0,82.2,82.85,81.95,82.75,176734.0
2017-11-08 09:30:00,82.05,83.0,80.65,82.75,80081.0,82.05,83.0,80.65,82.75,80081.0
2017-11-08 10:00:00,82.8,84.3,82.8,83.7,84201.0,82.8,84.3,82.8,83.7,84201.0
2017-11-08 11:00:00,83.65,85.0,83.6,83.65,194809.0,83.65,85.0,83.6,83.65,194809.0
2017-11-08 12:00:00,83.61,84.3,82.55,82.7,106819.0,83.61,84.3,82.55,82.7,106819.0
2017-11-08 13:00:00,82.8,83.2,82.2,83.15,77216.0,82.8,83.2,82.2,83.15,77216.0
2017-11-08 14:00:00,83.1,83.1,82.6,82.86,37776.0,83.1,83.1,82.6,82.86,37776.0
2017-11-08 15:00:00,82.88,84.75,82.77,84.45,209060.0,82.88,84.75,82.77,84.45,209060.0
2017-11-09 09:30:00,82.65,82.7,79.2,80.25,187495.0,82.65,82.7,79.2,80.25,187495.0
2017-11-09 10:00:00,80.3,82.25,80.25,81.35,169019.0,80.3,82.25,80.25,81.35,169019.0
2017-11-09 11:00:00,81.55,82.5,80.1,80.6,115454.0,81.55,82.5,80.1,80.6,115454.0
2017-11-09 12:00:00,80.55,80.75,78.9,80.08,111990.0,80.55,80.75,78.9,80.08,111990.0
2017-11-09 13:00:00,80.08,80.55,79.2,79.7,82491.0,80.08,80.55,79.2,79.7,82491.0
2017-11-09 14:00:00,79.7,79.7,78.7,79.1,145635.0,79.7,79.7,78.7,79.1,145635.0
2017-11-09 15:00:00,79.05,80.05,78.8,79.55,146884.0,79.05,80.05,78.8,79.55,146884.0
2017-11-10 09:30:00,79.4,80.5,79.0,80.5,64603.0,79.4,80.5,79.0,80.5,64603.0
2017-11-10 10:00:00,80.5,81.0,79.45,80.65,148200.0,80.5,81.0,79.45,80.65,148200.0
2017-11-10 11:00:00,80.55,81.15,80.05,81.05,54605.0,80.55,81.15,80.05,81.05,54605.0
2017-11-10 12:00:00,81.15,81.35,80.0,80.2,60683.0,81.15,81.35,80.0,80.2,60683.0
2017-11-10 13:00:00,80.25,80.65,79.75,80.53,130710.0,80.25,80.65,79.75,80.53,130710.0
2017-11-10 14:00:00,80.5,81.1,80.45,80.75,36563.0,80.5,81.1,80.45,80.75,36563.0
2017-11-10 15:00:00,80.75,81.0,80.05,80.35,177280.0,80.75,81.0,80.05,80.35,177280.0
2017-11-13 09:30:00,79.85,80.1,79.0,79.9,86101.0,79.85,80.1,79.0,79.9,86101.0
2017-11-13 10:00:00,80.0,80.3,79.65,79.8,74536.0,80.0,80.3,79.65,79.8,74536.0
2017-11-13 11:00:00,79.75,80.35,79.75,80.2,133678.0,79.75,80.35,79.75,80.2,133678.0
2017-11-13 12:00:00,80.2,80.5,79.8,79.85,52842.0,80.2,80.5,79.8,79.85,52842.0
2017-11-13 13:00:00,79.85,80.2,79.8,79.95,17387.0,79.85,80.2,79.8,79.95,17387.0
2017-11-13 14:00:00,79.95,80.1,79.8,80.0,25489.0,79.95,80.1,79.8,80.0,25489.0
2017-11-13 15:00:00,80.0,80.4,79.85,79.95,83087.0,80.0,80.4,79.85,79.95,83087.0
2017-11-14 09:30:00,79.4,79.9,78.6,79.0,82037.0,79.4,79.9,78.6,79.0,82037.0
2017-11-14 10:00:00,79.0,79.9,78.25,79.6,120653.0,79.0,79.9,78.25,79.6,120653.0
2017-11-14 11:00:00,79.7,79.9,79.1,79.4,63469.0,79.7,79.9,79.1,79.4,63469.0
2017-11-14 12:00:00,79.35,79.35,78.8,78.88,80908.0,79.35,79.35,78.8,78.88,80908.0
2017-11-14 13:00:00,78.85,79.05,78.45,79.0,73387.0,78.85,79.05,78.45,79.0,73387.0
2017-11-14 14:00:00,79.05,79.85,78.97,79.35,31728.0,79.05,79.85,78.97,79.35,31728.0
2017-11-14 15:00:00,79.4,80.0,79.3,79.45,97742.0,79.4,80.0,79.3,79.45,97742.0
2017-11-15 09:30:00,78.2,78.85,76.6,78.05,88426.0,78.2,78.85,76.6,78.05,88426.0
2017-11-15 10:00:00,78.0,78.85,77.55,77.8,74397.0,78.0,78.85,77.55,77.8,74397.0
2017-11-15 11:00:00,77.8,78.1,77.52,77.95,54225.0,77.8,78.1,77.52,77.95,54225.0
2017-11-15 12:00:00,77.9,78.0,76.95,77.25,42577.0,77.9,78.0,76.95,77.25,42577.0
2017-11-15 13:00:00,77.35,77.38,76.15,77.13,157032.0,77.35,77.38,76.15,77.13,157032.0
2017-11-15 14:00:00,77.25,77.75,76.95,77.5,88839.0,77.25,77.75,76.95,77.5,88839.0
2017-11-15 15:00:00,77.5,77.65,77.15,77.55,181966.0,77.5,77.65,77.15,77.55,181966.0
2017-11-16 09:30:00,77.95,80.4,77.6,79.65,109223.0,77.95,80.4,77.6,79.65,109223.0
2017-11-16 10:00:00,79.65,79.7,78.35,78.95,161241.0,79.65,79.7,78.35,78.95,161241.0
2017-11-16 11:00:00,78.95,79.25,78.4,78.45,48021.0,78.95,79.25,78.4,78.45,48021.0
2017-11-16 12:00:00,78.45,79.0,77.6,78.9,60950.0,78.45,79.0,77.6,78.9,60950.0
2017-11-16 13:00:00,78.95,79.05,78.6,78.8,39986.0,78.95,79.05,78.6,78.8,39986.0
2017-11-16 14:00:00,78.8,79.15,78.5,78.85,66186.0,78.8,79.15,78.5,78.85,66186.0
2017-11-16 15:00:00,78.85,79.25,78.64,78.9,95801.0,78.85,79.25,78.64,78.9,95801.0
2017-11-17 09:30:00,78.8,79.6,78.55,78.79,45416.0,78.8,79.6,78.55,78.79,45416.0
2017-11-17 10:00:00,78.86,79.65,78.3,78.9,72511.0,78.86,79.65,78.3,78.9,72511.0
2017-11-17 11:00:00,79.15,79.56,78.55,79.4,76267.0,79.15,79.56,78.55,79.4,76267.0
2017-11-17 12:00:00,79.45,79.88,79.3,79.65,65330.0,79.45,79.88,79.3,79.65,65330.0
2017-11-17 13:00:00,79.6,79.95,79.3,79.75,81283.0,79.6,79.95,79.3,79.75,81283.0
2017-11-17 14:00:00,79.8,80.2,79.7,80.2,49811.0,79.8,80.2,79.7,80.2,49811.0
2017-11-17 15:00:00,80.1,80.45,79.77,80.1,228376.0,80.1,80.45,79.77,80.1,228376.0
2017-11-20 09:30:00,80.1,81.25,80.1,80.9,47821.0,80.1,81.25,80.1,80.9,47821.0
2017-11-20 10:00:00,81.05,81.05,79.6,80.15,60312.0,81.05,81.05,79.6,80.15,60312.0
2017-11-20 11:00:00,80.15,80.4,79.1,79.1,87522.0,80.15,80.4,79.1,79.1,87522.0
2017-11-20 12:00:00,79.2,79.65,79.05,79.6,35155.0,79.2,79.65,79.05,79.6,35155.0
2017-11-20 13:00:00,79.6,79.75,79.15,79.33,23860.0,79.6,79.75,79.15,79.33,23860.0
2017-11-20 14:00:00,79.25,79.7,79.2,79.65,27833.0,79.25,79.7,79.2,79.65,27833.0
2017-11-20 15:00:00,79.6,79.9,79.5,79.8,111584.0,79.6,79.9,79.5,79.8,111584.0
2017-11-21 09:30:00,80.3,80.65,79.75,80.25,20609.0,80.3,80.65,79.75,80.25,20609.0
2017-11-21 10:00:00,80.25,80.25,78.3,79.7,199909.0,80.25,80.25,78.3,79.7,199909.0
2017-11-21 11:00:00,79.8,80.5,79.25,80.25,68551.0,79.8,80.5,79.25,80.25,68551.0
2017-11-21 12:00:00,80.2,80.28,78.9,79.65,48443.0,80.2,80.28,78.9,79.65,48443.0
2017-11-21 13:00:00,79.7,79.8,79.35,79.55,28203.0,79.7,79.8,79.35,79.55,28203.0
2017-11-21 14:00:00,79.55,79.9,79.4,79.7,30746.0,79.55,79.9,79.4,79.7,30746.0
2017-11-21 15:00:00,79.7,79.75,79.4,79.65,64551.0,79.7,79.75,79.4,79.65,64551.0
2017-11-22 09:30:00,79.75,79.95,79.2,79.2,10459.0,79.75,79.95,79.2,79.2,10459.0
2017-11-22 10:00:00,79.2,80.05,79.2,79.95,30852.0,79.2,80.05,79.2,79.95,30852.0
2017-11-22 11:00:00,80.0,80.35,79.9,80.35,32924.0,80.0,80.35,79.9,80.35,32924.0
2017-11-22 12:00:00,80.35,81.15,80.2,80.8,47585.0,80.35,81.15,80.2,80.8,47585.0
2017-11-22 13:00:00,80.9,81.15,80.85,81.0,33958.0,80.9,81.15,80.85,81.0,33958.0
2017-11-22 14:00:00,81.0,81.45,80.8,81.45,27699.0,81.0,81.45,80.8,81.45,27699.0
2017-11-22 15:00:00,81.5,81.8,81.0,81.4,91070.0,81.5,81.8,81.0,81.4,91070.0
2017-11-24 09:30:00,81.5,82.15,81.15,82.15,54783.0,81.5,82.15,81.15,82.15,54783.0
2017-11-24 10:00:00,82.05,82.1,81.6,82.0,38841.0,82.05,82.1,81.6,82.0,38841.0
2017-11-24 11:00:00,82.1,82.45,81.85,82.1,53988.0,82.1,82.45,81.85,82.1,53988.0
2017-11-24 12:00:00,82.05,82.3,81.9,82.0,36642.0,82.05,82.3,81.9,82.0,36642.0
2017-11-27 09:30:00,82.05,82.35,81.4,82.03,22756.0,82.05,82.35,81.4,82.03,22756.0
2017-11-27 10:00:00,82.05,82.14,80.51,80.95,56417.0,82.05,82.14,80.51,80.95,56417.0
2017-11-27 11:00:00,80.95,81.3,80.75,81.05,28104.0,80.95,81.3,80.75,81.05,28104.0
2017-11-27 12:00:00,81.0,81.22,80.75,80.8,26769.0,81.0,81.22,80.75,80.8,26769.0
2017-11-27 13:00:00,80.85,81.4,80.85,81.35,14756.0,80.85,81.4,80.85,81.35,14756.0
2017-11-27 14:00:00,81.35,81.45,80.8,81.25,48358.0,81.35,81.45,80.8,81.25,48358.0
2017-11-27 15:00:00,81.2,81.23,80.5,80.5,76094.0,81.2,81.23,80.5,80.5,76094.0
2017-11-28 09:30:00,80.9,80.9,79.65,80.17,39880.0,80.9,80.9,79.65,80.17,39880.0
2017-11-28 10:00:00,80.1,81.3,79.85,80.9,92987.0,80.1,81.3,79.85,80.9,92987.0
2017-11-28 11:00:00,81.0,81.9,80.95,81.9,32627.0,81.0,81.9,80.95,81.9,32627.0
2017-11-28 12:00:00,81.92,82.05,81.35,82.05,144850.0,81.92,82.05,81.35,82.05,144850.0
2017-11-28 13:00:00,82.0,82.83,81.95,82.15,76267.0,82.0,82.83,81.95,82.15,76267.0
2017-11-28 14:00:00,82.13,82.6,81.65,82.34,80719.0,82.13,82.6,81.65,82.34,80719.0
2017-11-28 15:00:00,82.35,82.85,82.1,82.7,228005.0,82.35,82.85,82.1,82.7,228005.0
2017-11-29 09:30:00,82.6,83.0,81.65,82.1,73011.0,82.6,83.0,81.65,82.1,73011.0
2017-11-29 10:00:00,82.1,82.2,80.0,80.2,172617.0,82.1,82.2,80.0,80.2,172617.0
2017-11-29 11:00:00,80.1,80.55,79.2,79.35,101816.0,80.1,80.55,79.2,79.35,101816.0
2017-11-29 12:00:00,79.35,81.2,78.65,81.0,75870.0,79.35,81.2,78.65,81.0,75870.0
2017-11-29 13:00:00,80.95,81.2,80.35,80.55,80102.0,80.95,81.2,80.35,80.55,80102.0
2017-11-29 14:00:00,80.7,80.7,79.9,80.0,44211.0,80.7,80.7,79.9,80.0,44211.0
2017-11-29 15:00:00,80.0,80.85,79.95,80.75,163253.0,80.0,80.85,79.95,80.75,163253.0
2017-11-30 09:30:00,81.2,81.45,79.55,80.15,59156.0,81.2,81.45,79.55,80.15,59156.0
2017-11-30 10:00:00,80.13,81.1,79.85,80.9,63656.0,80.13,81.1,79.85,80.9,63656.0
2017-11-30 11:00:00,80.85,81.6,80.72,81.5,49678.0,80.85,81.6,80.72,81.5,49678.0
2017-11-30 12:00:00,81.6,81.67,80.7,80.98,48526.0,81.6,81.67,80.7,80.98,48526.0
2017-11-30 13:00:00,81.1,81.15,80.0,80.65,67605.0,81.1,81.15,80.0,80.65,67605.0
2017-11-30 14:00:00,80.75,81.1,80.65,80.95,33610.0,80.75,81.1,80.65,80.95,33610.0
2017-11-30 15:00:00,81.0,81.4,80.65,80.95,153986.0,81.0,81.4,80.65,80.95,153986.0
2017-12-01 09:30:00,80.5,81.25,79.8,80.15,17526.0,80.5,81.25,79.8,80.15,17526.0
2017-12-01 10:00:00,80.26,81.0,80.25,80.5,27996.0,80.26,81.0,80.25,80.5,27996.0
2017-12-01 11:00:00,80.4,80.65,78.22,79.5,124089.0,80.4,80.65,78.22,79.5,124089.0
2017-12-01 12:00:00,79.65,80.6,79.64,80.6,35138.0,79.65,80.6,79.64,80.6,35138.0
2017-12-01 13:00:00,80.55,80.9,80.35,80.55,16034.0,80.55,80.9,80.35,80.55,16034.0
2017-12-01 14:00:00,80.35,80.75,80.25,80.45,16390.0,80.35,80.75,80.25,80.45,16390.0
2017-12-01 15:00:00,80.45,81.2,80.3,81.2,98373.0,80.45,81.2,80.3,81.2,98373.0
2017-12-04 09:30:00,81.6,82.05,80.55,80.7,33342.0,81.6,82.05,80.55,80.7,33342.0
2017-12-04 10:00:00,80.8,80.8,77.65,78.1,225256.0,80.8,80.8,77.65,78.1,225256.0
2017-12-04 11:00:00,78.15,79.25,76.85,78.75,179682.0,78.15,79.25,76.85,78.75,179682.0
2017-12-04 12:00:00,78.65,79.18,78.0,78.9,83787.0,78.65,79.18,78.0,78.9,83787.0
2017-12-04 13:00:00,78.9,79.45,78.65,78.8,66471.0,78.9,79.45,78.65,78.8,66471.0
2017-12-04 14:00:00,78.7,78.7,77.45,77.6,95461.0,78.7,78.7,77.45,77.6,95461.0
2017-12-04 15:00:00,77.55,77.75,76.7,77.4,323197.0,77.55,77.75,76.7,77.4,323197.0
2017-12-05 09:30:00,77.0,77.9,75.15,77.7,217599.0,77.0,77.9,75.15,77.7,217599.0
2017-12-05 10:00:00,77.8,78.9,77.1,77.95,155355.0,77.8,78.9,77.1,77.95,155355.0
2017-12-05 11:00:00,78.0,78.65,73.15,75.75,1355519.0,78.0,78.65,73.15,75.75,1355519.0
2017-12-05 12:00:00,75.9,76.9,75.55,75.65,218681.0,75.9,76.9,75.55,75.65,218681.0
2017-12-05 13:00:00,75.7,76.85,75.3,76.3,149467.0,75.7,76.85,75.3,76.3,149467.0
2017-12-05 14:00:00,76.2,77.85,76.1,77.15,211526.0,76.2,77.85,76.1,77.15,211526.0
2017-12-05 15:00:00,77.2,78.4,77.15,77.5,369430.0,77.2,78.4,77.15,77.5,369430.0
2017-12-06 09:30:00,77.15,79.9,77.05,78.5,90553.0,77.15,79.9,77.05,78.5,90553.0
2017-12-06 10:00:00,78.53,78.75,77.3,77.8,79974.0,78.53,78.75,77.3,77.8,79974.0
2017-12-06 11:00:00,77.75,79.45,77.65,79.1,72956.0,77.75,79.45,77.65,79.1,72956.0
2017-12-06 12:00:00,79.17,79.55,78.6,78.75,49833.0,79.17,79.55,78.6,78.75,49833.0
2017-12-06 13:00:00,78.6,79.55,78.45,79.4,34989.0,78.6,79.55,78.45,79.4,34989.0
2017-12-06 14:00:00,79.4,81.0,79.3,80.55,116212.0,79.4,81.0,79.3,80.55,116212.0
2017-12-06 15:00:00,80.6,80.75,80.3,80.55,171178.0,80.6,80.75,80.3,80.55,171178.0
2017-12-07 09:30:00,80.5,80.85,79.75,79.9,26795.0,80.5,80.85,79.75,79.9,26795.0
2017-12-07 10:00:00,80.0,81.29,79.95,81.0,64004.0,80.0,81.29,79.95,81.0,64004.0
2017-12-07 11:00:00,81.15,81.7,80.9,81.45,43899.0,81.15,81.7,80.9,81.45,43899.0
2017-12-07 12:00:00,81.35,82.25,81.0,81.8,40418.0,81.35,82.25,81.0,81.8,40418.0
2017-12-07 13:00:00,81.87,81.95,81.2,81.3,16944.0,81.87,81.95,81.2,81.3,16944.0
2017-12-07 14:00:00,81.4,82.4,81.15,82.35,52570.0,81.4,82.4,81.15,82.35,52570.0
2017-12-07 15:00:00,82.35,82.9,82.2,82.75,135258.0,82.35,82.9,82.2,82.75,135258.0
2017-12-08 09:30:00,82.75,83.6,82.6,82.8,50837.0,82.75,83.6,82.6,82.8,50837.0
2017-12-08 10:00:00,82.78,83.6,82.3,83.1,56469.0,82.78,83.6,82.3,83.1,56469.0
2017-12-08 11:00:00,83.2,83.4,82.9,83.05,60236.0,83.2,83.4,82.9,83.05,60236.0
2017-12-08 12:00:00,83.05,83.3,82.85,83.25,40950.0,83.05,83.3,82.85,83.25,40950.0
2017-12-08 13:00:00,83.2,83.53,83.0,83.15,19053.0,83.2,83.53,83.0,83.15,19053.0
2017-12-08 14:00:00,83.0,83.45,82.7,82.7,37837.0,83.0,83.45,82.7,82.7,37837.0
2017-12-08 15:00:00,82.75,83.05,82.4,82.9,118001.0,82.75,83.05,82.4,82.9,118001.0
2017-12-11 09:30:00,82.8,84.0,82.8,83.42,29278.0,82.8,84.0,82.8,83.42,29278.0
2017-12-11 10:00:00,83.5,83.6,82.7,82.95,35766.0,83.5,83.6,82.7,82.95,35766.0
2017-12-11 11:00:00,83.03,83.25,82.95,83.2,20162.0,83.03,83.25,82.95,83.2,20162.0
2017-12-11 12:00:00,83.25,83.6,83.05,83.48,21334.0,83.25,83.6,83.05,83.48,21334.0
2017-12-11 13:00:00,83.4,83.56,82.85,83.15,11460.0,83.4,83.56,82.85,83.15,11460.0
2017-12-11 14:00:00,83.17,83.25,82.95,83.05,24490.0,83.17,83.25,82.95,83.05,24490.0
2017-12-11 15:00:00,83.15,83.45,83.0,83.35,79012.0,83.15,83.45,83.0,83.35,79012.0
2017-12-12 09:30:00,83.2,83.43,82.85,83.1,18960.0,83.2,83.43,82.85,83.1,18960.0
2017-12-12 10:00:00,83.16,83.8,83.15,83.61,22116.0,83.16,83.8,83.15,83.61,22116.0
2017-12-12 11:00:00,83.55,83.65,82.95,83.4,38539.0,83.55,83.65,82.95,83.4,38539.0
2017-12-12 12:00:00,83.4,83.4,82.7,82.8,25843.0,83.4,83.4,82.7,82.8,25843.0
2017-12-12 13:00:00,82.8,82.9,82.55,82.6,27351.0,82.8,82.9,82.55,82.6,27351.0
2017-12-12 14:00:00,82.6,83.2,82.45,82.6,29977.0,82.6,83.2,82.45,82.6,29977.0
2017-12-12 15:00:00,82.6,83.3,82.15,82.75,153959.0,82.6,83.3,82.15,82.75,153959.0
2017-12-13 09:30:00,83.0,85.15,82.68,84.75,46337.0,83.0,85.15,82.68,84.75,46337.0
2017-12-13 10:00:00,84.6,85.05,84.3,84.75,56151.0,84.6,85.05,84.3,84.75,56151.0
2017-12-13 11:00:00,84.7,85.65,84.65,85.58,33428.0,84.7,85.65,84.65,85.58,33428.0
2017-12-13 12:00:00,85.58,85.58,84.7,84.7,29922.0,85.58,85.58,84.7,84.7,29922.0
2017-12-13 13:00:00,84.7,84.88,84.5,84.8,50381.0,84.7,84.88,84.5,84.8,50381.0
2017-12-13 14:00:00,84.95,85.4,84.8,85.3,23428.0,84.95,85.4,84.8,85.3,23428.0
2017-12-13 15:00:00,85.38,85.55,85.0,85.35,95681.0,85.38,85.55,85.0,85.35,95681.0
2017-12-14 09:30:00,85.35,86.4,85.05,86.3,24582.0,85.35,86.4,85.05,86.3,24582.0
2017-12-14 10:00:00,86.2,86.95,85.82,86.65,48182.0,86.2,86.95,85.82,86.65,48182.0
2017-12-14 11:00:00,86.7,87.1,86.25,86.85,46738.0,86.7,87.1,86.25,86.85,46738.0
2017-12-14 12:00:00,86.85,87.4,86.8,87.25,42321.0,86.85,87.4,86.8,87.25,42321.0
2017-12-14 13:00:00,87.2,87.75,86.9,86.91,64192.0,87.2,87.75,86.9,86.91,64192.0
2017-12-14 14:00:00,86.98,87.7,86.97,87.56,103070.0,86.98,87.7,86.97,87.56,103070.0
2017-12-14 15:00:00,87.5,87.55,87.15,87.5,145310.0,87.5,87.55,87.15,87.5,145310.0
2017-12-15 09:30:00,87.7,88.3,87.1,88.3,83193.0,87.7,88.3,87.1,88.3,83193.0
2017-12-15 10:00:00,88.3,89.9,88.1,89.51,107309.0,88.3,89.9,88.1,89.51,107309.0
2017-12-15 11:00:00,89.4,90.6,89.3,90.33,84797.0,89.4,90.6,89.3,90.33,84797.0
2017-12-15 12:00:00,90.44,90.44,89.5,90.02,56560.0,90.44,90.44,89.5,90.02,56560.0
2017-12-15 13:00:00,90.0,90.24,89.6,89.8,73692.0,90.0,90.24,89.6,89.8,73692.0
2017-12-15 14:00:00,89.8,90.7,89.7,90.55,86016.0,89.8,90.7,89.7,90.55,86016.0
2017-12-15 15:00:00,90.5,91.4,90.25,90.8,213833.0,90.5,91.4,90.25,90.8,213833.0
2017-12-18 09:30:00,92.3,92.55,90.85,91.7,42574.0,92.3,92.55,90.85,91.7,42574.0
2017-12-18 10:00:00,91.6,93.1,91.25,92.39,56814.0,91.6,93.1,91.25,92.39,56814.0
2017-12-18 11:00:00,92.45,93.05,91.8,92.8,96671.0,92.45,93.05,91.8,92.8,96671.0
2017-12-18 12:00:00,92.78,93.2,92.4,92.6,25488.0,92.78,93.2,92.4,92.6,25488.0
2017-12-18 13:00:00,92.6,92.7,92.35,92.5,37714.0,92.6,92.7,92.35,92.5,37714.0
2017-12-18 14:00:00,92.53,93.3,92.5,93.23,45464.0,92.53,93.3,92.5,93.23,45464.0
2017-12-18 15:00:00,93.15,93.53,92.7,92.9,179666.0,93.15,93.53,92.7,92.9,179666.0
2017-12-19 09:30:00,92.85,93.0,91.9,92.35,23110.0,92.85,93.0,91.9,92.35,23110.0
2017-12-19 10:00:00,92.25,92.75,92.15,92.4,31047.0,92.25,92.75,92.15,92.4,31047.0
2017-12-19 11:00:00,92.4,93.45,92.2,92.85,67472.0,92.4,93.45,92.2,92.85,67472.0
2017-12-19 12:00:00,92.85,93.35,92.65,93.35,34681.0,92.85,93.35,92.65,93.35,34681.0
2017-12-19 13:00:00,93.4,93.5,92.85,93.1,25338.0,93.4,93.5,92.85,93.1,25338.0
2017-12-19 14:00:00,93.15,93.25,92.4,92.5,34357.0,93.15,93.25,92.4,92.5,34357.0
2017-12-19 15:00:00,92.45,92.85,92.05,92.8,134824.0,92.45,92.85,92.05,92.8,134824.0
2017-12-20 09:30:00,93.45,93.45,90.3,91.0,56044.0,93.45,93.45,90.3,91.0,56044.0
2017-12-20 10:00:00,90.9,91.35,89.9,90.45,64256.0,90.9,91.35,89.9,90.45,64256.0
2017-12-20 11:00:00,90.35,91.05,90.05,90.5,78451.0,90.35,91.05,90.05,90.5,78451.0
2017-12-20 12:00:00,90.5,91.2,90.3,90.9,30077.0,90.5,91.2,90.3,90.9,30077.0
2017-12-20 13:00:00,90.8,91.05,90.5,90.85,38207.0,90.8,91.05,90.5,90.85,38207.0
2017-12-20 14:00:00,90.75,90.9,90.3,90.5,56585.0,90.75,90.9,90.3,90.5,56585.0
2017-12-20 15:00:00,90.55,90.75,90.1,90.33,104523.0,90.55,90.75,90.1,90.33,104523.0
2017-12-21 09:30:00,90.5,90.74,88.85,88.91,29649.0,90.5,90.74,88.85,88.91,29649.0
2017-12-21 10:00:00,88.92,90.05,88.92,89.45,24486.0,88.92,90.05,88.92,89.45,24486.0
2017-12-21 11:00:00,89.35,89.9,89.25,89.65,40035.0,89.35,89.9,89.25,89.65,40035.0
2017-12-21 12:00:00,89.75,89.9,89.2,89.55,32527.0,89.75,89.9,89.2,89.55,32527.0
2017-12-21 13:00:00,89.6,89.75,89.4,89.68,25026.0,89.6,89.75,89.4,89.68,25026.0
2017-12-21 14:00:00,89.7,89.9,89.5,89.8,34487.0,89.7,89.9,89.5,89.8,34487.0
2017-12-21 15:00:00,89.75,89.85,89.17,89.25,67772.0,89.75,89.85,89.17,89.25,67772.0
2017-12-22 09:30:00,89.3,89.43,87.75,87.75,26751.0,89.3,89.43,87.75,87.75,26751.0
2017-12-22 10:00:00,88.1,88.2,87.7,88.1,35383.0,88.1,88.2,87.7,88.1,35383.0
2017-12-22 11:00:00,88.15,88.2,87.6,87.9,45286.0,88.15,88.2,87.6,87.9,45286.0
2017-12-22 12:00:00,87.8,88.05,87.6,87.95,28835.0,87.8,88.05,87.6,87.95,28835.0
2017-12-22 13:00:00,88.0,88.05,87.55,87.95,29538.0,88.0,88.05,87.55,87.95,29538.0
2017-12-22 14:00:00,87.95,88.0,87.55,87.8,34048.0,87.95,88.0,87.55,87.8,34048.0
2017-12-22 15:00:00,87.8,87.95,87.2,87.5,104928.0,87.8,87.95,87.2,87.5,104928.0
2017-12-26 09:30:00,86.8,87.5,86.55,86.7,22356.0,86.8,87.5,86.55,86.7,22356.0
2017-12-26 10:00:00,86.69,87.95,86.65,87.58,31565.0,86.69,87.95,86.65,87.58,31565.0
2017-12-26 11:00:00,87.65,88.5,87.4,88.4,44351.0,87.65,88.5,87.4,88.4,44351.0
2017-12-26 12:00:00,88.4,88.45,88.15,88.25,28786.0,88.4,88.45,88.15,88.25,28786.0
2017-12-26 13:00:00,88.3,88.35,87.95,88.08,17739.0,88.3,88.35,87.95,88.08,17739.0
2017-12-26 14:00:00,88.15,88.2,87.75,87.75,22002.0,88.15,88.2,87.75,87.75,22002.0
2017-12-26 15:00:00,87.75,87.95,87.55,87.85,64952.0,87.75,87.95,87.55,87.85,64952.0
2017-12-27 09:30:00,88.25,89.95,87.75,89.75,26235.0,88.25,89.95,87.75,89.75,26235.0
2017-12-27 10:00:00,89.7,90.8,89.55,89.7,42267.0,89.7,90.8,89.55,89.7,42267.0
2017-12-27 11:00:00,89.75,90.15,89.05,89.05,29817.0,89.75,90.15,89.05,89.05,29817.0
2017-12-27 12:00:00,89.05,89.5,88.6,89.05,26804.0,89.05,89.5,88.6,89.05,26804.0
2017-12-27 13:00:00,88.95,89.2,88.45,88.9,27811.0,88.95,89.2,88.45,88.9,27811.0
2017-12-27 14:00:00,88.85,89.15,88.6,88.8,26039.0,88.85,89.15,88.6,88.8,26039.0
2017-12-27 15:00:00,88.8,89.05,88.65,88.85,66236.0,88.8,89.05,88.65,88.85,66236.0
2017-12-28 09:30:00,89.1,89.85,88.55,88.55,8336.0,89.1,89.85,88.55,88.55,8336.0
2017-12-28 10:00:00,88.63,89.1,88.35,88.65,24437.0,88.63,89.1,88.35,88.65,24437.0
2017-12-28 11:00:00,88.65,89.0,88.5,88.6,8790.0,88.65,89.0,88.5,88.6,8790.0
2017-12-28 12:00:00,88.53,89.0,88.52,88.85,8048.0,88.53,89.0,88.52,88.85,8048.0
2017-12-28 13:00:00,88.95,89.0,88.75,88.9,12088.0,88.95,89.0,88.75,88.9,12088.0
2017-12-28 14:00:00,88.85,88.95,88.68,88.8,15623.0,88.85,88.95,88.68,88.8,15623.0
2017-12-28 15:00:00,88.85,89.1,88.8,89.1,41465.0,88.85,89.1,88.8,89.1,41465.0
2017-12-29 09:30:00,89.15,89.5,88.6,88.7,34868.0,89.15,89.5,88.6,88.7,34868.0
2017-12-29 10:00:00,88.65,88.95,88.5,88.78,18698.0,88.65,88.95,88.5,88.78,18698.0
2017-12-29 11:00:00,88.78,89.45,88.65,89.45,44034.0,88.78,89.45,88.65,89.45,44034.0
2017-12-29 12:00:00,89.6,89.75,88.55,88.9,34214.0,89.6,89.75,88.55,88.9,34214.0
2017-12-29 13:00:00,88.95,89.1,88.75,88.8,7031.0,88.95,89.1,88.75,88.8,7031.0
2017-12-29 14:00:00,88.8,88.95,88.5,88.75,15977.0,88.8,88.95,88.5,88.75,15977.0
2017-12-29 15:00:00,88.8,88.95,88.35,88.42,68907.0,88.8,88.95,88.35,88.42,68907.0
2018-01-02 09:30:00,88.4,89.9,88.2,89.9,43520.0,88.4,89.9,88.2,89.9,43520.0
2018-01-02 10:00:00,89.65,89.65,88.65,88.7,34340.0,89.65,89.65,88.65,88.7,34340.0
2018-01-02 11:00:00,88.75,88.82,87.85,88.0,35864.0,88.75,88.82,87.85,88.0,35864.0
2018-01-02 12:00:00,88.0,88.6,88.0,88.45,17156.0,88.0,88.6,88.0,88.45,17156.0
2018-01-02 13:00:00,88.55,89.3,88.35,89.0,30597.0,88.55,89.3,88.35,89.0,30597.0
2018-01-02 14:00:00,89.05,89.35,88.95,89.0,35598.0,89.05,89.35,88.95,89.0,35598.0
2018-01-02 15:00:00,89.05,89.58,89.0,89.45,56327.0,89.05,89.58,89.0,89.45,56327.0
2018-01-03 09:30:00,89.4,90.2,89.1,90.05,29091.0,89.4,90.2,89.1,90.05,29091.0
2018-01-03 10:00:00,90.15,90.15,88.75,88.9,39317.0,90.15,90.15,88.75,88.9,39317.0
2018-01-03 11:00:00,88.88,89.0,87.9,88.05,25977.0,88.88,89.0,87.9,88.05,25977.0
2018-01-03 12:00:00,88.0,88.45,87.9,88.2,18898.0,88.0,88.45,87.9,88.2,18898.0
2018-01-03 13:00:00,88.2,88.3,87.6,87.65,28968.0,88.2,88.3,87.6,87.65,28968.0
2018-01-03 14:00:00,87.85,88.65,87.7,88.55,30637.0,87.85,88.65,87.7,88.55,30637.0
2018-01-03 15:00:00,88.6,89.25,88.35,89.15,88429.0,88.6,89.25,88.35,89.15,88429.0
2018-01-04 09:30:00,89.55,90.27,89.2,89.55,23532.0,89.55,90.27,89.2,89.55,23532.0
2018-01-04 10:00:00,89.65,90.5,89.1,90.15,27375.0,89.65,90.5,89.1,90.15,27375.0
2018-01-04 11:00:00,90.1,91.45,90.1,90.5,35999.0,90.1,91.45,90.1,90.5,35999.0
2018-01-04 12:00:00,90.45,90.85,90.1,90.25,10931.0,90.45,90.85,90.1,90.25,10931.0
2018-01-04 13:00:00,90.3,90.7,90.2,90.48,19864.0,90.3,90.7,90.2,90.48,19864.0
2018-01-04 14:00:00,90.55,91.0,90.45,90.55,40418.0,90.55,91.0,90.45,90.55,40418.0
2018-01-04 15:00:00,90.55,91.2,90.4,90.85,81677.0,90.55,91.2,90.4,90.85,81677.0
2018-01-05 09:30:00,92.2,92.2,90.0,90.65,34763.0,92.2,92.2,90.0,90.65,34763.0
2018-01-05 10:00:00,90.75,90.85,90.48,90.7,36652.0,90.75,90.85,90.48,90.7,36652.0
2018-01-05 11:00:00,90.65,91.0,90.35,91.0,14385.0,90.65,91.0,90.35,91.0,14385.0
2018-01-05 12:00:00,90.9,91.2,90.55,90.8,15408.0,90.9,91.2,90.55,90.8,15408.0
2018-01-05 13:00:00,90.95,90.95,90.7,90.7,9170.0,90.95,90.95,90.7,90.7,9170.0
2018-01-05 14:00:00,90.8,90.9,90.6,90.6,8069.0,90.8,90.9,90.6,90.6,8069.0
2018-01-05 15:00:00,90.75,90.75,90.15,90.4,48454.0,90.75,90.75,90.15,90.4,48454.0
2018-01-08 09:30:00,90.5,90.5,88.6,88.85,25425.0,90.5,90.5,88.6,88.85,25425.0
2018-01-08 10:00:00,88.77,89.85,88.35,89.85,37967.0,88.77,89.85,88.35,89.85,37967.0
2018-01-08 11:00:00,89.95,90.8,89.95,90.58,30945.0,89.95,90.8,89.95,90.58,30945.0
2018-01-08 12:00:00,90.61,91.2,90.45,90.7,25598.0,90.61,91.2,90.45,90.7,25598.0
2018-01-08 13:00:00,90.8,91.05,90.45,90.45,23225.0,90.8,91.05,90.45,90.45,23225.0
2018-01-08 14:00:00,90.55,90.55,89.7,89.95,29130.0,90.55,90.55,89.7,89.95,29130.0
2018-01-08 15:00:00,89.9,90.65,89.7,90.55,56882.0,89.9,90.65,89.7,90.55,56882.0
2018-01-09 09:30:00,91.0,91.4,89.75,90.3,24408.0,91.0,91.4,89.75,90.3,24408.0
2018-01-09 10:00:00,90.33,90.45,88.95,89.5,27762.0,90.33,90.45,88.95,89.5,27762.0
2018-01-09 11:00:00,89.48,90.1,89.2,89.75,34259.0,89.48,90.1,89.2,89.75,34259.0
2018-01-09 12:00:00,89.8,90.25,89.55,90.25,15457.0,89.8,90.25,89.55,90.25,15457.0
2018-01-09 13:00:00,90.2,90.6,90.15,90.5,16691.0,90.2,90.6,90.15,90.5,16691.0
2018-01-09 14:00:00,90.55,90.7,90.25,90.25,15087.0,90.55,90.7,90.25,90.25,15087.0
2018-01-09 15:00:00,90.3,90.4,90.1,90.4,31258.0,90.3,90.4,90.1,90.4,31258.0
2018-01-10 09:30:00,89.65,90.1,89.0,89.6,12394.0,89.65,90.1,89.0,89.6,12394.0
2018-01-10 10:00:00,89.45,89.65,88.1,88.75,42403.0,89.45,89.65,88.1,88.75,42403.0
2018-01-10 11:00:00,88.8,89.75,88.65,89.6,53876.0,88.8,89.75,88.65,89.6,53876.0
2018-01-10 12:00:00,89.7,90.0,89.0,89.0,40275.0,89.7,90.0,89.0,89.0,40275.0
2018-01-10 13:00:00,89.0,89.65,88.9,89.65,30339.0,89.0,89.65,88.9,89.65,30339.0
2018-01-10 14:00:00,89.65,89.65,89.0,89.4,17213.0,89.65,89.65,89.0,89.4,17213.0
2018-01-10 15:00:00,89.45,89.85,88.95,89.15,118018.0,89.45,89.85,88.95,89.15,118018.0
2018-01-11 09:30:00,89.5,90.0,89.15,89.98,8446.0,89.5,90.0,89.15,89.98,8446.0
2018-01-11 10:00:00,90.15,90.65,89.65,90.65,10975.0,90.15,90.65,89.65,90.65,10975.0
2018-01-11 11:00:00,90.65,90.85,90.45,90.65,15068.0,90.65,90.85,90.45,90.65,15068.0
2018-01-11 12:00:00,90.65,91.2,90.5,90.85,19014.0,90.65,91.2,90.5,90.85,19014.0
2018-01-11 13:00:00,90.85,90.9,90.4,90.5,9998.0,90.85,90.9,90.4,90.5,9998.0
2018-01-11 14:00:00,90.55,90.7,90.45,90.65,12148.0,90.55,90.7,90.45,90.65,12148.0
2018-01-11 15:00:00,90.75,90.85,90.6,90.8,31453.0,90.75,90.85,90.6,90.8,31453.0
2018-01-12 09:30:00,91.15,91.85,90.95,91.1,6852.0,91.15,91.85,90.95,91.1,6852.0
2018-01-12 10:00:00,91.05,91.55,90.7,91.45,43418.0,91.05,91.55,90.7,91.45,43418.0
2018-01-12 11:00:00,91.4,92.7,91.4,92.65,17834.0,91.4,92.7,91.4,92.65,17834.0
2018-01-12 12:00:00,92.55,93.3,92.5,93.1,17655.0,92.55,93.3,92.5,93.1,17655.0
2018-01-12 13:00:00,93.25,93.25,92.4,92.6,22680.0,93.25,93.25,92.4,92.6,22680.0
2018-01-12 14:00:00,92.65,92.8,92.5,92.7,13801.0,92.65,92.8,92.5,92.7,13801.0
2018-01-12 15:00:00,92.6,92.95,92.05,92.65,44273.0,92.6,92.95,92.05,92.65,44273.0
2018-01-16 09:30:00,93.7,94.3,93.1,94.1,36663.0,93.7,94.3,93.1,94.1,36663.0
2018-01-16 10:00:00,94.1,94.35,93.4,93.41,56957.0,94.1,94.35,93.4,93.41,56957.0
2018-01-16 11:00:00,93.5,93.95,93.35,93.43,31680.0,93.5,93.95,93.35,93.43,31680.0
2018-01-16 12:00:00,93.6,93.7,93.3,93.45,11735.0,93.6,93.7,93.3,93.45,11735.0
2018-01-16 13:00:00,93.4,93.7,93.25,93.45,44387.0,93.4,93.7,93.25,93.45,44387.0
2018-01-16 14:00:00,93.45,93.55,92.75,93.05,81639.0,93.45,93.55,92.75,93.05,81639.0
2018-01-16 15:00:00,93.05,93.4,92.8,93.3,129447.0,93.05,93.4,92.8,93.3,129447.0
2018-01-17 09:30:00,94.35,94.6,93.3,94.05,22085.0,94.35,94.6,93.3,94.05,22085.0
2018-01-17 10:00:00,93.95,94.3,93.7,93.75,32786.0,93.95,94.3,93.7,93.75,32786.0
2018-01-17 11:00:00,93.85,94.15,93.55,93.95,33506.0,93.85,94.15,93.55,93.95,33506.0
2018-01-17 12:00:00,93.95,94.05,93.72,93.9,18958.0,93.95,94.05,93.72,93.9,18958.0
2018-01-17 13:00:00,94.0,94.15,93.75,94.0,15397.0,94.0,94.15,93.75,94.0,15397.0
2018-01-17 14:00:00,94.05,94.75,94.0,94.5,21268.0,94.05,94.75,94.0,94.5,21268.0
2018-01-17 15:00:00,94.45,94.65,94.05,94.25,54004.0,94.45,94.65,94.05,94.25,54004.0
2018-01-18 09:30:00,93.95,94.75,93.9,94.35,14189.0,93.95,94.75,93.9,94.35,14189.0
2018-01-18 10:00:00,94.3,94.83,93.65,94.7,33696.0,94.3,94.83,93.65,94.7,33696.0
2018-01-18 11:00:00,94.63,95.4,94.62,95.28,21704.0,94.63,95.4,94.62,95.28,21704.0
2018-01-18 12:00:00,95.2,96.45,95.2,96.25,27375.0,95.2,96.45,95.2,96.25,27375.0
2018-01-18 13:00:00,96.28,96.8,96.17,96.8,24069.0,96.28,96.8,96.17,96.8,24069.0
2018-01-18 14:00:00,96.75,97.45,96.45,96.95,45519.0,96.75,97.45,96.45,96.95,45519.0
2018-01-18 15:00:00,96.9,97.11,96.05,96.3,145964.0,96.9,97.11,96.05,96.3,145964.0
2018-01-19 09:30:00,96.35,96.8,96.3,96.6,18763.0,96.35,96.8,96.3,96.6,18763.0
2018-01-19 10:00:00,96.55,98.0,96.47,97.25,36366.0,96.55,98.0,96.47,97.25,36366.0
2018-01-19 11:00:00,97.38,98.0,97.05,97.8,14192.0,97.38,98.0,97.05,97.8,14192.0
2018-01-19 12:00:00,97.8,98.75,97.75,98.4,33494.0,97.8,98.75,97.75,98.4,33494.0
2018-01-19 13:00:00,98.55,99.33,98.32,99.1,24334.0,98.55,99.33,98.32,99.1,24334.0
2018-01-19 14:00:00,99.15,99.45,98.65,98.68,32559.0,99.15,99.45,98.65,98.68,32559.0
2018-01-19 15:00:00,98.6,99.15,98.0,99.05,89779.0,98.6,99.15,98.0,99.05,89779.0
2018-01-22 09:30:00,99.4,99.43,98.61,99.06,24041.0,99.4,99.43,98.61,99.06,24041.0
2018-01-22 10:00:00,99.1,99.9,99.0,99.75,38654.0,99.1,99.9,99.0,99.75,38654.0
2018-01-22 11:00:00,99.85,101.55,99.8,100.73,57679.0,99.85,101.55,99.8,100.73,57679.0
2018-01-22 12:00:00,100.75,101.15,100.55,100.85,24559.0,100.75,101.15,100.55,100.85,24559.0
2018-01-22 13:00:00,100.85,101.35,100.6,101.2,28537.0,100.85,101.35,100.6,101.2,28537.0
2018-01-22 14:00:00,101.15,101.55,100.65,100.65,27367.0,101.15,101.55,100.65,100.65,27367.0
2018-01-22 15:00:00,100.6,101.0,100.4,100.85,79519.0,100.6,101.0,100.4,100.85,79519.0
2018-01-23 09:30:00,101.25,101.65,99.85,100.15,14220.0,101.25,101.65,99.85,100.15,14220.0
2018-01-23 10:00:00,100.05,101.2,99.95,100.95,13426.0,100.05,101.2,99.95,100.95,13426.0
2018-01-23 11:00:00,101.05,101.3,100.8,100.85,16667.0,101.05,101.3,100.8,100.85,16667.0
2018-01-23 12:00:00,100.85,101.25,100.65,100.8,19926.0,100.85,101.25,100.65,100.8,19926.0
2018-01-23 13:00:00,100.8,100.95,100.2,100.4,33592.0,100.8,100.95,100.2,100.4,33592.0
2018-01-23 14:00:00,100.4,100.75,100.05,100.25,14873.0,100.4,100.75,100.05,100.25,14873.0
2018-01-23 15:00:00,100.3,100.9,100.05,100.75,50786.0,100.3,100.9,100.05,100.75,50786.0
2018-01-24 09:30:00,100.95,101.6,99.85,100.5,20405.0,100.95,101.6,99.85,100.5,20405.0
2018-01-24 10:00:00,100.5,100.85,99.47,99.7,23913.0,100.5,100.85,99.47,99.7,23913.0
2018-01-24 11:00:00,99.7,99.83,98.25,98.5,51607.0,99.7,99.83,98.25,98.5,51607.0
2018-01-24 12:00:00,98.4,98.4,97.2,97.55,56965.0,98.4,98.4,97.2,97.55,56965.0
2018-01-24 13:00:00,97.55,98.2,97.22,98.1,32601.0,97.55,98.2,97.22,98.1,32601.0
2018-01-24 14:00:00,98.05,98.2,97.5,97.65,28060.0,98.05,98.2,97.5,97.65,28060.0
2018-01-24 15:00:00,97.65,97.88,97.25,97.3,55079.0,97.65,97.88,97.25,97.3,55079.0
2018-01-25 09:30:00,98.0,98.45,95.7,95.7,25797.0,98.0,98.45,95.7,95.7,25797.0
2018-01-25 10:00:00,95.8,97.6,95.75,97.45,38113.0,95.8,97.6,95.75,97.45,38113.0
2018-01-25 11:00:00,97.35,98.3,97.3,98.15,19467.0,97.35,98.3,97.3,98.15,19467.0
2018-01-25 12:00:00,98.4,98.55,98.0,98.0,9781.0,98.4,98.55,98.0,98.0,9781.0
2018-01-25 13:00:00,98.1,98.7,97.85,98.55,5513.0,98.1,98.7,97.85,98.55,5513.0
2018-01-25 14:00:00,98.65,98.7,97.5,97.55,10631.0,98.65,98.7,97.5,97.55,10631.0
2018-01-25 15:00:00,97.58,98.25,97.12,98.23,66427.0,97.58,98.25,97.12,98.23,66427.0
2018-01-26 09:30:00,99.25,99.5,98.35,99.0,10104.0,99.25,99.5,98.35,99.0,10104.0
2018-01-26 10:00:00,99.0,100.25,99.0,100.05,10312.0,99.0,100.25,99.0,100.05,10312.0
2018-01-26 11:00:00,99.95,100.6,99.7,100.5,8692.0,99.95,100.6,99.7,100.5,8692.0
2018-01-26 12:00:00,100.55,101.35,100.5,101.35,12621.0,100.55,101.35,100.5,101.35,12621.0
2018-01-26 13:00:00,101.35,101.75,100.55,100.8,36513.0,101.35,101.75,100.55,100.8,36513.0
2018-01-26 14:00:00,100.88,101.4,100.85,101.06,25636.0,100.88,101.4,100.85,101.06,25636.0
2018-01-26 15:00:00,101.05,102.0,101.05,101.7,42265.0,101.05,102.0,101.05,101.7,42265.0
2018-01-29 09:30:00,101.35,102.3,100.7,100.95,19131.0,101.35,102.3,100.7,100.95,19131.0
2018-01-29 10:00:00,101.3,101.35,99.55,99.8,31306.0,101.3,101.35,99.55,99.8,31306.0
2018-01-29 11:00:00,99.83,100.1,99.3,99.95,27392.0,99.83,100.1,99.3,99.95,27392.0
2018-01-29 12:00:00,99.9,100.95,99.9,100.95,15712.0,99.9,100.95,99.9,100.95,15712.0
2018-01-29 13:00:00,101.0,101.2,100.6,100.68,8121.0,101.0,101.2,100.6,100.68,8121.0
2018-01-29 14:00:00,100.8,100.8,100.35,100.5,14182.0,100.8,100.8,100.35,100.5,14182.0
2018-01-29 15:00:00,100.5,100.6,99.85,100.1,41341.0,100.5,100.6,99.85,100.1,41341.0
2018-01-30 09:30:00,96.95,98.4,94.5,95.89,112816.0,96.95,98.4,94.5,95.89,112816.0
2018-01-30 10:00:00,95.75,98.25,95.5,97.95,92295.0,95.75,98.25,95.5,97.95,92295.0
2018-01-30 11:00:00,98.0,98.25,96.35,97.1,69727.0,98.0,98.25,96.35,97.1,69727.0
2018-01-30 12:00:00,97.0,97.25,96.5,96.5,46634.0,97.0,97.25,96.5,96.5,46634.0
2018-01-30 13:00:00,96.65,96.65,95.4,96.45,27896.0,96.65,96.65,95.4,96.45,27896.0
2018-01-30 14:00:00,96.45,96.7,95.7,95.9,19379.0,96.45,96.7,95.7,95.9,19379.0
2018-01-30 15:00:00,95.85,96.05,95.2,95.45,132905.0,95.85,96.05,95.2,95.45,132905.0
2018-01-31 09:30:00,96.6,97.75,96.55,96.8,24408.0,96.6,97.75,96.55,96.8,24408.0
2018-01-31 10:00:00,96.88,97.1,96.57,96.8,37575.0,96.88,97.1,96.57,96.8,37575.0
2018-01-31 11:00:00,96.9,97.6,96.75,97.15,36870.0,96.9,97.6,96.75,97.15,36870.0
2018-01-31 12:00:00,96.95,97.45,96.87,97.0,13536.0,96.95,97.45,96.87,97.0,13536.0
2018-01-31 13:00:00,97.1,97.75,97.05,97.65,37546.0,97.1,97.75,97.05,97.65,37546.0
2018-01-31 14:00:00,97.65,97.78,96.3,96.85,24037.0,97.65,97.78,96.3,96.85,24037.0
2018-01-31 15:00:00,96.8,97.6,96.5,97.0,80165.0,96.8,97.6,96.5,97.0,80165.0
2018-02-01 09:30:00,96.4,98.9,96.0,97.8,36025.0,96.4,98.9,96.0,97.8,36025.0
2018-02-01 10:00:00,97.8,99.05,97.4,98.75,24222.0,97.8,99.05,97.4,98.75,24222.0
2018-02-01 11:00:00,98.65,98.68,97.3,97.45,22890.0,98.65,98.68,97.3,97.45,22890.0
2018-02-01 12:00:00,97.45,97.55,97.1,97.3,12500.0,97.45,97.55,97.1,97.3,12500.0
2018-02-01 13:00:00,97.35,97.95,96.85,96.98,17968.0,97.35,97.95,96.85,96.98,17968.0
2018-02-01 14:00:00,97.05,97.2,96.35,96.55,24681.0,97.05,97.2,96.35,96.55,24681.0
2018-02-01 15:00:00,96.7,96.9,95.3,96.4,73911.0,96.7,96.9,95.3,96.4,73911.0
2018-02-02 09:30:00,95.35,96.2,95.0,95.05,22852.0,95.35,96.2,95.0,95.05,22852.0
2018-02-02 10:00:00,95.1,95.1,93.9,94.93,50922.0,95.1,95.1,93.9,94.93,50922.0
2018-02-02 11:00:00,94.85,95.5,94.55,95.05,46600.0,94.85,95.5,94.55,95.05,46600.0
2018-02-02 12:00:00,95.15,96.15,95.06,95.73,16844.0,95.15,96.15,95.06,95.73,16844.0
2018-02-02 13:00:00,95.65,96.0,95.35,95.75,15023.0,95.65,96.0,95.35,95.75,15023.0
2018-02-02 14:00:00,95.7,95.7,94.35,94.35,22676.0,95.7,95.7,94.35,94.35,22676.0
2018-02-02 15:00:00,94.42,95.15,94.15,94.95,39969.0,94.42,95.15,94.15,94.95,39969.0
2018-02-05 09:30:00,93.65,96.25,93.65,96.25,26236.0,93.65,96.25,93.65,96.25,26236.0
2018-02-05 10:00:00,96.3,97.85,95.78,96.0,44950.0,96.3,97.85,95.78,96.0,44950.0
2018-02-05 11:00:00,96.1,96.25,95.27,96.0,20925.0,96.1,96.25,95.27,96.0,20925.0
2018-02-05 12:00:00,95.9,96.6,95.55,96.08,13823.0,95.9,96.6,95.55,96.08,13823.0
2018-02-05 13:00:00,96.0,96.4,95.05,96.3,14071.0,96.0,96.4,95.05,96.3,14071.0
2018-02-05 14:00:00,96.2,96.5,94.62,94.85,19726.0,96.2,96.5,94.62,94.85,19726.0
2018-02-05 15:00:00,94.45,95.7,92.4,92.68,116970.0,94.45,95.7,92.4,92.68,116970.0
2018-02-06 09:30:00,90.8,94.15,90.8,93.15,39348.0,90.8,94.15,90.8,93.15,39348.0
2018-02-06 10:00:00,93.0,93.4,90.95,91.8,52143.0,93.0,93.4,90.95,91.8,52143.0
2018-02-06 11:00:00,91.55,91.85,90.75,91.6,36896.0,91.55,91.85,90.75,91.6,36896.0
2018-02-06 12:00:00,91.6,93.0,91.6,92.4,27386.0,91.6,93.0,91.6,92.4,27386.0
2018-02-06 13:00:00,92.4,92.95,91.75,92.2,30204.0,92.4,92.95,91.75,92.2,30204.0
2018-02-06 14:00:00,92.17,94.15,91.85,94.15,38338.0,92.17,94.15,91.85,94.15,38338.0
2018-02-06 15:00:00,94.25,94.8,93.35,94.65,94443.0,94.25,94.8,93.35,94.65,94443.0
2018-02-07 09:30:00,94.3,95.5,93.95,95.5,13420.0,94.3,95.5,93.95,95.5,13420.0
2018-02-07 10:00:00,95.4,96.45,95.3,96.35,31279.0,95.4,96.45,95.3,96.35,31279.0
2018-02-07 11:00:00,96.4,97.6,96.3,96.75,28302.0,96.4,97.6,96.3,96.75,28302.0
2018-02-07 12:00:00,96.75,96.95,96.2,96.25,34612.0,96.75,96.95,96.2,96.25,34612.0
2018-02-07 13:00:00,96.35,96.6,95.6,96.15,26856.0,96.35,96.6,95.6,96.15,26856.0
2018-02-07 14:00:00,96.28,96.65,95.5,95.75,15759.0,96.28,96.65,95.5,95.75,15759.0
2018-02-07 15:00:00,95.8,97.0,95.7,95.7,78285.0,95.8,97.0,95.7,95.7,78285.0
2018-02-08 09:30:00,96.15,96.8,94.45,95.6,13334.0,96.15,96.8,94.45,95.6,13334.0
2018-02-08 10:00:00,95.35,96.1,94.0,94.85,29303.0,95.35,96.1,94.0,94.85,29303.0
2018-02-08 11:00:00,94.79,95.05,93.15,94.4,38989.0,94.79,95.05,93.15,94.4,38989.0
2018-02-08 12:00:00,94.3,94.7,92.7,93.1,31722.0,94.3,94.7,92.7,93.1,31722.0
2018-02-08 13:00:00,93.05,94.45,92.75,93.9,33571.0,93.05,94.45,92.75,93.9,33571.0
2018-02-08 14:00:00,93.85,94.0,91.85,92.05,121020.0,93.85,94.0,91.85,92.05,121020.0
2018-02-08 15:00:00,92.03,92.3,89.15,89.2,160935.0,92.03,92.3,89.15,89.2,160935.0
2018-02-09 09:30:00,90.6,92.07,90.32,91.65,23542.0,90.6,92.07,90.32,91.65,23542.0
2018-02-09 10:00:00,91.47,91.47,88.6,89.5,40970.0,91.47,91.47,88.6,89.5,40970.0
2018-02-09 11:00:00,89.5,90.2,88.4,88.45,30343.0,89.5,90.2,88.4,88.45,30343.0
2018-02-09 12:00:00,88.6,88.65,86.0,87.2,55680.0,88.6,88.65,86.0,87.2,55680.0
2018-02-09 13:00:00,87.35,88.55,85.65,87.9,100107.0,87.35,88.55,85.65,87.9,100107.0
2018-02-09 14:00:00,87.9,90.5,87.9,89.75,70174.0,87.9,90.5,87.9,89.75,70174.0
2018-02-09 15:00:00,89.9,92.35,89.4,91.0,155377.0,89.9,92.35,89.4,91.0,155377.0
2018-02-12 09:30:00,92.55,94.4,92.0,94.0,58613.0,92.55,94.4,92.0,94.0,58613.0
2018-02-12 10:00:00,94.15,95.25,92.7,93.2,63654.0,94.15,95.25,92.7,93.2,63654.0
2018-02-12 11:00:00,93.2,95.25,92.65,95.2,81024.0,93.2,95.25,92.65,95.2,81024.0
2018-02-12 12:00:00,95.1,95.85,94.75,95.65,36555.0,95.1,95.85,94.75,95.65,36555.0
2018-02-12 13:00:00,95.65,96.95,94.9,96.65,50009.0,95.65,96.95,94.9,96.65,50009.0
2018-02-12 14:00:00,96.55,98.15,96.2,97.61,99538.0,96.55,98.15,96.2,97.61,99538.0
2018-02-12 15:00:00,97.6,97.8,96.2,96.7,195474.0,97.6,97.8,96.2,96.7,195474.0
2018-02-13 09:30:00,96.2,96.95,95.55,96.85,51999.0,96.2,96.95,95.55,96.85,51999.0
2018-02-13 10:00:00,97.15,97.9,96.66,97.75,45721.0,97.15,97.9,96.66,97.75,45721.0
2018-02-13 11:00:00,97.75,98.2,97.17,97.85,35458.0,97.75,98.2,97.17,97.85,35458.0
2018-02-13 12:00:00,97.75,98.45,96.75,96.8,119704.0,97.75,98.45,96.75,96.8,119704.0
2018-02-13 13:00:00,96.95,97.6,96.75,97.45,36498.0,96.95,97.6,96.75,97.45,36498.0
2018-02-13 14:00:00,97.45,98.4,97.25,98.4,65430.0,97.45,98.4,97.25,98.4,65430.0
2018-02-13 15:00:00,98.35,98.35,96.45,96.98,242299.0,98.35,98.35,96.45,96.98,242299.0
2018-02-14 09:30:00,98.0,101.75,95.75,100.5,281525.0,98.0,101.75,95.75,100.5,281525.0
2018-02-14 10:00:00,100.4,103.95,99.7,101.25,219232.0,100.4,103.95,99.7,101.25,219232.0
2018-02-14 11:00:00,101.44,102.05,100.4,101.25,77355.0,101.44,102.05,100.4,101.25,77355.0
2018-02-14 12:00:00,101.3,101.6,99.2,99.6,68169.0,101.3,101.6,99.2,99.6,68169.0
2018-02-14 13:00:00,99.65,101.6,99.65,101.03,63623.0,99.65,101.6,99.65,101.03,63623.0
2018-02-14 14:00:00,101.03,101.95,101.0,101.6,77341.0,101.03,101.95,101.0,101.6,77341.0
2018-02-14 15:00:00,101.55,103.2,101.55,103.15,216295.0,101.55,103.2,101.55,103.15,216295.0
2018-02-15 09:30:00,103.45,104.0,101.75,102.95,55483.0,103.45,104.0,101.75,102.95,55483.0
2018-02-15 10:00:00,103.05,103.15,101.05,101.05,51023.0,103.05,103.15,101.05,101.05,51023.0
2018-02-15 11:00:00,101.15,102.68,101.1,102.58,35255.0,101.15,102.68,101.1,102.58,35255.0
2018-02-15 12:00:00,102.6,103.25,102.3,103.25,18339.0,102.6,103.25,102.3,103.25,18339.0
2018-02-15 13:00:00,103.25,104.5,103.05,104.5,45591.0,103.25,104.5,103.05,104.5,45591.0
2018-02-15 14:00:00,104.5,104.6,103.5,103.7,25776.0,104.5,104.6,103.5,103.7,25776.0
2018-02-15 15:00:00,103.75,104.0,102.25,102.7,112489.0,103.75,104.0,102.25,102.7,112489.0
2018-02-16 09:30:00,101.65,103.9,101.45,103.65,86978.0,101.65,103.9,101.45,103.65,86978.0
2018-02-16 10:00:00,103.68,105.8,103.2,105.45,90877.0,103.68,105.8,103.2,105.45,90877.0
2018-02-16 11:00:00,105.35,105.75,104.85,105.35,85047.0,105.35,105.75,104.85,105.35,85047.0
2018-02-16 12:00:00,105.15,106.3,104.9,105.4,56131.0,105.15,106.3,104.9,105.4,56131.0
2018-02-16 13:00:00,105.5,105.65,104.05,104.95,74690.0,105.5,105.65,104.05,104.95,74690.0
2018-02-16 14:00:00,104.9,106.1,104.47,106.05,45953.0,104.9,106.1,104.47,106.05,45953.0
2018-02-16 15:00:00,106.0,106.5,105.25,105.75,171429.0,106.0,106.5,105.25,105.75,171429.0
2018-02-20 09:30:00,105.0,106.95,103.6,106.23,79817.0,105.0,106.95,103.6,106.23,79817.0
2018-02-20 10:00:00,106.4,108.5,106.35,108.1,90792.0,106.4,108.5,106.35,108.1,90792.0
2018-02-20 11:00:00,108.1,109.35,108.0,109.2,88487.0,108.1,109.35,108.0,109.2,88487.0
2018-02-20 12:00:00,109.25,109.65,108.9,109.12,35444.0,109.25,109.65,108.9,109.12,35444.0
2018-02-20 13:00:00,109.05,109.65,108.3,109.45,94653.0,109.05,109.65,108.3,109.45,94653.0
2018-02-20 14:00:00,109.5,111.15,109.5,110.18,64603.0,109.5,111.15,109.5,110.18,64603.0
2018-02-20 15:00:00,110.15,110.15,108.8,108.9,227924.0,110.15,110.15,108.8,108.9,227924.0
2018-02-21 09:30:00,108.85,109.84,108.2,108.95,49095.0,108.85,109.84,108.2,108.95,49095.0
2018-02-21 10:00:00,108.95,110.95,108.95,110.55,58454.0,108.95,110.95,108.95,110.55,58454.0
2018-02-21 11:00:00,110.45,111.4,109.65,109.65,60227.0,110.45,111.4,109.65,109.65,60227.0
2018-02-21 12:00:00,109.75,110.05,108.9,109.35,56497.0,109.75,110.05,108.9,109.35,56497.0
2018-02-21 13:00:00,109.3,110.25,109.15,110.05,48841.0,109.3,110.25,109.15,110.05,48841.0
2018-02-21 14:00:00,109.8,111.6,109.8,111.25,51236.0,109.8,111.6,109.8,111.25,51236.0
2018-02-21 15:00:00,111.25,111.85,109.65,110.15,168161.0,111.25,111.85,109.65,110.15,168161.0
2018-02-22 09:30:00,111.35,113.0,110.35,112.6,55150.0,111.35,113.0,110.35,112.6,55150.0
2018-02-22 10:00:00,112.6,114.05,111.05,111.75,86490.0,112.6,114.05,111.05,111.75,86490.0
2018-02-22 11:00:00,111.75,112.65,111.35,112.45,28530.0,111.75,112.65,111.35,112.45,28530.0
2018-02-22 12:00:00,112.35,113.0,111.25,111.55,41597.0,112.35,113.0,111.25,111.55,41597.0
2018-02-22 13:00:00,111.65,112.25,111.1,111.55,48104.0,111.65,112.25,111.1,111.55,48104.0
2018-02-22 14:00:00,111.45,112.4,111.4,111.45,59235.0,111.45,112.4,111.4,111.45,59235.0
2018-02-22 15:00:00,111.5,111.7,110.0,110.7,146147.0,111.5,111.7,110.0,110.7,146147.0
2018-02-23 09:30:00,111.1,111.71,110.05,111.15,18174.0,111.1,111.71,110.05,111.15,18174.0
2018-02-23 10:00:00,111.0,111.15,109.55,109.85,27251.0,111.0,111.15,109.55,109.85,27251.0
2018-02-23 11:00:00,110.05,110.25,109.8,110.15,24818.0,110.05,110.25,109.8,110.15,24818.0
2018-02-23 12:00:00,110.15,110.4,109.75,110.25,19521.0,110.15,110.4,109.75,110.25,19521.0
2018-02-23 13:00:00,110.25,110.9,110.0,110.7,30818.0,110.25,110.9,110.0,110.7,30818.0
2018-02-23 14:00:00,110.65,110.75,110.05,110.25,22358.0,110.65,110.75,110.05,110.25,22358.0
2018-02-23 15:00:00,110.4,111.4,110.27,111.2,77345.0,110.4,111.4,110.27,111.2,77345.0
2018-02-26 09:30:00,111.45,113.2,111.4,112.8,34770.0,111.45,113.2,111.4,112.8,34770.0
2018-02-26 10:00:00,113.05,113.25,112.17,112.5,41167.0,113.05,113.25,112.17,112.5,41167.0
2018-02-26 11:00:00,112.5,112.95,112.25,112.65,29375.0,112.5,112.95,112.25,112.65,29375.0
2018-02-26 12:00:00,112.5,112.9,112.35,112.58,69388.0,112.5,112.9,112.35,112.58,69388.0
2018-02-26 13:00:00,112.7,112.73,111.9,112.18,12593.0,112.7,112.73,111.9,112.18,12593.0
2018-02-26 14:00:00,112.2,112.65,111.6,111.78,21640.0,112.2,112.65,111.6,111.78,21640.0
2018-02-26 15:00:00,111.7,112.3,111.7,111.95,67379.0,111.7,112.3,111.7,111.95,67379.0
2018-02-27 09:30:00,112.5,114.25,112.45,113.93,92773.0,112.5,114.25,112.45,113.93,92773.0
2018-02-27 10:00:00,114.2,114.45,112.9,113.03,70031.0,114.2,114.45,112.9,113.03,70031.0
2018-02-27 11:00:00,112.93,113.65,112.2,112.5,46099.0,112.93,113.65,112.2,112.5,46099.0
2018-02-27 12:00:00,112.4,113.9,112.4,113.9,26012.0,112.4,113.9,112.4,113.9,26012.0
2018-02-27 13:00:00,113.76,114.05,113.35,113.6,29596.0,113.76,114.05,113.35,113.6,29596.0
2018-02-27 14:00:00,113.6,114.9,113.45,113.85,123865.0,113.6,114.9,113.45,113.85,123865.0
2018-02-27 15:00:00,113.65,113.85,112.0,112.1,95265.0,113.65,113.85,112.0,112.1,95265.0
2018-02-28 09:30:00,112.7,113.4,112.35,112.4,23250.0,112.7,113.4,112.35,112.4,23250.0
2018-02-28 10:00:00,112.63,113.15,111.95,112.15,27551.0,112.63,113.15,111.95,112.15,27551.0
2018-02-28 11:00:00,112.15,112.25,110.65,111.8,41306.0,112.15,112.25,110.65,111.8,41306.0
2018-02-28 12:00:00,111.87,112.8,111.7,112.65,20669.0,111.87,112.8,111.7,112.65,20669.0
2018-02-28 13:00:00,112.6,112.75,111.95,112.25,17549.0,112.6,112.75,111.95,112.25,17549.0
2018-02-28 14:00:00,112.35,112.4,111.05,111.35,34681.0,112.35,112.4,111.05,111.35,34681.0
2018-02-28 15:00:00,111.33,111.9,110.95,111.08,115351.0,111.33,111.9,110.95,111.08,115351.0
2018-03-01 09:30:00,111.25,111.65,108.5,109.85,80435.0,111.25,111.65,108.5,109.85,80435.0
2018-03-01 10:00:00,109.85,112.1,109.25,110.95,65274.0,109.85,112.1,109.25,110.95,65274.0
2018-03-01 11:00:00,110.8,113.65,110.8,113.45,61027.0,110.8,113.65,110.8,113.45,61027.0
2018-03-01 12:00:00,113.45,113.45,112.05,112.2,37269.0,113.45,113.45,112.05,112.2,37269.0
2018-03-01 13:00:00,112.0,112.55,111.1,111.65,45966.0,112.0,112.55,111.1,111.65,45966.0
2018-03-01 14:00:00,111.53,111.7,109.97,111.5,77052.0,111.53,111.7,109.97,111.5,77052.0
2018-03-01 15:00:00,111.45,113.0,111.1,112.1,111175.0,111.45,113.0,111.1,112.1,111175.0
2018-03-02 09:30:00,110.1,112.15,110.0,111.92,31533.0,110.1,112.15,110.0,111.92,31533.0
2018-03-02 10:00:00,112.1,112.7,110.7,112.15,41338.0,112.1,112.7,110.7,112.15,41338.0
2018-03-02 11:00:00,112.05,115.2,112.0,115.0,60569.0,112.05,115.2,112.0,115.0,60569.0
2018-03-02 12:00:00,114.8,115.65,114.35,115.55,28948.0,114.8,115.65,114.35,115.55,28948.0
2018-03-02 13:00:00,115.5,115.75,114.5,115.38,31787.0,115.5,115.75,114.5,115.38,31787.0
2018-03-02 14:00:00,115.5,116.45,115.25,116.3,23244.0,115.5,116.45,115.25,116.3,23244.0
2018-03-02 15:00:00,116.1,117.35,115.85,116.9,148039.0,116.1,117.35,115.85,116.9,148039.0
2018-03-05 09:30:00,115.6,116.65,114.1,115.3,45323.0,115.6,116.65,114.1,115.3,45323.0
2018-03-05 10:00:00,115.25,117.1,114.85,116.9,59316.0,115.25,117.1,114.85,116.9,59316.0
2018-03-05 11:00:00,116.95,117.05,116.2,116.6,41302.0,116.95,117.05,116.2,116.6,41302.0
2018-03-05 12:00:00,116.51,116.9,115.55,116.0,29965.0,116.51,116.9,115.55,116.0,29965.0
2018-03-05 13:00:00,115.95,116.46,115.8,116.0,44773.0,115.95,116.46,115.8,116.0,44773.0
2018-03-05 14:00:00,116.05,116.35,115.12,116.35,42946.0,116.05,116.35,115.12,116.35,42946.0
2018-03-05 15:00:00,116.4,117.05,115.9,116.85,117445.0,116.4,117.05,115.9,116.85,117445.0
2018-03-06 09:30:00,117.0,118.0,116.55,117.05,68007.0,117.0,118.0,116.55,117.05,68007.0
2018-03-06 10:00:00,117.05,117.35,116.35,116.6,55506.0,117.05,117.35,116.35,116.6,55506.0
2018-03-06 11:00:00,116.6,117.2,116.35,117.0,52211.0,116.6,117.2,116.35,117.0,52211.0
2018-03-06 12:00:00,116.75,117.45,116.7,117.23,43811.0,116.75,117.45,116.7,117.23,43811.0
2018-03-06 13:00:00,117.25,118.0,117.05,117.35,21741.0,117.25,118.0,117.05,117.35,21741.0
2018-03-06 14:00:00,117.45,117.85,116.8,117.55,27516.0,117.45,117.85,116.8,117.55,27516.0
2018-03-06 15:00:00,117.65,118.6,117.65,118.35,66793.0,117.65,118.6,117.65,118.35,66793.0
2018-03-07 09:30:00,117.8,119.05,116.9,118.75,38302.0,117.8,119.05,116.9,118.75,38302.0
2018-03-07 10:00:00,118.95,120.5,118.7,120.5,51717.0,118.95,120.5,118.7,120.5,51717.0
2018-03-07 11:00:00,120.5,120.8,119.52,119.53,41875.0,120.5,120.8,119.52,119.53,41875.0
2018-03-07 12:00:00,119.4,120.2,118.45,120.05,48461.0,119.4,120.2,118.45,120.05,48461.0
2018-03-07 13:00:00,120.15,120.45,119.65,120.05,20709.0,120.15,120.45,119.65,120.05,20709.0
2018-03-07 14:00:00,120.15,120.8,119.4,119.65,31872.0,120.15,120.8,119.4,119.65,31872.0
2018-03-07 15:00:00,119.65,120.65,119.6,120.0,96879.0,119.65,120.65,119.6,120.0,96879.0
2018-03-08 09:30:00,118.8,120.7,118.0,118.55,62052.0,118.8,120.7,118.0,118.55,62052.0
2018-03-08 10:00:00,118.6,120.25,118.2,120.05,85404.0,118.6,120.25,118.2,120.05,85404.0
2018-03-08 11:00:00,120.05,121.03,119.35,119.62,35958.0,120.05,121.03,119.35,119.62,35958.0
2018-03-08 12:00:00,119.5,120.45,119.15,120.0,34349.0,119.5,120.45,119.15,120.0,34349.0
2018-03-08 13:00:00,120.3,120.3,119.2,119.35,62402.0,120.3,120.3,119.2,119.35,62402.0
2018-03-08 14:00:00,119.38,119.65,119.1,119.43,50162.0,119.38,119.65,119.1,119.43,50162.0
2018-03-08 15:00:00,119.5,119.85,118.15,119.25,187242.0,119.5,119.85,118.15,119.25,187242.0
2018-03-09 09:30:00,120.4,122.0,119.55,121.05,64515.0,120.4,122.0,119.55,121.05,64515.0
2018-03-09 10:00:00,121.0,122.25,120.55,121.7,61048.0,121.0,122.25,120.55,121.7,61048.0
2018-03-09 11:00:00,121.5,121.6,119.8,120.2,52041.0,121.5,121.6,119.8,120.2,52041.0
2018-03-09 12:00:00,120.43,120.8,120.1,120.5,30466.0,120.43,120.8,120.1,120.5,30466.0
2018-03-09 13:00:00,120.6,121.1,120.3,120.3,25126.0,120.6,121.1,120.3,120.3,25126.0
2018-03-09 14:00:00,120.25,120.58,119.9,120.05,50812.0,120.25,120.58,119.9,120.05,50812.0
2018-03-09 15:00:00,120.1,120.75,120.1,120.5,169983.0,120.1,120.75,120.1,120.5,169983.0
2018-03-12 09:30:00,118.1,118.85,115.32,116.8,111433.0,118.1,118.85,115.32,116.8,111433.0
2018-03-12 10:00:00,116.85,118.15,116.85,117.55,34384.0,116.85,118.15,116.85,117.55,34384.0
2018-03-12 11:00:00,117.55,117.65,117.1,117.35,46324.0,117.55,117.65,117.1,117.35,46324.0
2018-03-12 12:00:00,117.33,117.7,117.1,117.5,31104.0,117.33,117.7,117.1,117.5,31104.0
2018-03-12 13:00:00,117.45,118.0,117.25,117.8,36077.0,117.45,118.0,117.25,117.8,36077.0
2018-03-12 14:00:00,117.75,118.2,117.1,117.5,39612.0,117.75,118.2,117.1,117.5,39612.0
2018-03-12 15:00:00,117.5,117.7,116.1,116.3,172598.0,117.5,117.7,116.1,116.3,172598.0
2018-03-13 09:30:00,116.0,116.75,113.65,115.48,95768.0,116.0,116.75,113.65,115.48,95768.0
2018-03-13 10:00:00,115.3,116.35,115.05,115.3,73583.0,115.3,116.35,115.05,115.3,73583.0
2018-03-13 11:00:00,115.15,115.9,114.35,115.1,59754.0,115.15,115.9,114.35,115.1,59754.0
2018-03-13 12:00:00,115.05,115.4,113.8,115.1,40465.0,115.05,115.4,113.8,115.1,40465.0
2018-03-13 13:00:00,114.95,115.75,114.95,115.3,30843.0,114.95,115.75,114.95,115.3,30843.0
2018-03-13 14:00:00,115.4,115.75,115.0,115.15,32576.0,115.4,115.75,115.0,115.15,32576.0
2018-03-13 15:00:00,115.35,115.85,114.95,115.75,101299.0,115.35,115.85,114.95,115.75,101299.0
2018-03-14 09:30:00,116.3,116.6,113.55,114.7,39751.0,116.3,116.6,113.55,114.7,39751.0
2018-03-14 10:00:00,114.65,116.75,114.5,116.65,23181.0,114.65,116.75,114.5,116.65,23181.0
2018-03-14 11:00:00,116.75,116.95,115.9,116.2,40262.0,116.75,116.95,115.9,116.2,40262.0
2018-03-14 12:00:00,116.1,118.7,116.1,118.66,42909.0,116.1,118.7,116.1,118.66,42909.0
2018-03-14 13:00:00,118.5,119.7,118.3,118.85,59189.0,118.5,119.7,118.3,118.85,59189.0
2018-03-14 14:00:00,118.95,119.05,117.55,118.21,46109.0,118.95,119.05,117.55,118.21,46109.0
2018-03-14 15:00:00,118.3,118.38,117.95,118.25,119958.0,118.3,118.38,117.95,118.25,119958.0
2018-03-15 09:30:00,118.4,119.2,115.75,116.72,48974.0,118.4,119.2,115.75,116.72,48974.0
2018-03-15 10:00:00,116.7,117.15,115.6,117.0,57589.0,116.7,117.15,115.6,117.0,57589.0
2018-03-15 11:00:00,117.3,117.55,116.7,117.0,50560.0,117.3,117.55,116.7,117.0,50560.0
2018-03-15 12:00:00,117.03,117.55,116.6,117.55,22590.0,117.03,117.55,116.6,117.55,22590.0
2018-03-15 13:00:00,117.53,117.65,116.7,116.95,38360.0,117.53,117.65,116.7,116.95,38360.0
2018-03-15 14:00:00,117.0,117.1,115.8,116.75,61517.0,117.0,117.1,115.8,116.75,61517.0
2018-03-15 15:00:00,116.8,116.8,116.25,116.5,112425.0,116.8,116.8,116.25,116.5,112425.0
2018-03-16 09:30:00,116.7,117.4,116.0,116.85,58145.0,116.7,117.4,116.0,116.85,58145.0
2018-03-16 10:00:00,116.98,117.5,116.5,117.3,24192.0,116.98,117.5,116.5,117.3,24192.0
2018-03-16 11:00:00,117.4,117.4,116.45,116.55,29298.0,117.4,117.4,116.45,116.55,29298.0
2018-03-16 12:00:00,116.54,116.73,115.85,116.1,16623.0,116.54,116.73,115.85,116.1,16623.0
2018-03-16 13:00:00,116.1,116.5,115.75,116.35,12752.0,116.1,116.5,115.75,116.35,12752.0
2018-03-16 14:00:00,116.6,117.5,116.6,117.5,13660.0,116.6,117.5,116.6,117.5,13660.0
2018-03-16 15:00:00,117.5,117.5,117.15,117.3,84833.0,117.5,117.5,117.15,117.3,84833.0
2018-03-19 09:30:00,116.7,118.7,115.8,117.5,47849.0,116.7,118.7,115.8,117.5,47849.0
2018-03-19 10:00:00,117.58,117.85,116.45,116.68,39417.0,117.58,117.85,116.45,116.68,39417.0
2018-03-19 11:00:00,116.6,117.2,115.35,115.35,68324.0,116.6,117.2,115.35,115.35,68324.0
2018-03-19 12:00:00,115.38,116.05,115.2,115.6,35622.0,115.38,116.05,115.2,115.6,35622.0
2018-03-19 13:00:00,115.55,116.5,114.97,116.0,38967.0,115.55,116.5,114.97,116.0,38967.0
2018-03-19 14:00:00,115.95,116.6,115.7,116.53,77302.0,115.95,116.6,115.7,116.53,77302.0
2018-03-19 15:00:00,116.45,117.55,116.3,117.45,86694.0,116.45,117.55,116.3,117.45,86694.0
2018-03-20 09:30:00,117.45,118.55,116.85,117.6,39764.0,117.45,118.55,116.85,117.6,39764.0
2018-03-20 10:00:00,117.7,118.0,117.4,117.8,37336.0,117.7,118.0,117.4,117.8,37336.0
2018-03-20 11:00:00,118.1,119.15,117.75,118.0,64429.0,118.1,119.15,117.75,118.0,64429.0
2018-03-20 12:00:00,117.95,118.75,117.65,118.7,20172.0,117.95,118.75,117.65,118.7,20172.0
2018-03-20 13:00:00,118.75,118.9,118.15,118.2,22715.0,118.75,118.9,118.15,118.2,22715.0
2018-03-20 14:00:00,118.3,118.8,117.65,118.8,62580.0,118.3,118.8,117.65,118.8,62580.0
2018-03-20 15:00:00,118.65,119.25,118.0,118.35,84187.0,118.65,119.25,118.0,118.35,84187.0
2018-03-21 09:30:00,119.5,121.2,118.77,121.2,56154.0,119.5,121.2,118.77,121.2,56154.0
2018-03-21 10:00:00,121.35,123.45,121.1,122.4,115137.0,121.35,123.45,121.1,122.4,115137.0
2018-03-21 11:00:00,122.55,124.45,122.5,123.8,251654.0,122.55,124.45,122.5,123.8,251654.0
2018-03-21 12:00:00,124.05,124.1,121.55,122.0,116401.0,124.05,124.1,121.55,122.0,116401.0
2018-03-21 13:00:00,122.0,122.03,120.75,121.2,46983.0,122.0,122.03,120.75,121.2,46983.0
2018-03-21 14:00:00,121.5,121.9,119.4,120.0,95009.0,121.5,121.9,119.4,120.0,95009.0
2018-03-21 15:00:00,120.1,121.0,119.9,120.1,129490.0,120.1,121.0,119.9,120.1,129490.0
2018-03-22 09:30:00,118.05,119.75,115.25,119.75,68817.0,118.05,119.75,115.25,119.75,68817.0
2018-03-22 10:00:00,119.63,120.7,117.85,118.2,44376.0,119.63,120.7,117.85,118.2,44376.0
2018-03-22 11:00:00,118.2,118.7,116.75,117.65,72208.0,118.2,118.7,116.75,117.65,72208.0
2018-03-22 12:00:00,117.75,118.8,117.35,118.5,31033.0,117.75,118.8,117.35,118.5,31033.0
2018-03-22 13:00:00,118.55,119.3,118.2,118.55,30549.0,118.55,119.3,118.2,118.55,30549.0
2018-03-22 14:00:00,118.6,118.7,117.65,118.15,21904.0,118.6,118.7,117.65,118.15,21904.0
2018-03-22 15:00:00,118.18,118.55,117.15,117.5,74207.0,118.18,118.55,117.15,117.5,74207.0
2018-03-23 09:30:00,117.55,118.43,116.3,117.25,54012.0,117.55,118.43,116.3,117.25,54012.0
2018-03-23 10:00:00,117.3,118.0,116.3,117.8,61647.0,117.3,118.0,116.3,117.8,61647.0
2018-03-23 11:00:00,117.7,117.7,115.85,116.0,34241.0,117.7,117.7,115.85,116.0,34241.0
2018-03-23 12:00:00,116.08,116.7,114.8,115.05,76811.0,116.08,116.7,114.8,115.05,76811.0
2018-03-23 13:00:00,115.2,116.35,114.85,115.7,70486.0,115.2,116.35,114.85,115.7,70486.0
2018-03-23 14:00:00,115.85,115.95,113.98,114.2,85921.0,115.85,115.95,113.98,114.2,85921.0
2018-03-23 15:00:00,114.2,114.75,111.55,111.55,227964.0,114.2,114.75,111.55,111.55,227964.0
2018-03-26 09:30:00,114.65,114.65,113.1,113.55,77892.0,114.65,114.65,113.1,113.55,77892.0
2018-03-26 10:00:00,113.55,115.55,113.3,113.8,77812.0,113.55,115.55,113.3,113.8,77812.0
2018-03-26 11:00:00,113.73,114.75,112.78,114.15,33231.0,113.73,114.75,112.78,114.15,33231.0
2018-03-26 12:00:00,114.15,115.1,113.85,113.85,21749.0,114.15,115.1,113.85,113.85,21749.0
2018-03-26 13:00:00,114.08,114.7,113.6,114.5,44817.0,114.08,114.7,113.6,114.5,44817.0
2018-03-26 14:00:00,114.55,114.85,113.95,113.95,34156.0,114.55,114.85,113.95,113.95,34156.0
2018-03-26 15:00:00,113.9,115.6,113.9,115.45,75151.0,113.9,115.6,113.9,115.45,75151.0
2018-03-27 09:30:00,116.0,116.55,115.05,116.0,8830.0,116.0,116.55,115.05,116.0,8830.0
2018-03-27 10:00:00,116.75,116.75,115.5,116.2,46070.0,116.75,116.75,115.5,116.2,46070.0
2018-03-27 11:00:00,116.2,117.7,116.15,117.1,20718.0,116.2,117.7,116.15,117.1,20718.0
2018-03-27 12:00:00,117.1,117.35,114.35,114.5,43469.0,117.1,117.35,114.35,114.5,43469.0
2018-03-27 13:00:00,114.55,115.35,113.47,113.95,37144.0,114.55,115.35,113.47,113.95,37144.0
2018-03-27 14:00:00,113.9,113.9,111.45,111.45,65381.0,113.9,113.9,111.45,111.45,65381.0
2018-03-27 15:00:00,111.75,111.75,108.05,109.45,297910.0,111.75,111.75,108.05,109.45,297910.0
2018-03-28 09:30:00,108.85,109.25,106.0,108.0,89730.0,108.85,109.25,106.0,108.0,89730.0
2018-03-28 10:00:00,108.35,108.95,105.0,105.73,136831.0,108.35,108.95,105.0,105.73,136831.0
2018-03-28 11:00:00,105.8,108.35,105.5,107.1,224218.0,105.8,108.35,105.5,107.1,224218.0
2018-03-28 12:00:00,107.25,108.85,106.6,106.75,83952.0,107.25,108.85,106.6,106.75,83952.0
2018-03-28 13:00:00,106.65,108.35,106.4,108.05,104132.0,106.65,108.35,106.4,108.05,104132.0
2018-03-28 14:00:00,108.05,108.5,107.2,107.65,77326.0,108.05,108.5,107.2,107.65,77326.0
2018-03-28 15:00:00,107.65,108.4,106.8,107.5,166694.0,107.65,108.4,106.8,107.5,166694.0
2018-03-29 09:30:00,108.0,108.8,105.7,105.7,30289.0,108.0,108.8,105.7,105.7,30289.0
2018-03-29 10:00:00,106.0,108.65,105.55,108.6,118638.0,106.0,108.65,105.55,108.6,118638.0
2018-03-29 11:00:00,108.58,109.0,107.8,108.3,29663.0,108.58,109.0,107.8,108.3,29663.0
2018-03-29 12:00:00,108.35,108.8,107.35,108.7,42815.0,108.35,108.8,107.35,108.7,42815.0
2018-03-29 13:00:00,108.8,110.1,108.5,109.95,36219.0,108.8,110.1,108.5,109.95,36219.0
2018-03-29 14:00:00,109.7,110.15,109.35,109.6,69277.0,109.7,110.15,109.35,109.6,69277.0
2018-03-29 15:00:00,109.65,110.05,108.0,108.25,183455.0,109.65,110.05,108.0,108.25,183455.0
2018-04-02 09:30:00,107.65,109.95,107.65,108.75,22910.0,107.65,109.95,107.65,108.75,22910.0
2018-04-02 10:00:00,108.48,108.9,107.45,107.8,53163.0,108.48,108.9,107.45,107.8,53163.0
2018-04-02 11:00:00,107.82,108.1,106.55,107.5,55802.0,107.82,108.1,106.55,107.5,55802.0
2018-04-02 12:00:00,107.65,108.78,107.1,108.3,53984.0,107.65,108.78,107.1,108.3,53984.0
2018-04-02 13:00:00,108.4,108.45,106.3,107.05,35163.0,108.4,108.45,106.3,107.05,35163.0
2018-04-02 14:00:00,106.95,107.4,105.83,106.45,48547.0,106.95,107.4,105.83,106.45,48547.0
2018-04-02 15:00:00,106.45,108.1,106.25,107.4,121693.0,106.45,108.1,106.25,107.4,121693.0
2018-04-03 09:30:00,108.0,108.93,107.6,108.1,65989.0,108.0,108.93,107.6,108.1,65989.0
2018-04-03 10:00:00,108.15,109.4,107.3,109.2,100420.0,108.15,109.4,107.3,109.2,100420.0
2018-04-03 11:00:00,109.3,110.1,108.35,108.5,50802.0,109.3,110.1,108.35,108.5,50802.0
2018-04-03 12:00:00,108.55,109.5,108.15,108.9,20772.0,108.55,109.5,108.15,108.9,20772.0
2018-04-03 13:00:00,108.75,109.06,108.15,108.5,27805.0,108.75,109.06,108.15,108.5,27805.0
2018-04-03 14:00:00,108.43,108.5,107.5,108.3,40671.0,108.43,108.5,107.5,108.3,40671.0
2018-04-03 15:00:00,108.25,109.3,108.25,109.05,110350.0,108.25,109.3,108.25,109.05,110350.0
2018-04-04 09:30:00,106.45,107.9,106.4,106.8,30162.0,106.45,107.9,106.4,106.8,30162.0
2018-04-04 10:00:00,106.6,108.45,106.15,107.9,50014.0,106.6,108.45,106.15,107.9,50014.0
2018-04-04 11:00:00,108.05,109.6,107.55,109.2,28834.0,108.05,109.6,107.55,109.2,28834.0
2018-04-04 12:00:00,109.3,110.25,109.2,109.6,35948.0,109.3,110.25,109.2,109.6,35948.0
2018-04-04 13:00:00,109.45,109.55,108.55,109.0,16329.0,109.45,109.55,108.55,109.0,16329.0
2018-04-04 14:00:00,109.05,110.9,108.9,110.9,26407.0,109.05,110.9,108.9,110.9,26407.0
2018-04-04 15:00:00,110.95,111.55,110.45,110.9,81897.0,110.95,111.55,110.45,110.9,81897.0
2018-04-05 09:30:00,112.15,113.3,111.2,112.7,33549.0,112.15,113.3,111.2,112.7,33549.0
2018-04-05 10:00:00,112.55,112.8,110.55,111.45,44427.0,112.55,112.8,110.55,111.45,44427.0
2018-04-05 11:00:00,111.65,113.1,111.5,112.8,52288.0,111.65,113.1,111.5,112.8,52288.0
2018-04-05 12:00:00,112.8,112.8,111.9,112.2,7035.0,112.8,112.8,111.9,112.2,7035.0
2018-04-05 13:00:00,112.15,112.35,110.55,110.75,19158.0,112.15,112.35,110.55,110.75,19158.0
2018-04-05 14:00:00,111.05,111.7,110.82,111.3,16797.0,111.05,111.7,110.82,111.3,16797.0
2018-04-05 15:00:00,111.35,111.65,110.9,111.3,42691.0,111.35,111.65,110.9,111.3,42691.0
2018-04-06 09:30:00,110.0,111.8,109.2,110.45,13358.0,110.0,111.8,109.2,110.45,13358.0
2018-04-06 10:00:00,110.35,110.95,109.75,110.95,11370.0,110.35,110.95,109.75,110.95,11370.0
2018-04-06 11:00:00,110.65,111.35,110.1,111.35,12889.0,110.65,111.35,110.1,111.35,12889.0
2018-04-06 12:00:00,111.3,111.35,110.2,111.05,9559.0,111.3,111.35,110.2,111.05,9559.0
2018-04-06 13:00:00,111.0,111.4,109.7,109.7,14890.0,111.0,111.4,109.7,109.7,14890.0
2018-04-06 14:00:00,109.6,109.9,108.4,108.7,20125.0,109.6,109.9,108.4,108.7,20125.0
2018-04-06 15:00:00,108.85,109.3,108.4,108.6,68390.0,108.85,109.3,108.4,108.6,68390.0
2018-04-09 09:30:00,109.2,111.65,109.2,111.35,25381.0,109.2,111.65,109.2,111.35,25381.0
2018-04-09 10:00:00,111.25,111.8,110.42,110.65,29493.0,111.25,111.8,110.42,110.65,29493.0
2018-04-09 11:00:00,110.75,111.8,110.4,111.55,20422.0,110.75,111.8,110.4,111.55,20422.0
2018-04-09 12:00:00,111.7,112.0,111.3,111.35,30354.0,111.7,112.0,111.3,111.35,30354.0
2018-04-09 13:00:00,111.3,111.65,110.4,110.4,30390.0,111.3,111.65,110.4,110.4,30390.0
2018-04-09 14:00:00,110.45,110.7,109.9,110.05,47905.0,110.45,110.7,109.9,110.05,47905.0
2018-04-09 15:00:00,110.05,110.1,108.55,108.75,133523.0,110.05,110.1,108.55,108.75,133523.0
2018-04-10 09:30:00,110.65,110.65,109.25,109.5,8689.0,110.65,110.65,109.25,109.5,8689.0
2018-04-10 10:00:00,109.75,111.1,109.75,110.8,16090.0,109.75,111.1,109.75,110.8,16090.0
2018-04-10 11:00:00,111.0,111.95,110.75,111.45,24670.0,111.0,111.95,110.75,111.45,24670.0
2018-04-10 12:00:00,111.1,111.7,110.8,111.16,10078.0,111.1,111.7,110.8,111.16,10078.0
2018-04-10 13:00:00,111.4,112.1,111.25,112.1,8517.0,111.4,112.1,111.25,112.1,8517.0
2018-04-10 14:00:00,112.05,112.2,111.7,112.18,24780.0,112.05,112.2,111.7,112.18,24780.0
2018-04-10 15:00:00,112.15,113.4,111.65,111.8,68559.0,112.15,113.4,111.65,111.8,68559.0
2018-04-11 09:30:00,111.05,113.45,110.4,113.45,19615.0,111.05,113.45,110.4,113.45,19615.0
2018-04-11 10:00:00,113.35,114.0,112.85,113.53,44179.0,113.35,114.0,112.85,113.53,44179.0
2018-04-11 11:00:00,113.05,114.13,112.3,114.1,12501.0,113.05,114.13,112.3,114.1,12501.0
2018-04-11 12:00:00,114.05,114.7,113.95,114.3,16410.0,114.05,114.7,113.95,114.3,16410.0
2018-04-11 13:00:00,114.35,114.75,113.05,113.15,88769.0,114.35,114.75,113.05,113.15,88769.0
2018-04-11 14:00:00,113.15,113.3,112.1,112.4,41129.0,113.15,113.3,112.1,112.4,41129.0
2018-04-11 15:00:00,112.4,112.5,111.6,111.8,90328.0,112.4,112.5,111.6,111.8,90328.0
2018-04-12 09:30:00,112.6,113.8,112.0,113.75,36773.0,112.6,113.8,112.0,113.75,36773.0
2018-04-12 10:00:00,113.75,114.55,112.97,113.89,27509.0,113.75,114.55,112.97,113.89,27509.0
2018-04-12 11:00:00,113.95,114.25,113.55,113.65,19239.0,113.95,114.25,113.55,113.65,19239.0
2018-04-12 12:00:00,113.7,114.25,113.3,113.45,27061.0,113.7,114.25,113.3,113.45,27061.0
2018-04-12 13:00:00,113.45,113.7,112.3,112.35,47267.0,113.45,113.7,112.3,112.35,47267.0
2018-04-12 14:00:00,112.35,113.25,112.2,112.6,41135.0,112.35,113.25,112.2,112.6,41135.0
2018-04-12 15:00:00,112.7,113.0,111.95,112.1,118203.0,112.7,113.0,111.95,112.1,118203.0
2018-04-13 09:30:00,112.95,114.55,110.4,110.9,40212.0,112.95,114.55,110.4,110.9,40212.0
2018-04-13 10:00:00,110.9,111.3,109.85,110.25,21307.0,110.9,111.3,109.85,110.25,21307.0
2018-04-13 11:00:00,110.25,111.1,109.7,111.1,20053.0,110.25,111.1,109.7,111.1,20053.0
2018-04-13 12:00:00,111.22,111.5,110.85,111.25,13832.0,111.22,111.5,110.85,111.25,13832.0
2018-04-13 13:00:00,111.25,112.1,111.2,111.85,20148.0,111.25,112.1,111.2,111.85,20148.0
2018-04-13 14:00:00,111.85,111.85,110.55,110.65,28921.0,111.85,111.85,110.55,110.65,28921.0
2018-04-13 15:00:00,110.6,111.25,109.65,111.1,59611.0,110.6,111.25,109.65,111.1,59611.0
2018-04-16 09:30:00,111.55,112.1,109.0,109.0,27672.0,111.55,112.1,109.0,109.0,27672.0
2018-04-16 10:00:00,109.25,111.35,109.25,110.75,23428.0,109.25,111.35,109.25,110.75,23428.0
2018-04-16 11:00:00,110.8,111.6,110.2,111.6,10976.0,110.8,111.6,110.2,111.6,10976.0
2018-04-16 12:00:00,111.8,112.7,111.65,112.45,16708.0,111.8,112.7,111.65,112.45,16708.0
2018-04-16 13:00:00,112.35,112.45,111.4,111.4,13327.0,112.35,112.45,111.4,111.4,13327.0
2018-04-16 14:00:00,111.55,112.0,111.2,111.45,25361.0,111.55,112.0,111.2,111.45,25361.0
2018-04-16 15:00:00,111.4,111.8,111.35,111.6,51954.0,111.4,111.8,111.35,111.6,51954.0
2018-04-17 09:30:00,112.6,114.15,112.55,114.1,12678.0,112.6,114.15,112.55,114.1,12678.0
2018-04-17 10:00:00,114.17,115.25,114.05,115.03,27512.0,114.17,115.25,114.05,115.03,27512.0
2018-04-17 11:00:00,115.05,116.35,115.05,115.6,34942.0,115.05,116.35,115.05,115.6,34942.0
2018-04-17 12:00:00,115.75,116.25,115.3,115.5,27754.0,115.75,116.25,115.3,115.5,27754.0
2018-04-17 13:00:00,115.4,116.05,115.15,115.9,23040.0,115.4,116.05,115.15,115.9,23040.0
2018-04-17 14:00:00,115.83,116.15,115.25,115.95,41286.0,115.83,116.15,115.25,115.95,41286.0
2018-04-17 15:00:00,115.93,116.28,115.6,115.65,71537.0,115.93,116.28,115.6,115.65,71537.0
2018-04-18 09:30:00,116.65,116.65,114.55,115.43,16792.0,116.65,116.65,114.55,115.43,16792.0
2018-04-18 10:00:00,115.3,116.35,113.8,116.03,73906.0,115.3,116.35,113.8,116.03,73906.0
2018-04-18 11:00:00,115.95,116.4,115.5,116.0,71819.0,115.95,116.4,115.5,116.0,71819.0
2018-04-18 12:00:00,116.05,117.4,116.0,117.25,47635.0,116.05,117.4,116.0,117.25,47635.0
2018-04-18 13:00:00,117.2,117.25,116.45,116.7,45120.0,117.2,117.25,116.45,116.7,45120.0
2018-04-18 14:00:00,116.65,117.6,116.65,117.45,37241.0,116.65,117.6,116.65,117.45,37241.0
2018-04-18 15:00:00,117.35,117.5,116.7,117.05,86165.0,117.35,117.5,116.7,117.05,86165.0
2018-04-19 09:30:00,116.1,116.75,114.8,116.2,62043.0,116.1,116.75,114.8,116.2,62043.0
2018-04-19 10:00:00,116.2,116.6,115.15,115.85,15696.0,116.2,116.6,115.15,115.85,15696.0
2018-04-19 11:00:00,115.95,116.25,115.15,116.0,21314.0,115.95,116.25,115.15,116.0,21314.0
2018-04-19 12:00:00,115.9,116.3,115.35,115.35,16577.0,115.9,116.3,115.35,115.35,16577.0
2018-04-19 13:00:00,115.35,116.05,115.1,115.65,57844.0,115.35,116.05,115.1,115.65,57844.0
2018-04-19 14:00:00,115.8,115.8,115.05,115.43,43990.0,115.8,115.8,115.05,115.43,43990.0
2018-04-19 15:00:00,115.5,116.1,115.2,115.65,58676.0,115.5,116.1,115.2,115.65,58676.0
2018-04-20 09:30:00,114.3,115.2,113.35,113.45,100862.0,114.3,115.2,113.35,113.45,100862.0
2018-04-20 10:00:00,113.15,115.0,112.2,114.3,78058.0,113.15,115.0,112.2,114.3,78058.0
2018-04-20 11:00:00,114.35,114.35,112.95,113.65,33237.0,114.35,114.35,112.95,113.65,33237.0
2018-04-20 12:00:00,113.65,113.95,113.05,113.5,49482.0,113.65,113.95,113.05,113.5,49482.0
2018-04-20 13:00:00,113.55,114.4,113.45,114.0,15241.0,113.55,114.4,113.45,114.0,15241.0
2018-04-20 14:00:00,113.95,114.2,113.65,114.0,33076.0,113.95,114.2,113.65,114.0,33076.0
2018-04-20 15:00:00,113.9,113.95,113.25,113.6,139961.0,113.9,113.95,113.25,113.6,139961.0
2018-04-23 09:30:00,112.05,112.95,109.35,111.25,167746.0,112.05,112.95,109.35,111.25,167746.0
2018-04-23 10:00:00,111.35,111.58,110.05,111.0,80552.0,111.35,111.58,110.05,111.0,80552.0
2018-04-23 11:00:00,110.93,112.1,110.85,111.48,51089.0,110.93,112.1,110.85,111.48,51089.0
2018-04-23 12:00:00,111.4,111.6,108.7,109.0,102446.0,111.4,111.6,108.7,109.0,102446.0
2018-04-23 13:00:00,108.85,109.3,108.55,109.2,84190.0,108.85,109.3,108.55,109.2,84190.0
2018-04-23 14:00:00,109.2,109.3,107.9,108.85,103549.0,109.2,109.3,107.9,108.85,103549.0
2018-04-23 15:00:00,108.8,110.35,108.8,109.9,160321.0,108.8,110.35,108.8,109.9,160321.0
2018-04-24 09:30:00,110.8,111.55,110.2,111.2,35673.0,110.8,111.55,110.2,111.2,35673.0
2018-04-24 10:00:00,111.25,111.6,110.05,110.35,68502.0,111.25,111.6,110.05,110.35,68502.0
2018-04-24 11:00:00,110.25,110.3,108.6,108.8,60974.0,110.25,110.3,108.6,108.8,60974.0
2018-04-24 12:00:00,108.75,109.25,106.5,107.5,109579.0,108.75,109.25,106.5,107.5,109579.0
2018-04-24 13:00:00,107.45,108.23,105.9,106.2,50054.0,107.45,108.23,105.9,106.2,50054.0
2018-04-24 14:00:00,106.1,106.7,105.2,105.4,87947.0,106.1,106.7,105.2,105.4,87947.0
2018-04-24 15:00:00,105.35,106.05,104.87,106.05,227254.0,105.35,106.05,104.87,106.05,227254.0
2018-04-25 09:30:00,106.05,106.35,101.7,101.85,149561.0,106.05,106.35,101.7,101.85,149561.0
2018-04-25 10:00:00,101.9,105.07,101.45,104.58,160064.0,101.9,105.07,101.45,104.58,160064.0
2018-04-25 11:00:00,104.5,105.91,103.87,103.95,94118.0,104.5,105.91,103.87,103.95,94118.0
2018-04-25 12:00:00,103.95,105.13,103.8,104.95,123442.0,103.95,105.13,103.8,104.95,123442.0
2018-04-25 13:00:00,104.85,105.55,104.55,105.35,205460.0,104.85,105.55,104.55,105.35,205460.0
2018-04-25 14:00:00,105.25,105.7,104.5,105.6,145048.0,105.25,105.7,104.5,105.6,145048.0
2018-04-25 15:00:00,105.55,105.6,104.7,105.25,390981.0,105.55,105.6,104.7,105.25,390981.0
2018-04-26 09:30:00,106.8,107.3,104.8,105.05,41256.0,106.8,107.3,104.8,105.05,41256.0
2018-04-26 10:00:00,105.05,106.5,104.8,106.45,111982.0,105.05,106.5,104.8,106.45,111982.0
2018-04-26 11:00:00,106.48,107.35,106.25,106.65,48633.0,106.48,107.35,106.25,106.65,48633.0
2018-04-26 12:00:00,106.75,107.7,106.75,107.33,30378.0,106.75,107.7,106.75,107.33,30378.0
2018-04-26 13:00:00,107.4,107.85,107.35,107.65,48219.0,107.4,107.85,107.35,107.65,48219.0
2018-04-26 14:00:00,107.68,108.65,107.5,108.65,71522.0,107.68,108.65,107.5,108.65,71522.0
2018-04-26 15:00:00,108.65,109.6,108.42,109.45,172109.0,108.65,109.6,108.42,109.45,172109.0
2018-04-27 09:30:00,110.0,110.0,106.45,106.45,45580.0,110.0,110.0,106.45,106.45,45580.0
2018-04-27 10:00:00,106.63,107.45,105.8,106.35,89149.0,106.63,107.45,105.8,106.35,89149.0
2018-04-27 11:00:00,106.25,106.9,105.75,106.35,49521.0,106.25,106.9,105.75,106.35,49521.0
2018-04-27 12:00:00,106.4,107.9,106.4,107.83,41938.0,106.4,107.9,106.4,107.83,41938.0
2018-04-27 13:00:00,107.9,108.4,106.5,106.55,49819.0,107.9,108.4,106.5,106.55,49819.0
2018-04-27 14:00:00,106.58,107.0,106.2,106.55,32705.0,106.58,107.0,106.2,106.55,32705.0
2018-04-27 15:00:00,106.55,108.3,106.0,107.85,244934.0,106.55,108.3,106.0,107.85,244934.0
2018-04-30 09:30:00,108.6,109.3,107.97,108.9,28524.0,108.6,109.3,107.97,108.9,28524.0
2018-04-30 10:00:00,108.85,109.25,108.0,108.15,52332.0,108.85,109.25,108.0,108.15,52332.0
2018-04-30 11:00:00,108.13,108.3,106.35,106.45,46638.0,108.13,108.3,106.35,106.45,46638.0
2018-04-30 12:00:00,106.3,106.65,106.1,106.25,30472.0,106.3,106.65,106.1,106.25,30472.0
2018-04-30 13:00:00,106.35,106.75,106.09,106.4,51348.0,106.35,106.75,106.09,106.4,51348.0
2018-04-30 14:00:00,106.3,106.65,105.8,105.8,49605.0,106.3,106.65,105.8,105.8,49605.0
2018-04-30 15:00:00,105.8,106.85,105.35,105.9,87103.0,105.8,106.85,105.35,105.9,87103.0
2018-05-01 09:30:00,105.15,106.2,104.92,105.8,19179.0,105.15,106.2,104.92,105.8,19179.0
2018-05-01 10:00:00,105.75,105.9,104.75,105.0,56624.0,105.75,105.9,104.75,105.0,56624.0
2018-05-01 11:00:00,105.0,105.0,104.1,104.2,101349.0,105.0,105.0,104.1,104.2,101349.0
2018-05-01 12:00:00,104.25,105.1,104.1,104.83,111057.0,104.25,105.1,104.1,104.83,111057.0
2018-05-01 13:00:00,104.75,105.5,104.6,105.25,48342.0,104.75,105.5,104.6,105.25,48342.0
2018-05-01 14:00:00,105.25,105.88,105.0,105.15,55343.0,105.25,105.88,105.0,105.15,55343.0
2018-05-01 15:00:00,105.2,105.35,104.5,105.3,129196.0,105.2,105.35,104.5,105.3,129196.0
2018-05-02 09:30:00,105.3,106.35,104.85,105.8,37408.0,105.3,106.35,104.85,105.8,37408.0
2018-05-02 10:00:00,105.73,106.4,105.2,106.05,87859.0,105.73,106.4,105.2,106.05,87859.0
2018-05-02 11:00:00,106.15,106.35,105.55,105.7,58403.0,106.15,106.35,105.55,105.7,58403.0
2018-05-02 12:00:00,105.68,106.65,105.3,106.6,39616.0,105.68,106.65,105.3,106.6,39616.0
2018-05-02 13:00:00,106.7,107.2,106.55,107.0,39537.0,106.7,107.2,106.55,107.0,39537.0
2018-05-02 14:00:00,106.95,107.85,106.75,107.15,40843.0,106.95,107.85,106.75,107.15,40843.0
2018-05-02 15:00:00,106.95,107.3,106.45,106.75,115234.0,106.95,107.3,106.45,106.75,115234.0
2018-05-03 09:30:00,106.35,107.95,105.75,107.85,19783.0,106.35,107.95,105.75,107.85,19783.0
2018-05-03 10:00:00,107.6,107.85,105.35,105.7,32708.0,107.6,107.85,105.35,105.7,32708.0
2018-05-03 11:00:00,105.5,107.0,105.5,106.75,32402.0,105.5,107.0,105.5,106.75,32402.0
2018-05-03 12:00:00,106.85,108.05,106.7,108.05,37100.0,106.85,108.05,106.7,108.05,37100.0
2018-05-03 13:00:00,107.85,107.95,107.05,107.5,33022.0,107.85,107.95,107.05,107.5,33022.0
2018-05-03 14:00:00,107.6,108.45,107.4,107.8,35670.0,107.6,108.45,107.4,107.8,35670.0
2018-05-03 15:00:00,107.9,108.6,107.65,107.9,65764.0,107.9,108.6,107.65,107.9,65764.0
2018-05-04 09:30:00,107.3,107.64,106.65,107.2,23717.0,107.3,107.64,106.65,107.2,23717.0
2018-05-04 10:00:00,107.0,108.95,106.9,108.65,42838.0,107.0,108.95,106.9,108.65,42838.0
2018-05-04 11:00:00,108.75,109.4,108.47,109.35,53954.0,108.75,109.4,108.47,109.35,53954.0
2018-05-04 12:00:00,109.35,110.05,109.2,110.0,31457.0,109.35,110.05,109.2,110.0,31457.0
2018-05-04 13:00:00,109.97,110.5,109.5,110.45,30890.0,109.97,110.5,109.5,110.45,30890.0
2018-05-04 14:00:00,110.45,111.15,109.95,110.0,37753.0,110.45,111.15,109.95,110.0,37753.0
2018-05-04 15:00:00,110.0,110.65,109.65,110.05,100884.0,110.0,110.65,109.65,110.05,100884.0
2018-05-07 09:30:00,110.8,111.5,110.35,111.05,14379.0,110.8,111.5,110.35,111.05,14379.0
2018-05-07 10:00:00,111.0,112.2,111.0,112.0,28107.0,111.0,112.2,111.0,112.0,28107.0
2018-05-07 11:00:00,112.15,112.5,111.75,112.25,21031.0,112.15,112.5,111.75,112.25,21031.0
2018-05-07 12:00:00,112.35,112.55,112.1,112.25,20040.0,112.35,112.55,112.1,112.25,20040.0
2018-05-07 13:00:00,112.35,113.05,112.0,112.0,26442.0,112.35,113.05,112.0,112.0,26442.0
2018-05-07 14:00:00,112.0,112.15,110.95,111.6,42904.0,112.0,112.15,110.95,111.6,42904.0
2018-05-07 15:00:00,111.5,111.85,110.5,111.25,114800.0,111.5,111.85,110.5,111.25,114800.0
2018-05-08 09:30:00,111.1,112.2,110.55,111.85,16913.0,111.1,112.2,110.55,111.85,16913.0
2018-05-08 10:00:00,111.95,113.2,111.95,112.9,46274.0,111.95,113.2,111.95,112.9,46274.0
2018-05-08 11:00:00,112.65,113.55,112.3,112.3,38481.0,112.65,113.55,112.3,112.3,38481.0
2018-05-08 12:00:00,112.35,112.5,111.65,111.75,52665.0,112.35,112.5,111.65,111.75,52665.0
2018-05-08 13:00:00,111.75,112.75,111.75,112.2,23432.0,111.75,112.75,111.75,112.2,23432.0
2018-05-08 14:00:00,112.25,113.1,112.15,112.65,73133.0,112.25,113.1,112.15,112.65,73133.0
2018-05-08 15:00:00,112.55,112.85,111.83,112.7,158651.0,112.55,112.85,111.83,112.7,158651.0
2018-05-09 09:30:00,113.25,113.95,112.85,113.25,29397.0,113.25,113.95,112.85,113.25,29397.0
2018-05-09 10:00:00,113.45,114.7,113.2,113.58,49345.0,113.45,114.7,113.2,113.58,49345.0
2018-05-09 11:00:00,113.45,115.2,113.35,114.9,32275.0,113.45,115.2,113.35,114.9,32275.0
2018-05-09 12:00:00,114.95,115.8,114.7,115.15,27843.0,114.95,115.8,114.7,115.15,27843.0
2018-05-09 13:00:00,115.2,115.7,115.05,115.25,52911.0,115.2,115.7,115.05,115.25,52911.0
2018-05-09 14:00:00,115.2,115.75,114.95,115.35,91248.0,115.2,115.75,114.95,115.35,91248.0
2018-05-09 15:00:00,115.3,115.4,115.0,115.2,134465.0,115.3,115.4,115.0,115.2,134465.0
2018-05-10 09:30:00,115.95,117.9,115.85,117.47,64752.0,115.95,117.9,115.85,117.47,64752.0
2018-05-10 10:00:00,117.5,118.45,117.2,117.65,108430.0,117.5,118.45,117.2,117.65,108430.0
2018-05-10 11:00:00,117.73,118.7,117.72,118.7,57479.0,117.73,118.7,117.72,118.7,57479.0
2018-05-10 12:00:00,118.65,119.05,118.05,118.35,103384.0,118.65,119.05,118.05,118.35,103384.0
2018-05-10 13:00:00,118.45,118.85,117.8,118.0,99948.0,118.45,118.85,117.8,118.0,99948.0
2018-05-10 14:00:00,118.0,118.5,117.6,117.95,115988.0,118.0,118.5,117.6,117.95,115988.0
2018-05-10 15:00:00,117.9,118.1,117.55,117.8,279182.0,117.9,118.1,117.55,117.8,279182.0
2018-05-11 09:30:00,120.55,120.65,112.45,116.45,252324.0,120.55,120.65,112.45,116.45,252324.0
2018-05-11 10:00:00,116.45,119.75,115.6,119.55,256363.0,116.45,119.75,115.6,119.55,256363.0
2018-05-11 11:00:00,119.48,120.2,117.0,118.63,174152.0,119.48,120.2,117.0,118.63,174152.0
2018-05-11 12:00:00,118.6,118.8,116.3,117.0,103035.0,118.6,118.8,116.3,117.0,103035.0
2018-05-11 13:00:00,116.93,116.95,115.29,115.65,74749.0,116.93,116.95,115.29,115.65,74749.0
2018-05-11 14:00:00,115.75,115.85,110.15,114.15,245692.0,115.75,115.85,110.15,114.15,245692.0
2018-05-11 15:00:00,114.2,114.9,113.9,114.65,122770.0,114.2,114.9,113.9,114.65,122770.0
2018-05-14 09:30:00,114.8,117.1,114.45,114.6,48687.0,114.8,117.1,114.45,114.6,48687.0
2018-05-14 10:00:00,114.5,114.7,113.35,113.55,54584.0,114.5,114.7,113.35,113.55,54584.0
2018-05-14 11:00:00,113.55,114.0,112.22,112.3,69404.0,113.55,114.0,112.22,112.3,69404.0
2018-05-14 12:00:00,112.3,112.75,111.2,111.25,48493.0,112.3,112.75,111.2,111.25,48493.0
2018-05-14 13:00:00,111.18,111.2,109.7,110.25,91291.0,111.18,111.2,109.7,110.25,91291.0
2018-05-14 14:00:00,110.26,110.35,109.3,110.0,100046.0,110.26,110.35,109.3,110.0,100046.0
2018-05-14 15:00:00,110.0,111.0,109.9,109.9,162682.0,110.0,111.0,109.9,109.9,162682.0
2018-05-15 09:30:00,109.1,109.6,107.05,107.15,116104.0,109.1,109.6,107.05,107.15,116104.0
2018-05-15 10:00:00,107.25,108.4,106.95,107.53,59996.0,107.25,108.4,106.95,107.53,59996.0
2018-05-15 11:00:00,107.45,109.85,107.45,109.55,85082.0,107.45,109.85,107.45,109.55,85082.0
2018-05-15 12:00:00,109.55,109.8,108.65,109.65,39297.0,109.55,109.8,108.65,109.65,39297.0
2018-05-15 13:00:00,109.65,110.4,109.5,109.5,39130.0,109.65,110.4,109.5,109.5,39130.0
2018-05-15 14:00:00,109.55,111.1,109.4,110.9,59695.0,109.55,111.1,109.4,110.9,59695.0
2018-05-15 15:00:00,111.05,111.05,109.7,110.6,162919.0,111.05,111.05,109.7,110.6,162919.0
2018-05-16 09:30:00,110.55,110.85,108.95,110.0,37965.0,110.55,110.85,108.95,110.0,37965.0
2018-05-16 10:00:00,110.0,110.3,108.45,109.35,75484.0,110.0,110.3,108.45,109.35,75484.0
2018-05-16 11:00:00,109.39,110.15,108.95,110.05,26542.0,109.39,110.15,108.95,110.05,26542.0
2018-05-16 12:00:00,110.1,111.0,110.0,110.25,23481.0,110.1,111.0,110.0,110.25,23481.0
2018-05-16 13:00:00,110.3,110.7,109.85,110.7,27160.0,110.3,110.7,109.85,110.7,27160.0
2018-05-16 14:00:00,110.63,110.93,110.45,110.6,39835.0,110.63,110.93,110.45,110.6,39835.0
2018-05-16 15:00:00,110.6,110.7,109.75,109.9,87355.0,110.6,110.7,109.75,109.9,87355.0
2018-05-17 09:30:00,109.9,110.15,108.9,109.95,25246.0,109.9,110.15,108.9,109.95,25246.0
2018-05-17 10:00:00,110.01,111.0,109.9,110.75,32939.0,110.01,111.0,109.9,110.75,32939.0
2018-05-17 11:00:00,110.6,110.85,110.1,110.75,25172.0,110.6,110.85,110.1,110.75,25172.0
2018-05-17 12:00:00,110.75,111.15,110.4,110.5,34853.0,110.75,111.15,110.4,110.5,34853.0
2018-05-17 13:00:00,110.5,110.65,109.7,109.75,15699.0,110.5,110.65,109.7,109.75,15699.0
2018-05-17 14:00:00,109.78,110.6,109.15,110.5,28182.0,109.78,110.6,109.15,110.5,28182.0
2018-05-17 15:00:00,110.65,110.85,110.15,110.35,54539.0,110.65,110.85,110.15,110.35,54539.0
2018-05-18 09:30:00,110.4,111.78,110.0,111.4,31410.0,110.4,111.78,110.0,111.4,31410.0
2018-05-18 10:00:00,111.35,112.3,111.25,112.1,31972.0,111.35,112.3,111.25,112.1,31972.0
2018-05-18 11:00:00,112.1,113.55,112.0,113.35,51410.0,112.1,113.55,112.0,113.35,51410.0
2018-05-18 12:00:00,113.35,113.65,112.9,113.02,23753.0,113.35,113.65,112.9,113.02,23753.0
2018-05-18 13:00:00,113.0,113.75,112.8,113.45,43926.0,113.0,113.75,112.8,113.45,43926.0
2018-05-18 14:00:00,113.35,113.65,113.05,113.6,28717.0,113.35,113.65,113.05,113.6,28717.0
2018-05-18 15:00:00,113.6,113.95,113.47,113.55,83265.0,113.6,113.95,113.47,113.55,83265.0
2018-05-21 09:30:00,114.7,116.1,114.57,115.55,53545.0,114.7,116.1,114.57,115.55,53545.0
2018-05-21 10:00:00,115.5,115.7,114.7,115.05,49962.0,115.5,115.7,114.7,115.05,49962.0
2018-05-21 11:00:00,115.05,115.35,113.9,114.5,39373.0,115.05,115.35,113.9,114.5,39373.0
2018-05-21 12:00:00,114.55,114.9,114.3,114.53,35104.0,114.55,114.9,114.3,114.53,35104.0
2018-05-21 13:00:00,114.55,114.9,114.49,114.6,32361.0,114.55,114.9,114.49,114.6,32361.0
2018-05-21 14:00:00,114.55,114.55,112.7,113.33,57648.0,114.55,114.55,112.7,113.33,57648.0
2018-05-21 15:00:00,113.35,114.05,113.22,114.0,76213.0,113.35,114.05,113.22,114.0,76213.0
2018-05-22 09:30:00,114.15,114.4,113.55,113.55,20914.0,114.15,114.4,113.55,113.55,20914.0
2018-05-22 10:00:00,113.7,114.5,113.45,113.75,73175.0,113.7,114.5,113.45,113.75,73175.0
2018-05-22 11:00:00,113.65,113.95,113.45,113.7,28686.0,113.65,113.95,113.45,113.7,28686.0
2018-05-22 12:00:00,113.75,114.0,113.4,113.53,20889.0,113.75,114.0,113.4,113.53,20889.0
2018-05-22 13:00:00,113.45,114.15,113.4,114.05,53630.0,113.45,114.15,113.4,114.05,53630.0
2018-05-22 14:00:00,114.0,114.55,113.75,114.35,51420.0,114.0,114.55,113.75,114.35,51420.0
2018-05-22 15:00:00,114.3,114.5,113.85,114.15,86440.0,114.3,114.5,113.85,114.15,86440.0
2018-05-23 09:30:00,113.2,113.45,112.55,112.95,20232.0,113.2,113.45,112.55,112.95,20232.0
2018-05-23 10:00:00,112.95,114.0,112.65,113.65,19690.0,112.95,114.0,112.65,113.65,19690.0
2018-05-23 11:00:00,113.61,114.3,113.4,113.95,22347.0,113.61,114.3,113.4,113.95,22347.0
2018-05-23 12:00:00,113.9,114.4,113.9,114.4,18358.0,113.9,114.4,113.9,114.4,18358.0
2018-05-23 13:00:00,114.25,114.25,113.6,113.75,17290.0,114.25,114.25,113.6,113.75,17290.0
2018-05-23 14:00:00,113.8,114.85,113.7,114.65,23024.0,113.8,114.85,113.7,114.65,23024.0
2018-05-23 15:00:00,114.7,115.6,114.65,115.6,73615.0,114.7,115.6,114.65,115.6,73615.0
2018-05-24 09:30:00,115.6,116.34,115.3,115.7,24584.0,115.6,116.34,115.3,115.7,24584.0
2018-05-24 10:00:00,115.6,116.6,115.05,115.2,43540.0,115.6,116.6,115.05,115.2,43540.0
2018-05-24 11:00:00,115.15,116.6,115.12,116.35,26458.0,115.15,116.6,115.12,116.35,26458.0
2018-05-24 12:00:00,116.35,116.65,116.09,116.55,39117.0,116.35,116.65,116.09,116.55,39117.0
2018-05-24 13:00:00,116.51,116.65,116.1,116.25,22768.0,116.51,116.65,116.1,116.25,22768.0
2018-05-24 14:00:00,116.3,117.1,116.15,116.8,21335.0,116.3,117.1,116.15,116.8,21335.0
2018-05-24 15:00:00,116.75,116.75,116.2,116.35,58652.0,116.75,116.75,116.2,116.35,58652.0
2018-05-25 09:30:00,116.2,116.91,115.9,116.65,15330.0,116.2,116.91,115.9,116.65,15330.0
2018-05-25 10:00:00,116.6,118.5,116.58,117.4,64960.0,116.6,118.5,116.58,117.4,64960.0
2018-05-25 11:00:00,117.45,118.15,117.45,117.55,22305.0,117.45,118.15,117.45,117.55,22305.0
2018-05-25 12:00:00,117.5,117.55,117.1,117.15,12708.0,117.5,117.55,117.1,117.15,12708.0
2018-05-25 13:00:00,117.15,117.85,116.95,117.38,27837.0,117.15,117.85,116.95,117.38,27837.0
2018-05-25 14:00:00,117.3,117.6,117.15,117.15,11613.0,117.3,117.6,117.15,117.15,11613.0
2018-05-25 15:00:00,117.15,117.75,117.1,117.35,76573.0,117.15,117.75,117.1,117.35,76573.0
2018-05-29 09:30:00,116.35,117.85,116.35,117.85,33822.0,116.35,117.85,116.35,117.85,33822.0
2018-05-29 10:00:00,117.78,118.25,117.22,118.0,36261.0,117.78,118.25,117.22,118.0,36261.0
2018-05-29 11:00:00,118.0,118.3,117.45,117.73,33152.0,118.0,118.3,117.45,117.73,33152.0
2018-05-29 12:00:00,117.65,118.05,116.9,117.83,20889.0,117.65,118.05,116.9,117.83,20889.0
2018-05-29 13:00:00,117.75,118.3,117.5,118.15,24351.0,117.75,118.3,117.5,118.15,24351.0
2018-05-29 14:00:00,118.15,118.6,117.7,118.05,32238.0,118.15,118.6,117.7,118.05,32238.0
2018-05-29 15:00:00,118.05,119.15,117.8,118.9,91705.0,118.05,119.15,117.8,118.9,91705.0
2018-05-30 09:30:00,120.0,121.9,119.1,121.16,56324.0,120.0,121.9,119.1,121.16,56324.0
2018-05-30 10:00:00,121.23,121.65,120.55,121.6,60204.0,121.23,121.65,120.55,121.6,60204.0
2018-05-30 11:00:00,121.63,122.25,121.0,121.05,46812.0,121.63,122.25,121.0,121.05,46812.0
2018-05-30 12:00:00,121.15,121.25,119.65,119.78,59617.0,121.15,121.25,119.65,119.78,59617.0
2018-05-30 13:00:00,119.85,120.25,119.55,119.9,25653.0,119.85,120.25,119.55,119.9,25653.0
2018-05-30 14:00:00,119.85,120.65,119.65,120.4,32865.0,119.85,120.65,119.65,120.4,32865.0
2018-05-30 15:00:00,120.4,120.45,119.95,120.35,65050.0,120.4,120.45,119.95,120.35,65050.0
2018-05-31 09:30:00,120.35,121.88,119.9,121.45,45332.0,120.35,121.88,119.9,121.45,45332.0
2018-05-31 10:00:00,121.45,122.4,121.35,121.85,25527.0,121.45,122.4,121.35,121.85,25527.0
2018-05-31 11:00:00,121.85,122.75,121.75,122.55,22727.0,121.85,122.75,121.75,122.55,22727.0
2018-05-31 12:00:00,122.6,122.65,121.7,122.0,22042.0,122.6,122.65,121.7,122.0,22042.0
2018-05-31 13:00:00,121.9,122.1,121.28,121.3,21239.0,121.9,122.1,121.28,121.3,21239.0
2018-05-31 14:00:00,121.3,121.45,120.55,121.2,31012.0,121.3,121.45,120.55,121.2,31012.0
2018-05-31 15:00:00,121.2,121.7,121.0,121.25,59025.0,121.2,121.7,121.0,121.25,59025.0
2018-06-01 09:30:00,121.25,123.0,121.2,122.9,29269.0,121.25,123.0,121.2,122.9,29269.0
2018-06-01 10:00:00,122.8,124.23,122.75,124.15,94293.0,122.8,124.23,122.75,124.15,94293.0
2018-06-01 11:00:00,124.2,126.35,123.95,125.34,77072.0,124.2,126.35,123.95,125.34,77072.0
2018-06-01 12:00:00,125.4,126.2,125.07,125.15,73784.0,125.4,126.2,125.07,125.15,73784.0
2018-06-01 13:00:00,125.1,126.04,125.0,125.75,38718.0,125.1,126.04,125.0,125.75,38718.0
2018-06-01 14:00:00,125.7,125.73,124.9,125.46,41408.0,125.7,125.73,124.9,125.46,41408.0
2018-06-01 15:00:00,125.45,125.95,125.15,125.75,141879.0,125.45,125.95,125.15,125.75,141879.0
2018-06-04 09:30:00,125.95,127.15,125.65,126.0,52640.0,125.95,127.15,125.65,126.0,52640.0
2018-06-04 10:00:00,126.0,127.15,125.2,127.05,50260.0,126.0,127.15,125.2,127.05,50260.0
2018-06-04 11:00:00,127.1,128.1,126.85,127.85,30620.0,127.1,128.1,126.85,127.85,30620.0
2018-06-04 12:00:00,127.78,129.1,127.77,128.4,47895.0,127.78,129.1,127.77,128.4,47895.0
2018-06-04 13:00:00,128.4,129.0,128.32,128.64,65170.0,128.4,129.0,128.32,128.64,65170.0
2018-06-04 14:00:00,128.63,129.2,128.55,129.15,49151.0,128.63,129.2,128.55,129.15,49151.0
2018-06-04 15:00:00,129.14,130.05,129.12,129.85,165970.0,129.14,130.05,129.12,129.85,165970.0
2018-06-05 09:30:00,129.85,133.55,129.05,131.53,97584.0,129.85,133.55,129.05,131.53,97584.0
2018-06-05 10:00:00,131.53,133.15,130.65,131.63,214239.0,131.53,133.15,130.65,131.63,214239.0
2018-06-05 11:00:00,131.65,131.75,130.75,131.15,71132.0,131.65,131.75,130.75,131.15,71132.0
2018-06-05 12:00:00,131.1,131.15,130.25,130.85,119987.0,131.1,131.15,130.25,130.85,119987.0
2018-06-05 13:00:00,130.9,131.3,130.8,131.15,29705.0,130.9,131.3,130.8,131.15,29705.0
2018-06-05 14:00:00,131.2,132.8,130.95,132.35,48131.0,131.2,132.8,130.95,132.35,48131.0
2018-06-05 15:00:00,132.3,132.4,131.9,132.0,106287.0,132.3,132.4,131.9,132.0,106287.0
2018-06-06 09:30:00,132.4,132.4,130.8,130.85,24552.0,132.4,132.4,130.8,130.85,24552.0
2018-06-06 10:00:00,130.75,131.8,130.5,131.8,38185.0,130.75,131.8,130.5,131.8,38185.0
2018-06-06 11:00:00,131.8,132.95,131.8,132.65,30177.0,131.8,132.95,131.8,132.65,30177.0
2018-06-06 12:00:00,132.6,132.9,132.2,132.9,53375.0,132.6,132.9,132.2,132.9,53375.0
2018-06-06 13:00:00,132.95,133.15,131.3,131.6,28419.0,132.95,133.15,131.3,131.6,28419.0
2018-06-06 14:00:00,131.6,132.85,131.35,132.85,14819.0,131.6,132.85,131.35,132.85,14819.0
2018-06-06 15:00:00,132.85,133.05,132.6,132.95,52894.0,132.85,133.05,132.6,132.95,52894.0
2018-06-07 09:30:00,133.55,133.85,132.25,132.25,26230.0,133.55,133.85,132.25,132.25,26230.0
2018-06-07 10:00:00,132.2,132.2,127.4,128.7,96987.0,132.2,132.2,127.4,128.7,96987.0
2018-06-07 11:00:00,128.63,129.35,126.82,129.27,64525.0,128.63,129.35,126.82,129.27,64525.0
2018-06-07 12:00:00,129.05,129.25,126.75,127.1,41702.0,129.05,129.25,126.75,127.1,41702.0
2018-06-07 13:00:00,126.91,127.05,124.35,124.45,88293.0,126.91,127.05,124.35,124.45,88293.0
2018-06-07 14:00:00,124.55,126.95,123.7,126.92,82531.0,124.55,126.95,123.7,126.92,82531.0
2018-06-07 15:00:00,126.88,127.95,126.5,126.6,142691.0,126.88,127.95,126.5,126.6,142691.0
2018-06-08 09:30:00,126.3,128.5,124.7,127.5,51161.0,126.3,128.5,124.7,127.5,51161.0
2018-06-08 10:00:00,127.55,128.65,126.5,127.18,27794.0,127.55,128.65,126.5,127.18,27794.0
2018-06-08 11:00:00,127.1,128.3,126.82,128.05,31964.0,127.1,128.3,126.82,128.05,31964.0
2018-06-08 12:00:00,128.0,128.65,128.0,128.05,22021.0,128.0,128.65,128.0,128.05,22021.0
2018-06-08 13:00:00,128.15,128.7,128.1,128.2,21675.0,128.15,128.7,128.1,128.2,21675.0
2018-06-08 14:00:00,128.18,128.25,127.7,127.7,31201.0,128.18,128.25,127.7,127.7,31201.0
2018-06-08 15:00:00,127.75,128.3,127.7,128.0,77681.0,127.75,128.3,127.7,128.0,77681.0
2018-06-11 09:30:00,128.45,129.65,128.45,129.3,25349.0,128.45,129.65,128.45,129.3,25349.0
2018-06-11 10:00:00,129.5,129.7,128.35,129.5,30250.0,129.5,129.7,128.35,129.5,30250.0
2018-06-11 11:00:00,129.4,130.5,129.25,130.1,26673.0,129.4,130.5,129.25,130.1,26673.0
2018-06-11 12:00:00,129.95,130.2,129.8,129.9,18208.0,129.95,130.2,129.8,129.9,18208.0
2018-06-11 13:00:00,129.8,129.8,129.15,129.6,15957.0,129.8,129.8,129.15,129.6,15957.0
2018-06-11 14:00:00,129.45,129.75,129.35,129.47,33484.0,129.45,129.75,129.35,129.47,33484.0
2018-06-11 15:00:00,129.47,130.2,129.45,129.7,80339.0,129.47,130.2,129.45,129.7,80339.0
2018-06-12 09:30:00,130.0,131.1,130.0,130.2,22558.0,130.0,131.1,130.0,130.2,22558.0
2018-06-12 10:00:00,130.19,131.5,130.05,131.35,23319.0,130.19,131.5,130.05,131.35,23319.0
2018-06-12 11:00:00,131.3,132.2,131.25,131.7,64213.0,131.3,132.2,131.25,131.7,64213.0
2018-06-12 12:00:00,131.8,131.9,130.55,130.8,30068.0,131.8,131.9,130.55,130.8,30068.0
2018-06-12 13:00:00,130.8,131.55,130.8,131.5,34872.0,130.8,131.55,130.8,131.5,34872.0
2018-06-12 14:00:00,131.45,131.45,130.35,130.75,23076.0,131.45,131.45,130.35,130.75,23076.0
2018-06-12 15:00:00,130.85,131.25,130.77,131.2,88438.0,130.85,131.25,130.77,131.2,88438.0
2018-06-13 09:30:00,131.9,133.5,131.9,133.0,32197.0,131.9,133.5,131.9,133.0,32197.0
2018-06-13 10:00:00,133.1,134.0,132.4,133.98,47647.0,133.1,134.0,132.4,133.98,47647.0
2018-06-13 11:00:00,134.05,135.25,134.05,134.55,37802.0,134.05,135.25,134.05,134.55,37802.0
2018-06-13 12:00:00,134.65,134.8,133.25,133.53,45337.0,134.65,134.8,133.25,133.53,45337.0
2018-06-13 13:00:00,133.5,133.55,132.75,133.2,23999.0,133.5,133.55,132.75,133.2,23999.0
2018-06-13 14:00:00,133.1,133.3,132.1,133.0,43247.0,133.1,133.3,132.1,133.0,43247.0
2018-06-13 15:00:00,133.0,133.35,132.2,132.65,77609.0,133.0,133.35,132.2,132.65,77609.0
2018-06-14 09:30:00,133.25,135.15,133.25,134.4,44969.0,133.25,135.15,133.25,134.4,44969.0
2018-06-14 10:00:00,134.53,135.25,133.05,133.25,85595.0,134.53,135.25,133.05,133.25,85595.0
2018-06-14 11:00:00,132.9,135.6,132.9,135.0,80919.0,132.9,135.6,132.9,135.0,80919.0
2018-06-14 12:00:00,135.05,135.7,134.1,134.15,34649.0,135.05,135.7,134.1,134.15,34649.0
2018-06-14 13:00:00,134.1,134.95,134.1,134.65,14742.0,134.1,134.95,134.1,134.65,14742.0
2018-06-14 14:00:00,134.65,135.05,134.1,134.2,18436.0,134.65,135.05,134.1,134.2,18436.0
2018-06-14 15:00:00,134.1,134.75,134.1,134.65,112675.0,134.1,134.75,134.1,134.65,112675.0
2018-06-15 09:30:00,133.35,134.45,130.65,133.8,95247.0,133.35,134.45,130.65,133.8,95247.0
2018-06-15 10:00:00,133.75,136.1,133.1,136.1,128453.0,133.75,136.1,133.1,136.1,128453.0
2018-06-15 11:00:00,136.0,136.85,135.3,136.4,48887.0,136.0,136.85,135.3,136.4,48887.0
2018-06-15 12:00:00,136.45,138.27,136.4,137.0,52878.0,136.45,138.27,136.4,137.0,52878.0
2018-06-15 13:00:00,137.15,137.45,136.95,137.35,15672.0,137.15,137.45,136.95,137.35,15672.0
2018-06-15 14:00:00,137.4,137.45,135.9,136.3,44714.0,137.4,137.45,135.9,136.3,44714.0
2018-06-15 15:00:00,136.28,137.5,136.15,136.9,86830.0,136.28,137.5,136.15,136.9,86830.0
2018-06-18 09:30:00,136.45,138.05,135.6,136.7,79638.0,136.45,138.05,135.6,136.7,79638.0
2018-06-18 10:00:00,136.65,139.85,136.25,139.83,72172.0,136.65,139.85,136.25,139.83,72172.0
2018-06-18 11:00:00,139.83,140.1,139.0,140.0,94334.0,139.83,140.1,139.0,140.0,94334.0
2018-06-18 12:00:00,140.1,141.7,139.75,141.33,111222.0,140.1,141.7,139.75,141.33,111222.0
2018-06-18 13:00:00,141.33,142.35,140.82,141.07,108320.0,141.33,142.35,140.82,141.07,108320.0
2018-06-18 14:00:00,141.15,141.55,140.4,140.8,46552.0,141.15,141.55,140.4,140.8,46552.0
2018-06-18 15:00:00,140.8,140.8,140.2,140.3,67219.0,140.8,140.8,140.2,140.3,67219.0
2018-06-19 09:30:00,139.0,139.6,137.3,137.55,54054.0,139.0,139.6,137.3,137.55,54054.0
2018-06-19 10:00:00,137.5,137.5,133.2,136.0,86085.0,137.5,137.5,133.2,136.0,86085.0
2018-06-19 11:00:00,135.9,137.0,135.75,136.8,52475.0,135.9,137.0,135.75,136.8,52475.0
2018-06-19 12:00:00,136.85,137.32,135.75,136.3,45334.0,136.85,137.32,135.75,136.3,45334.0
2018-06-19 13:00:00,136.3,137.65,135.95,137.6,26324.0,136.3,137.65,135.95,137.6,26324.0
2018-06-19 14:00:00,137.55,138.25,137.52,137.83,27834.0,137.55,138.25,137.52,137.83,27834.0
2018-06-19 15:00:00,137.9,138.9,137.84,138.9,67035.0,137.9,138.9,137.84,138.9,67035.0
2018-06-20 09:30:00,140.15,141.25,138.35,140.75,51570.0,140.15,141.25,138.35,140.75,51570.0
2018-06-20 10:00:00,140.4,141.65,140.05,141.4,56751.0,140.4,141.65,140.05,141.4,56751.0
2018-06-20 11:00:00,141.3,142.25,140.95,141.55,31414.0,141.3,142.25,140.95,141.55,31414.0
2018-06-20 12:00:00,141.65,142.4,141.6,141.85,23342.0,141.65,142.4,141.6,141.85,23342.0
2018-06-20 13:00:00,141.9,143.0,141.6,142.6,32735.0,141.9,143.0,141.6,142.6,32735.0
2018-06-20 14:00:00,142.5,142.5,141.6,142.05,39358.0,142.5,142.5,141.6,142.05,39358.0
2018-06-20 15:00:00,142.0,142.2,141.57,142.1,98552.0,142.0,142.2,141.57,142.1,98552.0
2018-06-21 09:30:00,142.55,143.0,140.5,140.85,34969.0,142.55,143.0,140.5,140.85,34969.0
2018-06-21 10:00:00,140.4,140.5,137.0,138.7,72603.0,140.4,140.5,137.0,138.7,72603.0
2018-06-21 11:00:00,138.4,140.8,138.23,140.65,23363.0,138.4,140.8,138.23,140.65,23363.0
2018-06-21 12:00:00,140.5,140.53,139.4,139.4,25795.0,140.5,140.53,139.4,139.4,25795.0
2018-06-21 13:00:00,139.43,140.05,139.3,139.95,20143.0,139.43,140.05,139.3,139.95,20143.0
2018-06-21 14:00:00,140.0,141.03,139.95,140.25,43690.0,140.0,141.03,139.95,140.25,43690.0
2018-06-21 15:00:00,140.3,140.45,139.5,139.7,136962.0,140.3,140.45,139.5,139.7,136962.0
2018-06-22 09:30:00,139.45,139.45,133.35,133.88,110465.0,139.45,139.45,133.35,133.88,110465.0
2018-06-22 10:00:00,133.7,136.35,133.6,135.65,65441.0,133.7,136.35,133.6,135.65,65441.0
2018-06-22 11:00:00,135.75,136.45,134.9,135.85,110617.0,135.75,136.45,134.9,135.85,110617.0
2018-06-22 12:00:00,135.97,136.65,135.7,136.35,20756.0,135.97,136.65,135.7,136.35,20756.0
2018-06-22 13:00:00,136.5,137.45,136.4,136.7,26859.0,136.5,137.45,136.4,136.7,26859.0
2018-06-22 14:00:00,136.71,136.72,135.45,135.95,35961.0,136.71,136.72,135.45,135.95,35961.0
2018-06-22 15:00:00,135.9,136.3,135.45,135.6,134640.0,135.9,136.3,135.45,135.6,134640.0
2018-06-25 09:30:00,133.1,133.5,129.4,129.65,86865.0,133.1,133.5,129.4,129.65,86865.0
2018-06-25 10:00:00,130.0,130.3,127.2,127.7,212560.0,130.0,130.3,127.2,127.7,212560.0
2018-06-25 11:00:00,127.8,127.9,125.93,125.95,97173.0,127.8,127.9,125.93,125.95,97173.0
2018-06-25 12:00:00,125.93,127.0,124.62,126.88,92647.0,125.93,127.0,124.62,126.88,92647.0
2018-06-25 13:00:00,126.87,127.5,125.85,126.3,75588.0,126.87,127.5,125.85,126.3,75588.0
2018-06-25 14:00:00,126.4,126.7,125.2,125.45,71195.0,126.4,126.7,125.2,125.45,71195.0
2018-06-25 15:00:00,125.45,126.25,124.55,125.95,190633.0,125.45,126.25,124.55,125.95,190633.0
2018-06-26 09:30:00,126.6,128.38,125.75,126.05,59455.0,126.6,128.38,125.75,126.05,59455.0
2018-06-26 10:00:00,126.05,127.35,125.7,126.1,95914.0,126.05,127.35,125.7,126.1,95914.0
2018-06-26 11:00:00,126.0,126.75,125.9,126.65,52251.0,126.0,126.75,125.9,126.65,52251.0
2018-06-26 12:00:00,126.6,128.65,126.47,128.55,47407.0,126.6,128.65,126.47,128.55,47407.0
2018-06-26 13:00:00,128.65,129.35,128.65,128.97,38757.0,128.65,129.35,128.65,128.97,38757.0
2018-06-26 14:00:00,128.97,129.35,128.75,129.05,41978.0,128.97,129.35,128.75,129.05,41978.0
2018-06-26 15:00:00,129.0,129.15,128.25,128.6,119440.0,129.0,129.15,128.25,128.6,119440.0
2018-06-27 09:30:00,128.6,129.55,127.4,128.25,31631.0,128.6,129.55,127.4,128.25,31631.0
2018-06-27 10:00:00,128.24,128.85,127.05,128.4,24212.0,128.24,128.85,127.05,128.4,24212.0
2018-06-27 11:00:00,128.4,128.4,127.35,127.7,17635.0,128.4,128.4,127.35,127.7,17635.0
2018-06-27 12:00:00,127.65,128.0,126.0,126.02,28701.0,127.65,128.0,126.0,126.02,28701.0
2018-06-27 13:00:00,126.0,126.15,122.7,123.29,138952.0,126.0,126.15,122.7,123.29,138952.0
2018-06-27 14:00:00,123.23,123.55,121.65,121.95,103442.0,123.23,123.55,121.65,121.95,103442.0
2018-06-27 15:00:00,121.95,123.4,121.5,122.35,135132.0,121.95,123.4,121.5,122.35,135132.0
2018-06-28 09:30:00,121.6,124.85,121.6,123.63,34229.0,121.6,124.85,121.6,123.63,34229.0
2018-06-28 10:00:00,123.68,123.75,121.6,122.25,44126.0,123.68,123.75,121.6,122.25,44126.0
2018-06-28 11:00:00,122.4,124.18,122.25,123.6,106416.0,122.4,124.18,122.25,123.6,106416.0
2018-06-28 12:00:00,123.65,124.5,122.85,124.5,38559.0,123.65,124.5,122.85,124.5,38559.0
2018-06-28 13:00:00,124.35,126.75,124.25,126.35,85779.0,124.35,126.75,124.25,126.35,85779.0
2018-06-28 14:00:00,126.35,127.13,126.15,127.1,30638.0,126.35,127.13,126.15,127.1,30638.0
2018-06-28 15:00:00,127.3,127.4,126.35,126.55,74341.0,127.3,127.4,126.35,126.55,74341.0
2018-06-29 09:30:00,127.45,128.15,126.85,127.38,20920.0,127.45,128.15,126.85,127.38,20920.0
2018-06-29 10:00:00,127.45,128.2,126.45,126.9,24874.0,127.45,128.2,126.45,126.9,24874.0
2018-06-29 11:00:00,126.85,126.85,124.85,125.3,25421.0,126.85,126.85,124.85,125.3,25421.0
2018-06-29 12:00:00,125.15,125.95,125.15,125.8,18149.0,125.15,125.95,125.15,125.8,18149.0
2018-06-29 13:00:00,125.75,126.65,125.65,126.65,10603.0,125.75,126.65,125.65,126.65,10603.0
2018-06-29 14:00:00,126.7,126.75,126.05,126.75,13984.0,126.7,126.75,126.05,126.75,13984.0
2018-06-29 15:00:00,126.8,126.8,125.3,125.3,75304.0,126.8,126.8,125.3,125.3,75304.0
2018-07-02 09:30:00,124.95,126.75,124.25,126.45,40035.0,124.95,126.75,124.25,126.45,40035.0
2018-07-02 10:00:00,126.6,127.75,126.55,127.25,42972.0,126.6,127.75,126.55,127.25,42972.0
2018-07-02 11:00:00,127.4,127.5,126.1,126.9,29319.0,127.4,127.5,126.1,126.9,29319.0
2018-07-02 12:00:00,126.95,127.4,126.8,127.15,21661.0,126.95,127.4,126.8,127.15,21661.0
2018-07-02 13:00:00,127.1,128.0,127.02,128.0,31898.0,127.1,128.0,127.02,128.0,31898.0
2018-07-02 14:00:00,128.0,128.2,127.4,127.45,28759.0,128.0,128.2,127.4,127.45,28759.0
2018-07-02 15:00:00,127.55,128.2,127.54,128.15,59189.0,127.55,128.2,127.54,128.15,59189.0
2018-07-03 09:30:00,128.55,129.0,126.3,127.7,25115.0,128.55,129.0,126.3,127.7,25115.0
2018-07-03 10:00:00,127.95,128.25,127.25,127.33,37065.0,127.95,128.25,127.25,127.33,37065.0
2018-07-03 11:00:00,127.4,127.7,126.75,127.45,30533.0,127.4,127.7,126.75,127.45,30533.0
2018-07-03 12:00:00,127.55,127.55,126.75,127.3,32983.0,127.55,127.55,126.75,127.3,32983.0
2018-07-05 09:30:00,127.4,129.65,127.4,128.3,59975.0,127.4,129.65,127.4,128.3,59975.0
2018-07-05 10:00:00,128.0,128.2,127.05,128.0,36817.0,128.0,128.2,127.05,128.0,36817.0
2018-07-05 11:00:00,128.05,128.95,127.75,128.18,12413.0,128.05,128.95,127.75,128.18,12413.0
2018-07-05 12:00:00,128.15,128.45,127.45,128.3,22344.0,128.15,128.45,127.45,128.3,22344.0
2018-07-05 13:00:00,128.4,129.03,128.25,128.65,23793.0,128.4,129.03,128.25,128.65,23793.0
2018-07-05 14:00:00,128.7,129.15,128.25,128.9,27755.0,128.7,129.15,128.25,128.9,27755.0
2018-07-05 15:00:00,129.0,129.15,128.4,128.8,59851.0,129.0,129.15,128.4,128.8,59851.0
2018-07-06 09:30:00,128.8,130.25,128.4,130.15,48413.0,128.8,130.25,128.4,130.15,48413.0
2018-07-06 10:00:00,130.1,130.8,129.4,130.72,61960.0,130.1,130.8,129.4,130.72,61960.0
2018-07-06 11:00:00,130.9,131.2,130.43,131.0,55158.0,130.9,131.2,130.43,131.0,55158.0
2018-07-06 12:00:00,131.1,131.78,130.75,131.55,38061.0,131.1,131.78,130.75,131.55,38061.0
2018-07-06 13:00:00,131.55,131.8,131.0,131.15,34431.0,131.55,131.8,131.0,131.15,34431.0
2018-07-06 14:00:00,131.1,131.2,130.9,131.0,30309.0,131.1,131.2,130.9,131.0,30309.0
2018-07-06 15:00:00,131.0,131.1,129.8,130.0,139937.0,131.0,131.1,129.8,130.0,139937.0
2018-07-09 09:30:00,131.3,132.28,130.17,130.55,19869.0,131.3,132.28,130.17,130.55,19869.0
2018-07-09 10:00:00,130.45,131.0,128.85,129.7,64574.0,130.45,131.0,128.85,129.7,64574.0
2018-07-09 11:00:00,129.7,130.35,129.6,130.05,15356.0,129.7,130.35,129.6,130.05,15356.0
2018-07-09 12:00:00,129.9,129.9,128.95,129.75,32903.0,129.9,129.9,128.95,129.75,32903.0
2018-07-09 13:00:00,130.1,130.6,129.9,130.6,12000.0,130.1,130.6,129.9,130.6,12000.0
2018-07-09 14:00:00,130.5,131.35,130.3,130.7,21798.0,130.5,131.35,130.3,130.7,21798.0
2018-07-09 15:00:00,130.7,131.63,130.7,131.15,101481.0,130.7,131.63,130.7,131.15,101481.0
2018-07-10 09:30:00,130.65,131.88,130.65,130.75,14417.0,130.65,131.88,130.65,130.75,14417.0
2018-07-10 10:00:00,131.0,131.1,129.77,130.7,20013.0,131.0,131.1,129.77,130.7,20013.0
2018-07-10 11:00:00,130.63,130.85,129.8,130.45,18893.0,130.63,130.85,129.8,130.45,18893.0
2018-07-10 12:00:00,130.4,130.7,129.85,130.35,11756.0,130.4,130.7,129.85,130.35,11756.0
2018-07-10 13:00:00,130.3,130.4,129.25,129.65,17122.0,130.3,130.4,129.25,129.65,17122.0
2018-07-10 14:00:00,129.6,129.9,129.25,129.5,14200.0,129.6,129.9,129.25,129.5,14200.0
2018-07-10 15:00:00,129.54,130.0,129.2,129.2,46068.0,129.54,130.0,129.2,129.2,46068.0
2018-07-11 09:30:00,127.8,128.8,126.27,128.75,88047.0,127.8,128.8,126.27,128.75,88047.0
2018-07-11 10:00:00,128.65,130.2,128.62,128.95,49708.0,128.65,130.2,128.62,128.95,49708.0
2018-07-11 11:00:00,129.05,129.15,127.3,127.85,28187.0,129.05,129.15,127.3,127.85,28187.0
2018-07-11 12:00:00,127.9,128.3,127.75,128.1,25853.0,127.9,128.3,127.75,128.1,25853.0
2018-07-11 13:00:00,128.1,128.3,127.8,128.25,46453.0,128.1,128.3,127.8,128.25,46453.0
2018-07-11 14:00:00,128.3,128.3,127.8,127.8,26627.0,128.3,128.3,127.8,127.8,26627.0
2018-07-11 15:00:00,127.8,128.25,127.5,127.65,132670.0,127.8,128.25,127.5,127.65,132670.0
2018-07-12 09:30:00,129.0,130.95,129.0,130.3,40992.0,129.0,130.95,129.0,130.3,40992.0
2018-07-12 10:00:00,130.45,131.2,129.55,130.3,46490.0,130.45,131.2,129.55,130.3,46490.0
2018-07-12 11:00:00,130.25,131.3,130.2,131.3,26147.0,130.25,131.3,130.2,131.3,26147.0
2018-07-12 12:00:00,131.25,131.85,130.95,131.75,21854.0,131.25,131.85,130.95,131.75,21854.0
2018-07-12 13:00:00,131.8,132.5,131.45,132.34,34517.0,131.8,132.5,131.45,132.34,34517.0
2018-07-12 14:00:00,132.4,133.1,132.3,132.9,30793.0,132.4,133.1,132.3,132.9,30793.0
2018-07-12 15:00:00,132.8,132.95,132.3,132.3,101502.0,132.8,132.95,132.3,132.3,101502.0
2018-07-13 09:30:00,132.15,133.03,131.0,131.0,22960.0,132.15,133.03,131.0,131.0,22960.0
2018-07-13 10:00:00,131.3,131.99,131.1,131.85,30483.0,131.3,131.99,131.1,131.85,30483.0
2018-07-13 11:00:00,131.7,132.25,131.45,131.75,11839.0,131.7,132.25,131.45,131.75,11839.0
2018-07-13 12:00:00,131.6,131.7,130.9,131.2,16735.0,131.6,131.7,130.9,131.2,16735.0
2018-07-13 13:00:00,131.3,131.55,130.7,130.95,9657.0,131.3,131.55,130.7,130.95,9657.0
2018-07-13 14:00:00,130.95,131.65,130.75,131.55,24421.0,130.95,131.65,130.75,131.55,24421.0
2018-07-13 15:00:00,131.5,132.25,131.15,131.9,47180.0,131.5,132.25,131.15,131.9,47180.0
2018-07-16 09:30:00,131.8,133.2,131.35,133.2,26453.0,131.8,133.2,131.35,133.2,26453.0
2018-07-16 10:00:00,133.3,133.8,132.46,132.47,35073.0,133.3,133.8,132.46,132.47,35073.0
2018-07-16 11:00:00,132.3,133.1,132.3,132.47,13317.0,132.3,133.1,132.3,132.47,13317.0
2018-07-16 12:00:00,132.4,132.65,131.96,132.65,25092.0,132.4,132.65,131.96,132.65,25092.0
2018-07-16 13:00:00,132.65,132.85,132.4,132.46,11618.0,132.65,132.85,132.4,132.46,11618.0
2018-07-16 14:00:00,132.4,132.5,131.35,131.45,12627.0,132.4,132.5,131.35,131.45,12627.0
2018-07-16 15:00:00,131.43,132.5,131.4,132.35,64688.0,131.43,132.5,131.4,132.35,64688.0
2018-07-17 09:30:00,131.5,132.7,130.45,132.7,18329.0,131.5,132.7,130.45,132.7,18329.0
2018-07-17 10:00:00,132.8,133.25,132.27,132.65,25450.0,132.8,133.25,132.27,132.65,25450.0
2018-07-17 11:00:00,132.6,133.18,132.05,132.95,14180.0,132.6,133.18,132.05,132.95,14180.0
2018-07-17 12:00:00,133.15,133.65,132.5,133.35,19058.0,133.15,133.65,132.5,133.35,19058.0
2018-07-17 13:00:00,133.65,134.15,133.4,133.55,19000.0,133.65,134.15,133.4,133.55,19000.0
2018-07-17 14:00:00,133.45,133.55,133.1,133.1,33715.0,133.45,133.55,133.1,133.1,33715.0
2018-07-17 15:00:00,133.1,133.9,133.1,133.7,118785.0,133.1,133.9,133.1,133.7,118785.0
2018-07-18 09:30:00,134.05,134.5,132.25,133.5,26598.0,134.05,134.5,132.25,133.5,26598.0
2018-07-18 10:00:00,133.58,134.15,130.65,132.72,107340.0,133.58,134.15,130.65,132.72,107340.0
2018-07-18 11:00:00,132.65,133.48,132.55,133.2,17401.0,132.65,133.48,132.55,133.2,17401.0
2018-07-18 12:00:00,133.15,133.5,132.65,133.35,6808.0,133.15,133.5,132.65,133.35,6808.0
2018-07-18 13:00:00,133.25,133.55,132.9,133.05,17256.0,133.25,133.55,132.9,133.05,17256.0
2018-07-18 14:00:00,133.05,133.8,133.0,133.5,38592.0,133.05,133.8,133.0,133.5,38592.0
2018-07-18 15:00:00,133.63,134.25,133.6,134.1,75312.0,133.63,134.25,133.6,134.1,75312.0
2018-07-19 09:30:00,133.85,135.5,133.62,134.18,23896.0,133.85,135.5,133.62,134.18,23896.0
2018-07-19 10:00:00,134.3,134.31,133.2,133.75,29753.0,134.3,134.31,133.2,133.75,29753.0
2018-07-19 11:00:00,133.85,134.1,133.2,133.2,32498.0,133.85,134.1,133.2,133.2,32498.0
2018-07-19 12:00:00,133.3,133.3,132.1,132.3,19475.0,133.3,133.3,132.1,132.3,19475.0
2018-07-19 13:00:00,132.35,132.95,132.1,132.95,34361.0,132.35,132.95,132.1,132.95,34361.0
2018-07-19 14:00:00,133.1,133.3,132.65,132.75,10892.0,133.1,133.3,132.65,132.75,10892.0
2018-07-19 15:00:00,132.9,132.9,132.22,132.85,33651.0,132.9,132.9,132.22,132.85,33651.0
2018-07-20 09:30:00,133.3,134.58,133.0,134.58,14160.0,133.3,134.58,133.0,134.58,14160.0
2018-07-20 10:00:00,134.65,134.9,133.55,134.1,15251.0,134.65,134.9,133.55,134.1,15251.0
2018-07-20 11:00:00,134.0,134.1,133.1,133.2,50832.0,134.0,134.1,133.1,133.2,50832.0
2018-07-20 12:00:00,133.05,133.4,132.45,132.72,46535.0,133.05,133.4,132.45,132.72,46535.0
2018-07-20 13:00:00,132.8,133.2,132.45,133.03,19991.0,132.8,133.2,132.45,133.03,19991.0
2018-07-20 14:00:00,132.97,133.35,132.45,133.06,18474.0,132.97,133.35,132.45,133.06,18474.0
2018-07-20 15:00:00,133.05,133.6,132.95,133.3,79895.0,133.05,133.6,132.95,133.3,79895.0
2018-07-23 09:30:00,132.8,133.48,131.7,133.1,27764.0,132.8,133.48,131.7,133.1,27764.0
2018-07-23 10:00:00,133.3,134.7,132.9,133.6,21921.0,133.3,134.7,132.9,133.6,21921.0
2018-07-23 11:00:00,133.75,134.65,133.4,134.2,70131.0,133.75,134.65,133.4,134.2,70131.0
2018-07-23 12:00:00,134.25,135.1,134.1,134.1,35173.0,134.25,135.1,134.1,134.1,35173.0
2018-07-23 13:00:00,134.15,134.35,133.7,134.0,33645.0,134.15,134.35,133.7,134.0,33645.0
2018-07-23 14:00:00,134.0,134.4,133.9,134.25,59638.0,134.0,134.4,133.9,134.25,59638.0
2018-07-23 15:00:00,134.3,134.33,133.85,133.9,73013.0,134.3,134.33,133.85,133.9,73013.0
2018-07-24 09:30:00,135.25,135.68,134.52,135.0,29096.0,135.25,135.68,134.52,135.0,29096.0
2018-07-24 10:00:00,135.1,135.55,134.45,134.6,21159.0,135.1,135.55,134.45,134.6,21159.0
2018-07-24 11:00:00,134.5,134.5,132.5,132.65,25077.0,134.5,134.5,132.5,132.65,25077.0
2018-07-24 12:00:00,132.65,132.7,130.65,130.65,56713.0,132.65,132.7,130.65,130.65,56713.0
2018-07-24 13:00:00,130.8,131.7,130.5,131.0,54679.0,130.8,131.7,130.5,131.0,54679.0
2018-07-24 14:00:00,131.1,131.4,130.5,131.25,49440.0,131.1,131.4,130.5,131.25,49440.0
2018-07-24 15:00:00,131.2,132.75,131.15,132.35,98303.0,131.2,132.75,131.15,132.35,98303.0
2018-07-25 09:30:00,132.4,134.85,132.4,133.72,23651.0,132.4,134.85,132.4,133.72,23651.0
2018-07-25 10:00:00,133.65,133.9,132.65,133.65,34200.0,133.65,133.9,132.65,133.65,34200.0
2018-07-25 11:00:00,133.6,135.35,133.5,135.3,39105.0,133.6,135.35,133.5,135.3,39105.0
2018-07-25 12:00:00,135.15,136.3,135.15,135.78,18090.0,135.15,136.3,135.15,135.78,18090.0
2018-07-25 13:00:00,135.8,135.85,134.8,135.0,21262.0,135.8,135.85,134.8,135.0,21262.0
2018-07-25 14:00:00,135.0,136.05,134.85,135.2,16611.0,135.0,136.05,134.85,135.2,16611.0
2018-07-25 15:00:00,135.05,135.4,134.45,135.3,74058.0,135.05,135.4,134.45,135.3,74058.0
2018-07-26 09:30:00,134.0,134.45,132.2,133.1,61652.0,134.0,134.45,132.2,133.1,61652.0
2018-07-26 10:00:00,133.1,136.05,133.1,136.05,69813.0,133.1,136.05,133.1,136.05,69813.0
2018-07-26 11:00:00,136.05,136.75,135.1,135.5,34469.0,136.05,136.75,135.1,135.5,34469.0
2018-07-26 12:00:00,135.3,135.35,133.65,134.2,14374.0,135.3,135.35,133.65,134.2,14374.0
2018-07-26 13:00:00,134.3,135.3,134.2,135.15,15927.0,134.3,135.3,134.2,135.15,15927.0
2018-07-26 14:00:00,135.15,135.25,134.35,134.4,24287.0,135.15,135.25,134.35,134.4,24287.0
2018-07-26 15:00:00,134.55,134.95,134.25,134.25,57255.0,134.55,134.95,134.25,134.25,57255.0
2018-07-27 09:30:00,134.3,135.15,131.7,132.2,27513.0,134.3,135.15,131.7,132.2,27513.0
2018-07-27 10:00:00,131.9,132.0,130.15,130.45,42448.0,131.9,132.0,130.15,130.45,42448.0
2018-07-27 11:00:00,130.65,131.05,129.3,129.55,20912.0,130.65,131.05,129.3,129.55,20912.0
2018-07-27 12:00:00,129.45,129.45,125.77,125.77,74306.0,129.45,129.45,125.77,125.77,74306.0
2018-07-27 13:00:00,125.7,128.1,125.43,128.1,47441.0,125.7,128.1,125.43,128.1,47441.0
2018-07-27 14:00:00,128.1,128.25,126.9,127.3,41788.0,128.1,128.25,126.9,127.3,41788.0
2018-07-27 15:00:00,127.25,128.15,127.15,127.85,110528.0,127.25,128.15,127.15,127.85,110528.0
2018-07-30 09:30:00,128.6,128.75,125.25,126.0,54391.0,128.6,128.75,125.25,126.0,54391.0
2018-07-30 10:00:00,126.05,127.35,125.1,125.3,92575.0,126.05,127.35,125.1,125.3,92575.0
2018-07-30 11:00:00,125.4,125.5,123.75,124.9,96319.0,125.4,125.5,123.75,124.9,96319.0
2018-07-30 12:00:00,124.95,124.95,122.0,123.85,85899.0,124.95,124.95,122.0,123.85,85899.0
2018-07-30 13:00:00,123.65,125.05,123.0,124.55,70980.0,123.65,125.05,123.0,124.55,70980.0
2018-07-30 14:00:00,124.45,124.85,123.75,124.4,51615.0,124.45,124.85,123.75,124.4,51615.0
2018-07-30 15:00:00,124.35,124.95,123.9,124.05,141481.0,124.35,124.95,123.9,124.05,141481.0
2018-07-31 09:30:00,124.2,126.65,123.8,124.55,53055.0,124.2,126.65,123.8,124.55,53055.0
2018-07-31 10:00:00,124.4,124.7,122.75,124.15,71280.0,124.4,124.7,122.75,124.15,71280.0
2018-07-31 11:00:00,124.1,126.2,124.1,126.2,66431.0,124.1,126.2,124.1,126.2,66431.0
2018-07-31 12:00:00,126.2,127.58,126.17,126.3,45127.0,126.2,127.58,126.17,126.3,45127.0
2018-07-31 13:00:00,126.35,126.75,125.15,125.2,25175.0,126.35,126.75,125.15,125.2,25175.0
2018-07-31 14:00:00,125.25,125.6,124.7,125.0,23905.0,125.25,125.6,124.7,125.0,23905.0
2018-07-31 15:00:00,124.98,124.98,123.5,124.1,132466.0,124.98,124.98,123.5,124.1,132466.0
2018-08-01 09:30:00,124.2,128.45,124.2,127.7,37003.0,124.2,128.45,124.2,127.7,37003.0
2018-08-01 10:00:00,127.5,128.95,127.05,128.2,66841.0,127.5,128.95,127.05,128.2,66841.0
2018-08-01 11:00:00,128.25,129.05,127.6,127.93,80632.0,128.25,129.05,127.6,127.93,80632.0
2018-08-01 12:00:00,128.05,129.15,128.0,128.4,69154.0,128.05,129.15,128.0,128.4,69154.0
2018-08-01 13:00:00,128.4,129.9,127.8,129.61,106118.0,128.4,129.9,127.8,129.61,106118.0
2018-08-01 14:00:00,129.75,130.5,129.1,129.78,95035.0,129.75,130.5,129.1,129.78,95035.0
2018-08-01 15:00:00,129.75,130.25,128.3,128.5,219269.0,129.75,130.25,128.3,128.5,219269.0
2018-08-02 09:30:00,119.8,124.4,119.0,123.1,285264.0,119.8,124.4,119.0,123.1,285264.0
2018-08-02 10:00:00,123.2,123.75,121.25,121.35,228897.0,123.2,123.75,121.25,121.35,228897.0
2018-08-02 11:00:00,121.4,124.15,120.1,122.9,134559.0,121.4,124.15,120.1,122.9,134559.0
2018-08-02 12:00:00,123.05,124.5,122.7,123.4,86700.0,123.05,124.5,122.7,123.4,86700.0
2018-08-02 13:00:00,123.35,125.7,123.34,125.45,75087.0,123.35,125.7,123.34,125.45,75087.0
2018-08-02 14:00:00,125.45,126.05,122.1,122.3,93684.0,125.45,126.05,122.1,122.3,93684.0
2018-08-02 15:00:00,122.33,123.5,120.75,122.75,258606.0,122.33,123.5,120.75,122.75,258606.0
2018-08-03 09:30:00,123.35,124.3,120.3,122.2,34648.0,123.35,124.3,120.3,122.2,34648.0
2018-08-03 10:00:00,122.2,123.1,119.9,120.6,58012.0,122.2,123.1,119.9,120.6,58012.0
2018-08-03 11:00:00,120.6,121.35,119.85,120.6,37660.0,120.6,121.35,119.85,120.6,37660.0
2018-08-03 12:00:00,120.75,121.12,119.95,120.3,55306.0,120.75,121.12,119.95,120.3,55306.0
2018-08-03 13:00:00,120.45,120.6,119.95,120.45,56223.0,120.45,120.6,119.95,120.45,56223.0
2018-08-03 14:00:00,120.3,120.85,119.95,120.85,25136.0,120.3,120.85,119.95,120.85,25136.0
2018-08-03 15:00:00,120.86,120.95,120.0,120.7,69841.0,120.86,120.95,120.0,120.7,69841.0
2018-08-06 09:30:00,120.55,123.68,120.0,122.77,36925.0,120.55,123.68,120.0,122.77,36925.0
2018-08-06 10:00:00,122.85,124.05,122.21,122.95,24535.0,122.85,124.05,122.21,122.95,24535.0
2018-08-06 11:00:00,122.95,124.8,122.9,124.3,51094.0,122.95,124.8,122.9,124.3,51094.0
2018-08-06 12:00:00,124.3,125.65,124.15,125.6,57713.0,124.3,125.65,124.15,125.6,57713.0
2018-08-06 13:00:00,125.7,126.15,124.9,125.0,64740.0,125.7,126.15,124.9,125.0,64740.0
2018-08-06 14:00:00,125.0,126.8,124.95,126.68,71933.0,125.0,126.8,124.95,126.68,71933.0
2018-08-06 15:00:00,126.73,126.75,125.35,125.5,121173.0,126.73,126.75,125.35,125.5,121173.0
2018-08-07 09:30:00,126.2,127.65,125.35,126.45,19930.0,126.2,127.65,125.35,126.45,19930.0
2018-08-07 10:00:00,126.4,127.55,126.25,126.6,41095.0,126.4,127.55,126.25,126.6,41095.0
2018-08-07 11:00:00,126.65,127.5,126.52,126.66,20980.0,126.65,127.5,126.52,126.66,20980.0
2018-08-07 12:00:00,126.65,127.75,126.6,127.74,33130.0,126.65,127.75,126.6,127.74,33130.0
2018-08-07 13:00:00,127.6,127.85,126.8,127.85,27724.0,127.6,127.85,126.8,127.85,27724.0
2018-08-07 14:00:00,127.85,128.2,127.4,128.05,18537.0,127.85,128.2,127.4,128.05,18537.0
2018-08-07 15:00:00,128.01,128.13,127.3,127.98,65459.0,128.01,128.13,127.3,127.98,65459.0
2018-08-08 09:30:00,128.1,129.6,126.95,129.3,31159.0,128.1,129.6,126.95,129.3,31159.0
2018-08-08 10:00:00,129.18,129.3,127.7,129.03,66654.0,129.18,129.3,127.7,129.03,66654.0
2018-08-08 11:00:00,129.0,129.0,127.35,127.75,61717.0,129.0,129.0,127.35,127.75,61717.0
2018-08-08 12:00:00,127.7,128.1,127.1,127.9,39223.0,127.7,128.1,127.1,127.9,39223.0
2018-08-08 13:00:00,127.9,128.7,127.85,128.58,19498.0,127.9,128.7,127.85,128.58,19498.0
2018-08-08 14:00:00,128.65,129.2,128.2,128.25,25425.0,128.65,129.2,128.2,128.25,25425.0
2018-08-08 15:00:00,128.25,128.95,128.2,128.3,82112.0,128.25,128.95,128.2,128.3,82112.0
2018-08-09 09:30:00,128.5,129.0,127.85,128.4,63571.0,128.5,129.0,127.85,128.4,63571.0
2018-08-09 10:00:00,128.4,128.98,128.35,128.5,47804.0,128.4,128.98,128.35,128.5,47804.0
2018-08-09 11:00:00,128.65,129.85,128.5,129.3,31357.0,128.65,129.85,128.5,129.3,31357.0
2018-08-09 12:00:00,129.35,129.95,129.15,129.7,24145.0,129.35,129.95,129.15,129.7,24145.0
2018-08-09 13:00:00,129.65,129.7,129.0,129.6,32328.0,129.65,129.7,129.0,129.6,32328.0
2018-08-09 14:00:00,129.6,129.95,129.3,129.68,46976.0,129.6,129.95,129.3,129.68,46976.0
2018-08-09 15:00:00,129.65,129.8,129.05,129.35,109243.0,129.65,129.8,129.05,129.35,109243.0
2018-08-10 09:30:00,128.1,130.38,128.1,129.88,16759.0,128.1,130.38,128.1,129.88,16759.0
2018-08-10 10:00:00,129.55,131.0,129.5,130.58,67464.0,129.55,131.0,129.5,130.58,67464.0
2018-08-10 11:00:00,130.55,131.37,130.45,131.13,37912.0,130.55,131.37,130.45,131.13,37912.0
2018-08-10 12:00:00,131.05,132.25,130.8,131.95,36060.0,131.05,132.25,130.8,131.95,36060.0
2018-08-10 13:00:00,131.75,131.75,129.8,129.85,64640.0,131.75,131.75,129.8,129.85,64640.0
2018-08-10 14:00:00,129.9,130.7,129.85,130.3,19865.0,129.9,130.7,129.85,130.3,19865.0
2018-08-10 15:00:00,130.2,131.0,130.15,130.6,40919.0,130.2,131.0,130.15,130.6,40919.0
2018-08-13 09:30:00,130.5,132.1,130.15,131.7,28754.0,130.5,132.1,130.15,131.7,28754.0
2018-08-13 10:00:00,131.5,132.65,131.25,132.45,48171.0,131.5,132.65,131.25,132.45,48171.0
2018-08-13 11:00:00,132.4,132.4,130.45,130.72,66273.0,132.4,132.4,130.45,130.72,66273.0
2018-08-13 12:00:00,130.8,131.25,129.8,130.3,74362.0,130.8,131.25,129.8,130.3,74362.0
2018-08-13 13:00:00,130.3,131.0,129.9,130.8,18168.0,130.3,131.0,129.9,130.8,18168.0
2018-08-13 14:00:00,130.9,131.23,130.5,130.6,21541.0,130.9,131.23,130.5,130.6,21541.0
2018-08-13 15:00:00,130.5,131.35,130.05,130.95,97150.0,130.5,131.35,130.05,130.95,97150.0
2018-08-14 09:30:00,131.5,131.85,127.6,128.15,38562.0,131.5,131.85,127.6,128.15,38562.0
2018-08-14 10:00:00,128.25,130.8,128.0,130.7,60428.0,128.25,130.8,128.0,130.7,60428.0
2018-08-14 11:00:00,130.95,131.9,130.75,130.75,24293.0,130.95,131.9,130.75,130.75,24293.0
2018-08-14 12:00:00,130.8,131.5,130.55,131.05,31853.0,130.8,131.5,130.55,131.05,31853.0
2018-08-14 13:00:00,131.0,131.1,130.25,130.85,18070.0,131.0,131.1,130.25,130.85,18070.0
2018-08-14 14:00:00,130.8,130.9,130.45,130.78,19213.0,130.8,130.9,130.45,130.78,19213.0
2018-08-14 15:00:00,130.8,131.1,130.55,130.75,61812.0,130.8,131.1,130.55,130.75,61812.0
2018-08-15 09:30:00,129.7,130.7,127.1,127.2,42285.0,129.7,130.7,127.1,127.2,42285.0
2018-08-15 10:00:00,127.18,127.4,124.15,124.95,109188.0,127.18,127.4,124.15,124.95,109188.0
2018-08-15 11:00:00,124.9,126.9,124.25,125.4,59913.0,124.9,126.9,124.25,125.4,59913.0
2018-08-15 12:00:00,125.55,126.15,125.15,125.15,27324.0,125.55,126.15,125.15,125.15,27324.0
2018-08-15 13:00:00,125.25,125.65,124.45,124.75,28912.0,125.25,125.65,124.45,124.75,28912.0
2018-08-15 14:00:00,124.75,125.0,123.9,124.15,51736.0,124.75,125.0,123.9,124.15,51736.0
2018-08-15 15:00:00,124.25,126.1,124.25,125.8,73386.0,124.25,126.1,124.25,125.8,73386.0
2018-08-16 09:30:00,126.9,126.9,124.3,124.75,44327.0,126.9,126.9,124.3,124.75,44327.0
2018-08-16 10:00:00,124.85,126.55,124.7,125.7,56141.0,124.85,126.55,124.7,125.7,56141.0
2018-08-16 11:00:00,125.7,126.95,125.65,126.6,58271.0,125.7,126.95,125.65,126.6,58271.0
2018-08-16 12:00:00,126.55,126.65,126.1,126.45,19010.0,126.55,126.65,126.1,126.45,19010.0
2018-08-16 13:00:00,126.35,126.4,125.15,125.25,18995.0,126.35,126.4,125.15,125.25,18995.0
2018-08-16 14:00:00,125.3,126.4,125.25,126.05,84284.0,125.3,126.4,125.25,126.05,84284.0
2018-08-16 15:00:00,126.0,126.1,124.8,124.9,61542.0,126.0,126.1,124.8,124.9,61542.0
2018-08-17 09:30:00,125.25,125.45,123.35,124.05,18573.0,125.25,125.45,123.35,124.05,18573.0
2018-08-17 10:00:00,124.15,124.55,122.45,122.8,110920.0,124.15,124.55,122.45,122.8,110920.0
2018-08-17 11:00:00,122.65,124.1,122.45,123.95,35866.0,122.65,124.1,122.45,123.95,35866.0
2018-08-17 12:00:00,123.9,124.1,123.5,123.85,49708.0,123.9,124.1,123.5,123.85,49708.0
2018-08-17 13:00:00,123.8,124.15,123.65,123.85,22364.0,123.8,124.15,123.65,123.85,22364.0
2018-08-17 14:00:00,123.85,125.05,123.85,125.0,23191.0,123.85,125.05,123.85,125.0,23191.0
2018-08-17 15:00:00,125.0,125.75,124.75,125.7,122821.0,125.0,125.75,124.75,125.7,122821.0
2018-08-20 09:30:00,125.85,126.2,123.75,124.1,20334.0,125.85,126.2,123.75,124.1,20334.0
2018-08-20 10:00:00,124.55,125.85,124.52,124.53,38772.0,124.55,125.85,124.52,124.53,38772.0
2018-08-20 11:00:00,124.41,126.1,124.4,125.6,22858.0,124.41,126.1,124.4,125.6,22858.0
2018-08-20 12:00:00,125.55,126.65,125.3,126.13,55803.0,125.55,126.65,125.3,126.13,55803.0
2018-08-20 13:00:00,126.1,126.15,125.25,126.0,30213.0,126.1,126.15,125.25,126.0,30213.0
2018-08-20 14:00:00,126.05,126.45,125.8,126.45,42405.0,126.05,126.45,125.8,126.45,42405.0
2018-08-20 15:00:00,126.54,127.05,126.35,126.55,47488.0,126.54,127.05,126.35,126.55,47488.0
2018-08-21 09:30:00,127.0,131.2,127.0,131.15,273872.0,127.0,131.2,127.0,131.15,273872.0
2018-08-21 10:00:00,131.15,132.85,130.55,132.66,67659.0,131.15,132.85,130.55,132.66,67659.0
2018-08-21 11:00:00,132.85,132.85,130.85,131.45,65056.0,132.85,132.85,130.85,131.45,65056.0
2018-08-21 12:00:00,131.55,132.6,131.55,132.16,25732.0,131.55,132.6,131.55,132.16,25732.0
2018-08-21 13:00:00,132.15,132.5,131.85,132.0,12293.0,132.15,132.5,131.85,132.0,12293.0
2018-08-21 14:00:00,131.85,131.95,130.85,131.0,14456.0,131.85,131.95,130.85,131.0,14456.0
2018-08-21 15:00:00,131.15,132.25,131.15,131.85,76877.0,131.15,132.25,131.15,131.85,76877.0
2018-08-22 09:30:00,131.4,133.9,131.4,132.35,18809.0,131.4,133.9,131.4,132.35,18809.0
2018-08-22 10:00:00,132.2,133.55,131.5,133.5,43732.0,132.2,133.55,131.5,133.5,43732.0
2018-08-22 11:00:00,133.45,134.4,132.95,134.4,18692.0,133.45,134.4,132.95,134.4,18692.0
2018-08-22 12:00:00,134.5,135.45,133.75,134.8,48391.0,134.5,135.45,133.75,134.8,48391.0
2018-08-22 13:00:00,134.65,135.25,134.5,135.15,29201.0,134.65,135.25,134.5,135.15,29201.0
2018-08-22 14:00:00,135.1,135.4,134.55,134.95,32940.0,135.1,135.4,134.55,134.95,32940.0
2018-08-22 15:00:00,135.0,135.25,134.4,134.7,65783.0,135.0,135.25,134.4,134.7,65783.0
2018-08-23 09:30:00,135.0,136.15,134.37,135.43,30421.0,135.0,136.15,134.37,135.43,30421.0
2018-08-23 10:00:00,135.4,137.5,135.15,136.85,56257.0,135.4,137.5,135.15,136.85,56257.0
2018-08-23 11:00:00,136.83,137.08,134.95,136.7,84036.0,136.83,137.08,134.95,136.7,84036.0
2018-08-23 12:00:00,136.6,137.88,136.6,137.2,76471.0,136.6,137.88,136.6,137.2,76471.0
2018-08-23 13:00:00,137.25,137.9,137.1,137.8,22358.0,137.25,137.9,137.1,137.8,22358.0
2018-08-23 14:00:00,137.8,138.45,137.22,137.6,24373.0,137.8,138.45,137.22,137.6,24373.0
2018-08-23 15:00:00,137.6,137.9,136.95,137.15,80202.0,137.6,137.9,136.95,137.15,80202.0
2018-08-24 09:30:00,138.1,140.5,138.0,139.85,24820.0,138.1,140.5,138.0,139.85,24820.0
2018-08-24 10:00:00,140.0,141.55,139.65,141.55,43015.0,140.0,141.55,139.65,141.55,43015.0
2018-08-24 11:00:00,141.55,141.75,140.55,140.85,26859.0,141.55,141.75,140.55,140.85,26859.0
2018-08-24 12:00:00,140.83,141.25,140.35,140.55,18905.0,140.83,141.25,140.35,140.55,18905.0
2018-08-24 13:00:00,140.5,140.5,139.95,140.15,22757.0,140.5,140.5,139.95,140.15,22757.0
2018-08-24 14:00:00,140.15,140.35,139.75,140.2,25652.0,140.15,140.35,139.75,140.2,25652.0
2018-08-24 15:00:00,140.25,140.5,139.65,140.35,61940.0,140.25,140.5,139.65,140.35,61940.0
2018-08-27 09:30:00,141.65,142.13,139.55,141.15,22534.0,141.65,142.13,139.55,141.15,22534.0
2018-08-27 10:00:00,140.8,142.35,140.65,142.0,27001.0,140.8,142.35,140.65,142.0,27001.0
2018-08-27 11:00:00,142.15,142.8,142.05,142.75,30353.0,142.15,142.8,142.05,142.75,30353.0
2018-08-27 12:00:00,142.72,142.8,142.2,142.3,17120.0,142.72,142.8,142.2,142.3,17120.0
2018-08-27 13:00:00,142.3,142.45,141.7,142.28,24061.0,142.3,142.45,141.7,142.28,24061.0
2018-08-27 14:00:00,142.3,142.7,141.65,142.31,25810.0,142.3,142.7,141.65,142.31,25810.0
2018-08-27 15:00:00,142.45,143.0,142.05,142.75,97313.0,142.45,143.0,142.05,142.75,97313.0
2018-08-28 09:30:00,143.1,144.0,141.85,142.5,31723.0,143.1,144.0,141.85,142.5,31723.0
2018-08-28 10:00:00,142.55,144.0,142.1,142.3,27149.0,142.55,144.0,142.1,142.3,27149.0
2018-08-28 11:00:00,142.22,143.2,141.8,142.35,26369.0,142.22,143.2,141.8,142.35,26369.0
2018-08-28 12:00:00,141.95,143.1,141.95,142.88,17578.0,141.95,143.1,141.95,142.88,17578.0
2018-08-28 13:00:00,142.8,142.87,142.15,142.62,21104.0,142.8,142.87,142.15,142.62,21104.0
2018-08-28 14:00:00,142.65,142.7,142.25,142.55,20622.0,142.65,142.7,142.25,142.55,20622.0
2018-08-28 15:00:00,142.5,143.2,142.4,142.95,51772.0,142.5,143.2,142.4,142.95,51772.0
2018-08-29 09:30:00,143.15,144.55,142.7,142.7,17661.0,143.15,144.55,142.7,142.7,17661.0
2018-08-29 10:00:00,142.7,144.4,142.3,144.15,45273.0,142.7,144.4,142.3,144.15,45273.0
2018-08-29 11:00:00,144.25,144.4,143.0,143.3,22507.0,144.25,144.4,143.0,143.3,22507.0
2018-08-29 12:00:00,143.38,144.1,143.15,143.35,19589.0,143.38,144.1,143.15,143.35,19589.0
2018-08-29 13:00:00,143.3,143.3,142.65,142.75,17295.0,143.3,143.3,142.65,142.75,17295.0
2018-08-29 14:00:00,142.65,143.0,142.65,142.85,30544.0,142.65,143.0,142.65,142.85,30544.0
2018-08-29 15:00:00,142.85,143.1,142.65,142.9,64538.0,142.85,143.1,142.65,142.9,64538.0
2018-08-30 09:30:00,142.0,142.4,140.7,140.95,45266.0,142.0,142.4,140.7,140.95,45266.0
2018-08-30 10:00:00,140.9,141.85,140.7,141.6,66047.0,140.9,141.85,140.7,141.6,66047.0
2018-08-30 11:00:00,141.65,141.95,140.35,140.95,38993.0,141.65,141.95,140.35,140.95,38993.0
2018-08-30 12:00:00,140.8,142.55,140.7,142.53,14610.0,140.8,142.55,140.7,142.53,14610.0
2018-08-30 13:00:00,142.65,143.45,142.45,143.05,20007.0,142.65,143.45,142.45,143.05,20007.0
2018-08-30 14:00:00,143.15,143.3,141.9,142.65,22963.0,143.15,143.3,141.9,142.65,22963.0
2018-08-30 15:00:00,142.65,142.8,142.05,142.75,74867.0,142.65,142.8,142.05,142.75,74867.0
2018-08-31 09:30:00,142.15,143.65,141.5,141.7,10980.0,142.15,143.65,141.5,141.7,10980.0
2018-08-31 10:00:00,141.6,143.25,141.45,143.03,23736.0,141.6,143.25,141.45,143.03,23736.0
2018-08-31 11:00:00,143.03,143.75,142.85,143.43,16191.0,143.03,143.75,142.85,143.43,16191.0
2018-08-31 12:00:00,143.4,144.0,142.42,143.95,32081.0,143.4,144.0,142.42,143.95,32081.0
2018-08-31 13:00:00,143.65,144.25,143.46,143.78,16912.0,143.65,144.25,143.46,143.78,16912.0
2018-08-31 14:00:00,143.75,143.8,143.2,143.43,20699.0,143.75,143.8,143.2,143.43,20699.0
2018-08-31 15:00:00,143.44,143.85,142.8,143.7,68202.0,143.44,143.85,142.8,143.7,68202.0
2018-09-04 09:30:00,142.95,143.9,142.6,143.4,27547.0,142.95,143.9,142.6,143.4,27547.0
2018-09-04 10:00:00,143.7,144.5,141.85,144.1,25952.0,143.7,144.5,141.85,144.1,25952.0
2018-09-04 11:00:00,144.0,144.9,143.45,143.45,23981.0,144.0,144.9,143.45,143.45,23981.0
2018-09-04 12:00:00,143.65,144.1,143.3,143.85,10178.0,143.65,144.1,143.3,143.85,10178.0
2018-09-04 13:00:00,144.03,144.55,144.0,144.4,17379.0,144.03,144.55,144.0,144.4,17379.0
2018-09-04 14:00:00,144.5,145.25,144.4,144.9,30157.0,144.5,145.25,144.4,144.9,30157.0
2018-09-04 15:00:00,145.0,146.1,144.97,145.65,65638.0,145.0,146.1,144.97,145.65,65638.0
2018-09-05 09:30:00,144.75,144.75,140.95,140.95,20250.0,144.75,144.75,140.95,140.95,20250.0
2018-09-05 10:00:00,140.85,141.1,137.75,139.7,70514.0,140.85,141.1,137.75,139.7,70514.0
2018-09-05 11:00:00,139.85,140.65,139.0,140.4,67209.0,139.85,140.65,139.0,140.4,67209.0
2018-09-05 12:00:00,140.5,142.0,140.5,141.1,27984.0,140.5,142.0,140.5,141.1,27984.0
2018-09-05 13:00:00,140.93,142.15,140.9,141.2,47368.0,140.93,142.15,140.9,141.2,47368.0
2018-09-05 14:00:00,141.25,141.25,139.42,139.72,30350.0,141.25,141.25,139.42,139.72,30350.0
2018-09-05 15:00:00,139.8,140.05,139.0,139.4,69913.0,139.8,140.05,139.0,139.4,69913.0
2018-09-06 09:30:00,140.55,143.55,140.05,143.2,58072.0,140.55,143.55,140.05,143.2,58072.0
2018-09-06 10:00:00,143.35,144.4,142.05,143.8,77664.0,143.35,144.4,142.05,143.8,77664.0
2018-09-06 11:00:00,143.8,144.2,141.9,144.2,52969.0,143.8,144.2,141.9,144.2,52969.0
2018-09-06 12:00:00,144.05,145.95,143.85,145.85,66751.0,144.05,145.95,143.85,145.85,66751.0
2018-09-06 13:00:00,145.7,146.0,144.85,145.9,53748.0,145.7,146.0,144.85,145.9,53748.0
2018-09-06 14:00:00,146.1,146.15,145.15,146.0,35807.0,146.1,146.15,145.15,146.0,35807.0
2018-09-06 15:00:00,146.0,147.6,146.0,147.35,138830.0,146.0,147.6,146.0,147.35,138830.0
2018-09-07 09:30:00,147.35,150.4,146.05,150.15,28469.0,147.35,150.4,146.05,150.15,28469.0
2018-09-07 10:00:00,150.28,153.55,150.15,152.72,74068.0,150.28,153.55,150.15,152.72,74068.0
2018-09-07 11:00:00,152.8,154.55,152.8,153.45,57171.0,152.8,154.55,152.8,153.45,57171.0
2018-09-07 12:00:00,153.3,153.3,151.9,153.05,24693.0,153.3,153.3,151.9,153.05,24693.0
2018-09-07 13:00:00,152.76,152.8,150.8,150.93,19465.0,152.76,152.8,150.8,150.93,19465.0
2018-09-07 14:00:00,150.83,152.4,150.8,152.1,32249.0,150.83,152.4,150.8,152.1,32249.0
2018-09-07 15:00:00,152.19,152.2,151.05,151.85,103836.0,152.19,152.2,151.05,151.85,103836.0
2018-09-10 09:30:00,152.2,152.8,151.65,152.3,28101.0,152.2,152.8,151.65,152.3,28101.0
2018-09-10 10:00:00,152.3,153.75,151.2,153.7,39892.0,152.3,153.75,151.2,153.7,39892.0
2018-09-10 11:00:00,153.55,154.7,153.2,154.4,45099.0,153.55,154.7,153.2,154.4,45099.0
2018-09-10 12:00:00,154.45,155.15,154.1,154.45,33165.0,154.45,155.15,154.1,154.45,33165.0
2018-09-10 13:00:00,154.45,155.05,154.15,154.65,33176.0,154.45,155.05,154.15,154.65,33176.0
2018-09-10 14:00:00,154.55,155.4,154.25,155.28,23947.0,154.55,155.4,154.25,155.28,23947.0
2018-09-10 15:00:00,155.35,155.45,153.97,154.5,85966.0,155.35,155.45,153.97,154.5,85966.0
2018-09-11 09:30:00,154.0,159.05,153.65,159.0,36866.0,154.0,159.05,153.65,159.0,36866.0
2018-09-11 10:00:00,158.78,160.0,158.15,159.22,120384.0,158.78,160.0,158.15,159.22,120384.0
2018-09-11 11:00:00,159.1,160.7,159.1,160.35,60068.0,159.1,160.7,159.1,160.35,60068.0
2018-09-11 12:00:00,160.35,160.85,159.75,160.45,15027.0,160.35,160.85,159.75,160.45,15027.0
2018-09-11 13:00:00,160.6,160.8,158.97,159.5,21536.0,160.6,160.8,158.97,159.5,21536.0
2018-09-11 14:00:00,159.45,160.05,158.8,159.0,28667.0,159.45,160.05,158.8,159.0,28667.0
2018-09-11 15:00:00,159.05,159.25,158.7,159.15,90275.0,159.05,159.25,158.7,159.15,90275.0
2018-09-12 09:30:00,159.8,160.55,157.9,157.9,55291.0,159.8,160.55,157.9,157.9,55291.0
2018-09-12 10:00:00,157.85,158.55,153.7,155.08,85122.0,157.85,158.55,153.7,155.08,85122.0
2018-09-12 11:00:00,154.95,157.3,154.6,155.2,54066.0,154.95,157.3,154.6,155.2,54066.0
2018-09-12 12:00:00,155.25,158.15,155.25,157.25,31501.0,155.25,158.15,155.25,157.25,31501.0
2018-09-12 13:00:00,157.5,158.35,157.2,157.95,14671.0,157.5,158.35,157.2,157.95,14671.0
2018-09-12 14:00:00,157.95,158.5,157.55,157.85,18414.0,157.95,158.5,157.55,157.85,18414.0
2018-09-12 15:00:00,157.88,159.95,157.87,159.15,85692.0,157.88,159.95,157.87,159.15,85692.0
2018-09-13 09:30:00,159.75,162.1,159.5,160.3,22476.0,159.75,162.1,159.5,160.3,22476.0
2018-09-13 10:00:00,160.2,160.66,158.4,159.5,39272.0,160.2,160.66,158.4,159.5,39272.0
2018-09-13 11:00:00,159.45,162.2,159.0,161.7,36483.0,159.45,162.2,159.0,161.7,36483.0
2018-09-13 12:00:00,161.7,162.1,160.0,160.3,63348.0,161.7,162.1,160.0,160.3,63348.0
2018-09-13 13:00:00,160.2,161.3,159.5,159.72,63960.0,160.2,161.3,159.5,159.72,63960.0
2018-09-13 14:00:00,159.8,160.0,158.7,159.15,27463.0,159.8,160.0,158.7,159.15,27463.0
2018-09-13 15:00:00,159.25,159.75,158.4,159.6,60222.0,159.25,159.75,158.4,159.6,60222.0
2018-09-14 09:30:00,160.0,160.25,158.5,159.15,27829.0,160.0,160.25,158.5,159.15,27829.0
2018-09-14 10:00:00,159.2,160.6,158.85,160.0,61302.0,159.2,160.6,158.85,160.0,61302.0
2018-09-14 11:00:00,159.9,161.7,159.87,160.26,78129.0,159.9,161.7,159.87,160.26,78129.0
2018-09-14 12:00:00,160.2,160.8,159.45,159.45,35325.0,160.2,160.8,159.45,159.45,35325.0
2018-09-14 13:00:00,159.35,160.85,158.65,160.65,20306.0,159.35,160.85,158.65,160.65,20306.0
2018-09-14 14:00:00,160.85,161.3,160.2,160.35,13717.0,160.85,161.3,160.2,160.35,13717.0
2018-09-14 15:00:00,160.38,160.5,159.95,160.3,34399.0,160.38,160.5,159.95,160.3,34399.0
2018-09-17 09:30:00,160.0,160.0,156.75,158.6,22591.0,160.0,160.0,156.75,158.6,22591.0
2018-09-17 10:00:00,158.55,158.55,153.5,154.0,97232.0,158.55,158.55,153.5,154.0,97232.0
2018-09-17 11:00:00,154.15,156.1,154.08,155.85,49131.0,154.15,156.1,154.08,155.85,49131.0
2018-09-17 12:00:00,155.95,156.2,155.2,155.75,21683.0,155.95,156.2,155.2,155.75,21683.0
2018-09-17 13:00:00,155.75,155.9,154.6,155.15,26980.0,155.75,155.9,154.6,155.15,26980.0
2018-09-17 14:00:00,155.15,155.4,153.9,154.55,39713.0,155.15,155.4,153.9,154.55,39713.0
2018-09-17 15:00:00,154.75,155.0,153.15,153.15,71171.0,154.75,155.0,153.15,153.15,71171.0
2018-09-18 09:30:00,153.35,156.85,153.35,155.65,22389.0,153.35,156.85,153.35,155.65,22389.0
2018-09-18 10:00:00,155.55,157.35,155.4,156.15,28044.0,155.55,157.35,155.4,156.15,28044.0
2018-09-18 11:00:00,156.3,156.65,155.5,155.95,25450.0,156.3,156.65,155.5,155.95,25450.0
2018-09-18 12:00:00,156.05,156.28,154.35,154.75,21249.0,156.05,156.28,154.35,154.75,21249.0
2018-09-18 13:00:00,154.8,155.6,154.0,154.6,23855.0,154.8,155.6,154.0,154.6,23855.0
2018-09-18 14:00:00,154.7,154.8,153.45,153.8,48485.0,154.7,154.8,153.45,153.8,48485.0
2018-09-18 15:00:00,153.75,154.0,152.55,152.6,131062.0,153.75,154.0,152.55,152.6,131062.0
2018-09-19 09:30:00,152.4,152.75,149.45,149.72,41106.0,152.4,152.75,149.45,149.72,41106.0
2018-09-19 10:00:00,149.75,150.4,147.75,148.0,68062.0,149.75,150.4,147.75,148.0,68062.0
2018-09-19 11:00:00,148.0,149.5,147.4,148.05,50950.0,148.0,149.5,147.4,148.05,50950.0
2018-09-19 12:00:00,148.0,148.0,145.6,146.1,61630.0,148.0,148.0,145.6,146.1,61630.0
2018-09-19 13:00:00,146.25,147.55,145.8,147.25,30294.0,146.25,147.55,145.8,147.25,30294.0
2018-09-19 14:00:00,147.2,147.75,146.87,147.5,29073.0,147.2,147.75,146.87,147.5,29073.0
2018-09-19 15:00:00,147.4,148.75,147.3,148.5,62543.0,147.4,148.75,147.3,148.5,62543.0
2018-09-20 09:30:00,148.85,149.88,146.0,149.88,34837.0,148.85,149.88,146.0,149.88,34837.0
2018-09-20 10:00:00,149.88,150.05,148.5,148.95,45977.0,149.88,150.05,148.5,148.95,45977.0
2018-09-20 11:00:00,148.9,150.05,148.9,149.5,27946.0,148.9,150.05,148.9,149.5,27946.0
2018-09-20 12:00:00,149.5,149.55,149.15,149.4,18929.0,149.5,149.55,149.15,149.4,18929.0
2018-09-20 13:00:00,149.5,149.8,149.05,149.7,31864.0,149.5,149.8,149.05,149.7,31864.0
2018-09-20 14:00:00,149.65,149.8,148.85,149.15,29422.0,149.65,149.8,148.85,149.15,29422.0
2018-09-20 15:00:00,149.25,149.45,148.65,148.65,46590.0,149.25,149.45,148.65,148.65,46590.0
2018-09-21 09:30:00,149.05,149.05,147.35,148.45,80685.0,149.05,149.05,147.35,148.45,80685.0
2018-09-21 10:00:00,148.3,149.55,146.65,146.8,40812.0,148.3,149.55,146.65,146.8,40812.0
2018-09-21 11:00:00,146.83,147.6,146.0,146.63,68351.0,146.83,147.6,146.0,146.63,68351.0
2018-09-21 12:00:00,146.7,147.03,146.2,146.35,19628.0,146.7,147.03,146.2,146.35,19628.0
2018-09-21 13:00:00,146.4,147.1,146.25,147.05,11975.0,146.4,147.1,146.25,147.05,11975.0
2018-09-21 14:00:00,147.05,147.1,146.05,146.15,19875.0,147.05,147.1,146.05,146.15,19875.0
2018-09-21 15:00:00,146.1,146.2,144.6,145.35,160672.0,146.1,146.2,144.6,145.35,160672.0
2018-09-24 09:30:00,144.8,147.09,142.3,146.3,27861.0,144.8,147.09,142.3,146.3,27861.0
2018-09-24 10:00:00,146.35,147.65,145.5,146.5,45826.0,146.35,147.65,145.5,146.5,45826.0
2018-09-24 11:00:00,146.43,147.4,145.65,146.85,58176.0,146.43,147.4,145.65,146.85,58176.0
2018-09-24 12:00:00,147.1,148.25,146.82,148.05,26700.0,147.1,148.25,146.82,148.05,26700.0
2018-09-24 13:00:00,148.15,149.3,147.85,149.25,34971.0,148.15,149.3,147.85,149.25,34971.0
2018-09-24 14:00:00,149.1,149.1,147.95,148.05,69341.0,149.1,149.1,147.95,148.05,69341.0
2018-09-24 15:00:00,148.05,149.25,147.9,149.05,102491.0,148.05,149.25,147.9,149.05,102491.0
2018-09-25 09:30:00,149.8,151.15,147.3,151.15,50543.0,149.8,151.15,147.3,151.15,50543.0
2018-09-25 10:00:00,151.05,151.55,150.1,150.11,36012.0,151.05,151.55,150.1,150.11,36012.0
2018-09-25 11:00:00,150.22,151.9,150.22,151.63,23043.0,150.22,151.9,150.22,151.63,23043.0
2018-09-25 12:00:00,151.7,151.9,151.1,151.1,20850.0,151.7,151.9,151.1,151.1,20850.0
2018-09-25 13:00:00,151.15,152.4,150.95,152.3,27770.0,151.15,152.4,150.95,152.3,27770.0
2018-09-25 14:00:00,152.35,152.75,152.0,152.75,35847.0,152.35,152.75,152.0,152.75,35847.0
2018-09-25 15:00:00,152.8,153.2,151.95,152.1,83824.0,152.8,153.2,151.95,152.1,83824.0
2018-09-26 09:30:00,152.7,153.5,150.7,152.8,32162.0,152.7,153.5,150.7,152.8,32162.0
2018-09-26 10:00:00,152.85,153.3,151.7,152.45,39648.0,152.85,153.3,151.7,152.45,39648.0
2018-09-26 11:00:00,152.55,153.15,152.2,152.83,27124.0,152.55,153.15,152.2,152.83,27124.0
2018-09-26 12:00:00,152.8,153.45,152.5,153.4,10899.0,152.8,153.45,152.5,153.4,10899.0
2018-09-26 13:00:00,153.45,153.9,152.75,152.85,19567.0,153.45,153.9,152.75,152.85,19567.0
2018-09-26 14:00:00,152.95,153.95,152.7,152.7,47500.0,152.95,153.95,152.7,152.7,47500.0
2018-09-26 15:00:00,152.75,153.2,151.1,151.15,72707.0,152.75,153.2,151.1,151.15,72707.0
2018-09-27 09:30:00,151.7,154.2,151.5,153.45,15521.0,151.7,154.2,151.5,153.45,15521.0
2018-09-27 10:00:00,153.35,153.65,150.8,151.6,31135.0,153.35,153.65,150.8,151.6,31135.0
2018-09-27 11:00:00,152.1,152.1,150.55,150.76,11156.0,152.1,152.1,150.55,150.76,11156.0
2018-09-27 12:00:00,150.65,151.2,150.4,150.7,36492.0,150.65,151.2,150.4,150.7,36492.0
2018-09-27 13:00:00,150.75,150.9,150.6,150.9,8614.0,150.75,150.9,150.6,150.9,8614.0
2018-09-27 14:00:00,150.85,150.85,149.95,150.1,20180.0,150.85,150.85,149.95,150.1,20180.0
2018-09-27 15:00:00,150.15,150.45,149.9,149.95,48489.0,150.15,150.45,149.9,149.95,48489.0
2018-09-28 09:30:00,149.7,151.75,149.6,150.5,29551.0,149.7,151.75,149.6,150.5,29551.0
2018-09-28 10:00:00,150.58,152.35,150.57,152.05,34761.0,150.58,152.35,150.57,152.05,34761.0
2018-09-28 11:00:00,152.2,152.65,151.25,151.25,10269.0,152.2,152.65,151.25,151.25,10269.0
2018-09-28 12:00:00,151.4,152.4,151.2,151.5,13379.0,151.4,152.4,151.2,151.5,13379.0
2018-09-28 13:00:00,151.45,151.65,150.75,151.0,14037.0,151.45,151.65,150.75,151.0,14037.0
2018-09-28 14:00:00,150.8,150.85,149.85,150.1,15799.0,150.8,150.85,149.85,150.1,15799.0
2018-09-28 15:00:00,150.15,151.1,150.05,150.95,48509.0,150.15,151.1,150.05,150.95,48509.0
2018-10-01 09:30:00,151.92,153.54,150.77,151.53,43681.0,151.92,153.54,150.77,151.53,43681.0
2018-10-01 10:00:00,151.01,151.7,150.18,150.22,30551.0,151.01,151.7,150.18,150.22,30551.0
2018-10-01 11:00:00,150.08,150.69,149.3,149.71,42974.0,150.08,150.69,149.3,149.71,42974.0
2018-10-01 12:00:00,149.74,150.66,149.3,149.31,23563.0,149.74,150.66,149.3,149.31,23563.0
2018-10-01 13:00:00,149.4,150.64,149.31,150.4,22552.0,149.4,150.64,149.31,150.4,22552.0
2018-10-01 14:00:00,150.36,150.39,149.0,149.46,31672.0,150.36,150.39,149.0,149.46,31672.0
2018-10-01 15:00:00,149.52,150.07,148.69,149.32,53134.0,149.52,150.07,148.69,149.32,53134.0
2018-10-02 09:30:00,149.04,150.33,148.1,149.45,60111.0,149.04,150.33,148.1,149.45,60111.0
2018-10-02 10:00:00,149.44,150.02,148.52,149.12,30211.0,149.44,150.02,148.52,149.12,30211.0
2018-10-02 11:00:00,148.99,149.38,148.3,148.81,24525.0,148.99,149.38,148.3,148.81,24525.0
2018-10-02 12:00:00,149.0,149.06,147.56,147.77,28039.0,149.0,149.06,147.56,147.77,28039.0
2018-10-02 13:00:00,147.77,148.35,147.37,147.8,32762.0,147.77,148.35,147.37,147.8,32762.0
2018-10-02 14:00:00,147.67,147.94,146.26,147.05,37879.0,147.67,147.94,146.26,147.05,37879.0
2018-10-02 15:00:00,146.98,147.04,144.62,145.9,127706.0,146.98,147.04,144.62,145.9,127706.0
2018-10-03 09:30:00,145.76,148.52,144.9,148.52,24279.0,145.76,148.52,144.9,148.52,24279.0
2018-10-03 10:00:00,148.7,149.16,146.49,146.49,30017.0,148.7,149.16,146.49,146.49,30017.0
2018-10-03 11:00:00,146.33,148.88,146.2,148.88,28463.0,146.33,148.88,146.2,148.88,28463.0
2018-10-03 12:00:00,148.78,149.73,148.68,149.7,46543.0,148.78,149.73,148.68,149.7,46543.0
2018-10-03 13:00:00,149.68,150.45,149.59,149.93,48256.0,149.68,150.45,149.59,149.93,48256.0
2018-10-03 14:00:00,149.93,150.94,149.86,150.53,35286.0,149.93,150.94,149.86,150.53,35286.0
2018-10-03 15:00:00,150.44,150.55,149.72,150.11,101653.0,150.44,150.55,149.72,150.11,101653.0
2018-10-04 09:30:00,149.8,150.89,148.33,150.89,45465.0,149.8,150.89,148.33,150.89,45465.0
2018-10-04 10:00:00,150.75,150.86,147.29,147.6,35369.0,150.75,150.86,147.29,147.6,35369.0
2018-10-04 11:00:00,147.64,148.21,146.4,146.77,30190.0,147.64,148.21,146.4,146.77,30190.0
2018-10-04 12:00:00,146.67,146.67,143.57,144.0,63069.0,146.67,146.67,143.57,144.0,63069.0
2018-10-04 13:00:00,143.95,144.49,143.38,144.46,30007.0,143.95,144.49,143.38,144.46,30007.0
2018-10-04 14:00:00,144.51,146.6,144.51,146.26,32316.0,144.51,146.6,144.51,146.26,32316.0
2018-10-04 15:00:00,146.43,146.54,144.72,145.8,57025.0,146.43,146.54,144.72,145.8,57025.0
2018-10-05 09:30:00,145.51,148.02,143.76,144.79,16128.0,145.51,148.02,143.76,144.79,16128.0
2018-10-05 10:00:00,143.89,146.26,143.11,145.15,30441.0,143.89,146.26,143.11,145.15,30441.0
2018-10-05 11:00:00,145.18,145.44,143.88,143.93,53963.0,145.18,145.44,143.88,143.93,53963.0
2018-10-05 12:00:00,143.97,144.13,142.26,142.87,31510.0,143.97,144.13,142.26,142.87,31510.0
2018-10-05 13:00:00,142.61,143.28,141.2,142.99,38394.0,142.61,143.28,141.2,142.99,38394.0
2018-10-05 14:00:00,143.21,146.17,142.91,145.94,47057.0,143.21,146.17,142.91,145.94,47057.0
2018-10-05 15:00:00,146.06,147.47,145.0,146.01,117638.0,146.06,147.47,145.0,146.01,117638.0
2018-10-08 09:30:00,144.58,144.73,142.78,144.22,21058.0,144.58,144.73,142.78,144.22,21058.0
2018-10-08 10:00:00,143.37,144.44,141.54,142.0,24146.0,143.37,144.44,141.54,142.0,24146.0
2018-10-08 11:00:00,141.91,142.03,136.37,138.83,70665.0,141.91,142.03,136.37,138.83,70665.0
2018-10-08 12:00:00,138.75,138.9,136.7,137.58,45969.0,138.75,138.9,136.7,137.58,45969.0
2018-10-08 13:00:00,137.47,138.23,137.11,137.67,23463.0,137.47,138.23,137.11,137.67,23463.0
2018-10-08 14:00:00,137.55,141.25,137.54,140.28,58810.0,137.55,141.25,137.54,140.28,58810.0
2018-10-08 15:00:00,140.1,140.92,139.02,139.28,60491.0,140.1,140.92,139.02,139.28,60491.0
2018-10-09 09:30:00,137.63,141.35,135.3,138.17,42182.0,137.63,141.35,135.3,138.17,42182.0
2018-10-09 10:00:00,138.64,140.0,136.62,138.86,85705.0,138.64,140.0,136.62,138.86,85705.0
2018-10-09 11:00:00,138.87,138.94,136.67,137.27,32071.0,138.87,138.94,136.67,137.27,32071.0
2018-10-09 12:00:00,137.26,137.61,136.04,136.04,27701.0,137.26,137.61,136.04,136.04,27701.0
2018-10-09 13:00:00,136.03,136.1,135.19,135.55,75213.0,136.03,136.1,135.19,135.55,75213.0
2018-10-09 14:00:00,135.49,136.77,135.22,136.65,43220.0,135.49,136.77,135.22,136.65,43220.0
2018-10-09 15:00:00,136.64,137.11,135.53,135.68,116141.0,136.64,137.11,135.53,135.68,116141.0
2018-10-10 09:30:00,135.0,136.79,129.76,130.08,59875.0,135.0,136.79,129.76,130.08,59875.0
2018-10-10 10:00:00,130.02,131.03,128.69,128.82,147600.0,130.02,131.03,128.69,128.82,147600.0
2018-10-10 11:00:00,128.8,128.95,125.66,128.04,90997.0,128.8,128.95,125.66,128.04,90997.0
2018-10-10 12:00:00,128.02,130.58,127.11,130.02,107021.0,128.02,130.58,127.11,130.02,107021.0
2018-10-10 13:00:00,130.03,131.0,129.41,129.71,104474.0,130.03,131.0,129.41,129.71,104474.0
2018-10-10 14:00:00,129.91,129.96,128.48,128.78,43552.0,129.91,129.96,128.48,128.78,43552.0
2018-10-10 15:00:00,128.66,128.66,126.48,126.77,153246.0,128.66,128.66,126.48,126.77,153246.0
2018-10-11 09:30:00,125.38,128.88,123.73,128.56,95503.0,125.38,128.88,123.73,128.56,95503.0
2018-10-11 10:00:00,128.38,128.59,123.96,124.73,85595.0,128.38,128.59,123.96,124.73,85595.0
2018-10-11 11:00:00,124.76,127.19,124.0,126.15,74588.0,124.76,127.19,124.0,126.15,74588.0
2018-10-11 12:00:00,126.14,127.9,125.56,126.42,50542.0,126.14,127.9,125.56,126.42,50542.0
2018-10-11 13:00:00,126.34,126.87,125.47,125.71,43470.0,126.34,126.87,125.47,125.71,43470.0
2018-10-11 14:00:00,125.97,126.19,123.99,124.76,68731.0,125.97,126.19,123.99,124.76,68731.0
2018-10-11 15:00:00,124.66,126.25,123.9,124.25,158899.0,124.66,126.25,123.9,124.25,158899.0
2018-10-12 09:30:00,131.88,131.88,128.2,129.81,85032.0,131.88,131.88,128.2,129.81,85032.0
2018-10-12 10:00:00,129.65,131.12,127.82,129.0,83709.0,129.65,131.12,127.82,129.0,83709.0
2018-10-12 11:00:00,129.0,129.37,127.62,128.62,40136.0,129.0,129.37,127.62,128.62,40136.0
2018-10-12 12:00:00,128.37,128.55,125.95,126.5,53537.0,128.37,128.55,125.95,126.5,53537.0
2018-10-12 13:00:00,126.5,129.3,126.44,128.6,43951.0,126.5,129.3,126.44,128.6,43951.0
2018-10-12 14:00:00,128.68,128.84,128.0,128.77,50086.0,128.68,128.84,128.0,128.77,50086.0
2018-10-12 15:00:00,128.7,129.95,128.03,129.95,118762.0,128.7,129.95,128.03,129.95,118762.0
2018-10-15 09:30:00,128.94,129.76,126.5,128.17,30295.0,128.94,129.76,126.5,128.17,30295.0
2018-10-15 10:00:00,127.99,128.39,126.21,128.21,42962.0,127.99,128.39,126.21,128.21,42962.0
2018-10-15 11:00:00,128.21,129.82,128.01,128.74,40108.0,128.21,129.82,128.01,128.74,40108.0
2018-10-15 12:00:00,128.86,129.81,128.01,129.45,22016.0,128.86,129.81,128.01,129.45,22016.0
2018-10-15 13:00:00,129.54,130.41,128.52,130.18,24470.0,129.54,130.41,128.52,130.18,24470.0
2018-10-15 14:00:00,130.17,130.68,129.39,130.56,20425.0,130.17,130.68,129.39,130.56,20425.0
2018-10-15 15:00:00,130.63,130.98,129.01,129.53,104767.0,130.63,130.98,129.01,129.53,104767.0
2018-10-16 09:30:00,132.32,133.34,131.06,132.27,28940.0,132.32,133.34,131.06,132.27,28940.0
2018-10-16 10:00:00,132.73,133.23,130.82,133.2,23098.0,132.73,133.23,130.82,133.2,23098.0
2018-10-16 11:00:00,133.09,135.07,133.07,133.87,45335.0,133.09,135.07,133.07,133.87,45335.0
2018-10-16 12:00:00,133.9,134.18,133.48,134.15,63152.0,133.9,134.18,133.48,134.15,63152.0
2018-10-16 13:00:00,134.5,134.69,133.79,134.1,40397.0,134.5,134.69,133.79,134.1,40397.0
2018-10-16 14:00:00,134.12,134.63,133.81,133.96,36762.0,134.12,134.63,133.81,133.96,36762.0
2018-10-16 15:00:00,133.91,135.05,133.89,134.98,101407.0,133.91,135.05,133.89,134.98,101407.0
2018-10-17 09:30:00,135.71,135.87,132.44,134.38,27387.0,135.71,135.87,132.44,134.38,27387.0
2018-10-17 10:00:00,134.17,136.21,133.74,136.2,60690.0,134.17,136.21,133.74,136.2,60690.0
2018-10-17 11:00:00,136.1,138.77,136.02,136.89,113082.0,136.1,138.77,136.02,136.89,113082.0
2018-10-17 12:00:00,136.68,137.86,136.49,137.25,73183.0,136.68,137.86,136.49,137.25,73183.0
2018-10-17 13:00:00,136.94,137.6,136.61,136.81,35551.0,136.94,137.6,136.61,136.81,35551.0
2018-10-17 14:00:00,136.73,136.75,135.37,136.52,45149.0,136.73,136.75,135.37,136.52,45149.0
2018-10-17 15:00:00,136.44,137.24,136.02,137.04,120209.0,136.44,137.24,136.02,137.04,120209.0
2018-10-18 09:30:00,136.62,138.66,135.5,138.04,44451.0,136.62,138.66,135.5,138.04,44451.0
2018-10-18 10:00:00,138.06,138.06,134.93,135.75,44711.0,138.06,138.06,134.93,135.75,44711.0
2018-10-18 11:00:00,135.52,135.56,132.94,133.48,65484.0,135.52,135.56,132.94,133.48,65484.0
2018-10-18 12:00:00,133.49,135.75,133.47,134.73,31635.0,133.49,135.75,133.47,134.73,31635.0
2018-10-18 13:00:00,134.64,134.92,132.93,133.54,31297.0,134.64,134.92,132.93,133.54,31297.0
2018-10-18 14:00:00,133.63,135.05,133.36,134.36,44180.0,133.63,135.05,133.36,134.36,44180.0
2018-10-18 15:00:00,134.39,134.91,133.56,134.79,104195.0,134.39,134.91,133.56,134.79,104195.0
2018-10-19 09:30:00,135.27,137.01,134.83,135.87,32384.0,135.27,137.01,134.83,135.87,32384.0
2018-10-19 10:00:00,135.87,136.14,134.22,134.96,43710.0,135.87,136.14,134.22,134.96,43710.0
2018-10-19 11:00:00,135.1,135.28,132.6,133.02,21366.0,135.1,135.28,132.6,133.02,21366.0
2018-10-19 12:00:00,133.18,133.18,129.86,130.93,47823.0,133.18,133.18,129.86,130.93,47823.0
2018-10-19 13:00:00,131.16,131.28,130.0,130.24,22446.0,131.16,131.28,130.0,130.24,22446.0
2018-10-19 14:00:00,129.9,130.67,129.22,129.82,30319.0,129.9,130.67,129.22,129.82,30319.0
2018-10-19 15:00:00,130.03,130.47,129.51,130.01,108930.0,130.03,130.47,129.51,130.01,108930.0
2018-10-22 09:30:00,130.64,130.84,129.0,129.67,17101.0,130.64,130.84,129.0,129.67,17101.0
2018-10-22 10:00:00,129.7,133.17,129.19,132.25,44559.0,129.7,133.17,129.19,132.25,44559.0
2018-10-22 11:00:00,132.11,132.88,131.32,132.19,37568.0,132.11,132.88,131.32,132.19,37568.0
2018-10-22 12:00:00,132.01,132.65,130.84,132.12,36623.0,132.01,132.65,130.84,132.12,36623.0
2018-10-22 13:00:00,131.89,132.87,131.45,131.91,29151.0,131.89,132.87,131.45,131.91,29151.0
2018-10-22 14:00:00,131.92,132.32,131.08,132.13,39271.0,131.92,132.32,131.08,132.13,39271.0
2018-10-22 15:00:00,132.32,132.99,131.61,131.62,59389.0,132.32,132.99,131.61,131.62,59389.0
2018-10-23 09:30:00,127.99,130.3,127.2,129.84,22155.0,127.99,130.3,127.2,129.84,22155.0
2018-10-23 10:00:00,129.8,129.85,127.17,128.74,37219.0,129.8,129.85,127.17,128.74,37219.0
2018-10-23 11:00:00,128.62,130.3,128.22,129.64,34363.0,128.62,130.3,128.22,129.64,34363.0
2018-10-23 12:00:00,129.81,133.04,129.8,132.26,34335.0,129.81,133.04,129.8,132.26,34335.0
2018-10-23 13:00:00,132.15,133.19,131.73,132.07,24501.0,132.15,133.19,131.73,132.07,24501.0
2018-10-23 14:00:00,131.72,133.62,131.72,133.39,28952.0,131.72,133.62,131.72,133.39,28952.0
2018-10-23 15:00:00,133.44,133.78,132.76,133.19,81695.0,133.44,133.78,132.76,133.19,81695.0
2018-10-24 09:30:00,133.09,134.66,131.8,134.14,15905.0,133.09,134.66,131.8,134.14,15905.0
2018-10-24 10:00:00,133.99,135.37,132.95,133.69,39741.0,133.99,135.37,132.95,133.69,39741.0
2018-10-24 11:00:00,133.68,134.1,131.13,132.28,38457.0,133.68,134.1,131.13,132.28,38457.0
2018-10-24 12:00:00,131.68,132.22,128.96,129.22,42020.0,131.68,132.22,128.96,129.22,42020.0
2018-10-24 13:00:00,129.26,129.69,127.79,128.87,110296.0,129.26,129.69,127.79,128.87,110296.0
2018-10-24 14:00:00,128.85,129.09,127.8,128.64,59342.0,128.85,129.09,127.8,128.64,59342.0
2018-10-24 15:00:00,128.34,128.34,126.04,126.09,104309.0,128.34,128.34,126.04,126.09,104309.0
2018-10-25 09:30:00,127.2,128.75,126.29,128.42,41349.0,127.2,128.75,126.29,128.42,41349.0
2018-10-25 10:00:00,128.43,130.24,126.17,129.85,73835.0,128.43,130.24,126.17,129.85,73835.0
2018-10-25 11:00:00,129.81,130.34,129.01,130.29,23882.0,129.81,130.34,129.01,130.29,23882.0
2018-10-25 12:00:00,130.06,130.09,128.67,129.36,19907.0,130.06,130.09,128.67,129.36,19907.0
2018-10-25 13:00:00,129.36,129.97,128.67,129.72,21531.0,129.36,129.97,128.67,129.72,21531.0
2018-10-25 14:00:00,129.72,131.54,129.43,130.76,35111.0,129.72,131.54,129.43,130.76,35111.0
2018-10-25 15:00:00,130.85,131.18,130.25,131.0,92691.0,130.85,131.18,130.25,131.0,92691.0
2018-10-26 09:30:00,126.19,127.84,124.75,127.47,44062.0,126.19,127.84,124.75,127.47,44062.0
2018-10-26 10:00:00,127.14,127.14,123.44,123.56,49386.0,127.14,127.14,123.44,123.56,49386.0
2018-10-26 11:00:00,123.5,126.19,123.09,126.0,41771.0,123.5,126.19,123.09,126.0,41771.0
2018-10-26 12:00:00,125.79,128.33,125.28,128.03,67805.0,125.79,128.33,125.28,128.03,67805.0
2018-10-26 13:00:00,128.18,129.5,126.8,128.03,29266.0,128.18,129.5,126.8,128.03,29266.0
2018-10-26 14:00:00,127.96,127.96,124.99,124.99,41754.0,127.96,127.96,124.99,124.99,41754.0
2018-10-26 15:00:00,124.97,127.36,124.7,126.4,97588.0,124.97,127.36,124.7,126.4,97588.0
2018-10-29 09:30:00,131.12,131.38,129.38,129.82,27886.0,131.12,131.38,129.38,129.82,27886.0
2018-10-29 10:00:00,129.78,130.66,127.49,127.58,50512.0,129.78,130.66,127.49,127.58,50512.0
2018-10-29 11:00:00,128.14,128.68,127.35,127.35,21692.0,128.14,128.68,127.35,127.35,21692.0
2018-10-29 12:00:00,127.61,127.61,124.21,125.42,24321.0,127.61,127.61,124.21,125.42,24321.0
2018-10-29 13:00:00,125.7,127.4,125.7,127.11,19258.0,125.7,127.4,125.7,127.11,19258.0
2018-10-29 14:00:00,126.61,127.13,124.59,124.66,24361.0,126.61,127.13,124.59,124.66,24361.0
2018-10-29 15:00:00,124.6,124.77,121.13,124.58,159385.0,124.6,124.77,121.13,124.58,159385.0
2018-10-30 09:30:00,124.0,127.75,123.33,126.75,42058.0,124.0,127.75,123.33,126.75,42058.0
2018-10-30 10:00:00,126.67,127.19,124.48,125.56,55459.0,126.67,127.19,124.48,125.56,55459.0
2018-10-30 11:00:00,125.82,129.12,125.59,128.64,36738.0,125.82,129.12,125.59,128.64,36738.0
2018-10-30 12:00:00,128.65,129.53,127.74,127.74,20785.0,128.65,129.53,127.74,127.74,20785.0
2018-10-30 13:00:00,127.99,128.11,125.25,126.45,27377.0,127.99,128.11,125.25,126.45,27377.0
2018-10-30 14:00:00,126.5,127.86,125.58,127.63,33789.0,126.5,127.86,125.58,127.63,33789.0
2018-10-30 15:00:00,127.68,129.18,127.27,128.76,73821.0,127.68,129.18,127.27,128.76,73821.0
2018-10-31 09:30:00,131.8,134.71,131.39,134.53,43257.0,131.8,134.71,131.39,134.53,43257.0
2018-10-31 10:00:00,134.59,137.51,134.12,134.81,56258.0,134.59,137.51,134.12,134.81,56258.0
2018-10-31 11:00:00,135.27,135.4,132.81,133.83,50541.0,135.27,135.4,132.81,133.83,50541.0
2018-10-31 12:00:00,133.97,135.27,132.51,134.84,35862.0,133.97,135.27,132.51,134.84,35862.0
2018-10-31 13:00:00,134.94,136.25,134.74,136.01,26588.0,134.94,136.25,134.74,136.01,26588.0
2018-10-31 14:00:00,135.97,137.1,135.8,136.94,29898.0,135.97,137.1,135.8,136.94,29898.0
2018-10-31 15:00:00,136.93,137.23,135.34,135.65,110171.0,136.93,137.23,135.34,135.65,110171.0
2018-11-01 09:30:00,137.19,138.07,135.75,136.21,52274.0,137.19,138.07,135.75,136.21,52274.0
2018-11-01 10:00:00,136.01,138.67,135.15,137.92,43231.0,136.01,138.67,135.15,137.92,43231.0
2018-11-01 11:00:00,138.4,140.7,137.7,138.69,57522.0,138.4,140.7,137.7,138.69,57522.0
2018-11-01 12:00:00,138.59,139.32,138.32,139.22,31512.0,138.59,139.32,138.32,139.22,31512.0
2018-11-01 13:00:00,139.21,141.91,139.13,140.97,42882.0,139.21,141.91,139.13,140.97,42882.0
2018-11-01 14:00:00,141.11,142.35,140.55,141.24,33992.0,141.11,142.35,140.55,141.24,33992.0
2018-11-01 15:00:00,141.24,141.76,140.8,140.96,106511.0,141.24,141.76,140.8,140.96,106511.0
2018-11-02 09:30:00,140.95,143.62,140.42,142.37,57717.0,140.95,143.62,140.42,142.37,57717.0
2018-11-02 10:00:00,142.27,142.57,139.52,140.28,58794.0,142.27,142.57,139.52,140.28,58794.0
2018-11-02 11:00:00,140.32,140.32,138.56,140.03,26201.0,140.32,140.32,138.56,140.03,26201.0
2018-11-02 12:00:00,140.24,140.59,137.18,137.46,58852.0,140.24,140.59,137.18,137.46,58852.0
2018-11-02 13:00:00,137.57,138.54,137.34,138.28,18335.0,137.57,138.54,137.34,138.28,18335.0
2018-11-02 14:00:00,138.4,138.4,136.69,137.5,45944.0,138.4,138.4,136.69,137.5,45944.0
2018-11-02 15:00:00,137.47,138.36,137.21,137.89,76297.0,137.47,138.36,137.21,137.89,76297.0
2018-11-05 09:30:00,137.87,137.96,133.48,133.61,38829.0,137.87,137.96,133.48,133.61,38829.0
2018-11-05 10:00:00,134.12,134.12,131.81,133.47,37340.0,134.12,134.12,131.81,133.47,37340.0
2018-11-05 11:00:00,133.36,134.17,132.32,133.13,29151.0,133.36,134.17,132.32,133.13,29151.0
2018-11-05 12:00:00,133.33,134.11,132.77,133.22,34792.0,133.33,134.11,132.77,133.22,34792.0
2018-11-05 13:00:00,133.62,133.67,132.27,132.75,16938.0,133.62,133.67,132.27,132.75,16938.0
2018-11-05 14:00:00,132.77,134.55,132.3,134.16,31720.0,132.77,134.55,132.3,134.16,31720.0
2018-11-05 15:00:00,134.03,134.67,133.47,134.31,57997.0,134.03,134.67,133.47,134.31,57997.0
2018-11-06 09:30:00,133.63,136.94,133.63,136.06,51390.0,133.63,136.94,133.63,136.06,51390.0
2018-11-06 10:00:00,136.18,136.79,134.33,134.48,41110.0,136.18,136.79,134.33,134.48,41110.0
2018-11-06 11:00:00,134.16,135.03,132.48,134.45,48056.0,134.16,135.03,132.48,134.45,48056.0
2018-11-06 12:00:00,134.45,135.7,134.38,135.03,34638.0,134.45,135.7,134.38,135.03,34638.0
2018-11-06 13:00:00,135.01,136.1,134.58,134.79,37563.0,135.01,136.1,134.58,134.79,37563.0
2018-11-06 14:00:00,134.75,134.88,133.06,133.84,27313.0,134.75,134.88,133.06,133.84,27313.0
2018-11-06 15:00:00,133.8,135.17,133.47,134.98,69307.0,133.8,135.17,133.47,134.98,69307.0
2018-11-07 09:30:00,138.51,143.0,137.56,142.12,91795.0,138.51,143.0,137.56,142.12,91795.0
2018-11-07 10:00:00,142.11,145.6,142.04,144.86,88414.0,142.11,145.6,142.04,144.86,88414.0
2018-11-07 11:00:00,145.24,145.39,142.76,143.98,99502.0,145.24,145.39,142.76,143.98,99502.0
2018-11-07 12:00:00,143.93,144.86,142.83,144.12,56227.0,143.93,144.86,142.83,144.12,56227.0
2018-11-07 13:00:00,143.96,144.26,142.16,142.85,36837.0,143.96,144.26,142.16,142.85,36837.0
2018-11-07 14:00:00,142.85,144.63,142.63,144.53,74229.0,142.85,144.63,142.63,144.53,74229.0
2018-11-07 15:00:00,144.46,144.88,143.5,143.97,105328.0,144.46,144.88,143.5,143.97,105328.0
2018-11-08 09:30:00,146.78,149.08,141.97,146.3,98271.0,146.78,149.08,141.97,146.3,98271.0
2018-11-08 10:00:00,146.3,148.46,144.12,145.8,50629.0,146.3,148.46,144.12,145.8,50629.0
2018-11-08 11:00:00,145.97,146.65,143.91,143.91,55926.0,145.97,146.65,143.91,143.91,55926.0
2018-11-08 12:00:00,143.78,143.78,137.76,138.13,113891.0,143.78,143.78,137.76,138.13,113891.0
2018-11-08 13:00:00,138.02,138.02,134.02,136.67,204365.0,138.02,138.02,134.02,136.67,204365.0
2018-11-08 14:00:00,136.49,138.05,135.72,136.69,82932.0,136.49,138.05,135.72,136.69,82932.0
2018-11-08 15:00:00,136.76,138.2,136.53,138.0,124127.0,136.76,138.2,136.53,138.0,124127.0
2018-11-09 09:30:00,136.27,136.4,133.89,135.92,21806.0,136.27,136.4,133.89,135.92,21806.0
2018-11-09 10:00:00,135.95,136.9,134.4,136.26,31438.0,135.95,136.9,134.4,136.26,31438.0
2018-11-09 11:00:00,136.06,136.47,134.71,134.84,31339.0,136.06,136.47,134.71,134.84,31339.0
2018-11-09 12:00:00,134.66,135.08,133.02,133.29,22852.0,134.66,135.08,133.02,133.29,22852.0
2018-11-09 13:00:00,133.2,133.58,131.75,131.91,54113.0,133.2,133.58,131.75,131.91,54113.0
2018-11-09 14:00:00,131.93,134.74,131.88,134.58,37834.0,131.93,134.74,131.88,134.58,37834.0
2018-11-09 15:00:00,134.57,136.04,134.27,135.34,71444.0,134.57,136.04,134.27,135.34,71444.0
2018-11-12 09:30:00,133.74,134.68,131.45,133.75,39177.0,133.74,134.68,131.45,133.75,39177.0
2018-11-12 10:00:00,133.73,133.73,127.12,127.51,81162.0,133.73,133.73,127.12,127.51,81162.0
2018-11-12 11:00:00,127.33,128.36,125.65,128.36,88753.0,127.33,128.36,125.65,128.36,88753.0
2018-11-12 12:00:00,128.41,130.63,128.08,128.32,68560.0,128.41,130.63,128.08,128.32,68560.0
2018-11-12 13:00:00,128.34,130.1,127.21,129.4,47291.0,128.34,130.1,127.21,129.4,47291.0
2018-11-12 14:00:00,129.46,131.22,128.92,130.04,38564.0,129.46,131.22,128.92,130.04,38564.0
2018-11-12 15:00:00,130.04,130.31,129.03,129.24,80653.0,130.04,130.31,129.03,129.24,80653.0
2018-11-13 09:30:00,130.33,131.32,126.84,127.54,31802.0,130.33,131.32,126.84,127.54,31802.0
2018-11-13 10:00:00,127.57,129.36,125.92,128.37,30715.0,127.57,129.36,125.92,128.37,30715.0
2018-11-13 11:00:00,128.5,131.5,128.5,130.91,44055.0,128.5,131.5,128.5,130.91,44055.0
2018-11-13 12:00:00,130.75,131.49,129.88,130.48,13789.0,130.75,131.49,129.88,130.48,13789.0
2018-11-13 13:00:00,130.33,130.52,129.04,129.04,23435.0,130.33,130.52,129.04,129.04,23435.0
2018-11-13 14:00:00,129.09,129.23,127.78,128.74,27087.0,129.09,129.23,127.78,128.74,27087.0
2018-11-13 15:00:00,128.31,128.83,127.33,127.6,84331.0,128.31,128.83,127.33,127.6,84331.0
2018-11-14 09:30:00,128.95,131.35,127.92,128.38,35843.0,128.95,131.35,127.92,128.38,35843.0
2018-11-14 10:00:00,128.39,129.3,126.49,128.72,22242.0,128.39,129.3,126.49,128.72,22242.0
2018-11-14 11:00:00,128.61,128.61,127.02,127.8,9640.0,128.61,128.61,127.02,127.8,9640.0
2018-11-14 12:00:00,128.0,128.45,126.83,127.59,33792.0,128.0,128.45,126.83,127.59,33792.0
2018-11-14 13:00:00,127.59,127.87,126.72,127.28,16981.0,127.59,127.87,126.72,127.28,16981.0
2018-11-14 14:00:00,127.17,128.25,126.18,128.24,21563.0,127.17,128.25,126.18,128.24,21563.0
2018-11-14 15:00:00,128.07,128.52,126.53,126.71,54370.0,128.07,128.52,126.53,126.71,54370.0
2018-11-15 09:30:00,126.0,128.42,124.51,124.54,56771.0,126.0,128.42,124.51,124.54,56771.0
2018-11-15 10:00:00,124.51,126.18,124.0,125.34,77804.0,124.51,126.18,124.0,125.34,77804.0
2018-11-15 11:00:00,124.94,129.01,124.94,128.84,39491.0,124.94,129.01,124.94,128.84,39491.0
2018-11-15 12:00:00,128.64,130.21,128.47,129.33,36031.0,128.64,130.21,128.47,129.33,36031.0
2018-11-15 13:00:00,129.32,131.58,128.84,131.41,41156.0,129.32,131.58,128.84,131.41,41156.0
2018-11-15 14:00:00,131.33,132.73,131.1,131.9,52785.0,131.33,132.73,131.1,131.9,52785.0
2018-11-15 15:00:00,131.81,134.39,130.7,133.92,303061.0,131.81,134.39,130.7,133.92,303061.0
2018-11-16 09:30:00,131.84,134.7,130.81,134.7,46809.0,131.84,134.7,130.81,134.7,46809.0
2018-11-16 10:00:00,134.64,135.18,132.27,133.37,29097.0,134.64,135.18,132.27,133.37,29097.0
2018-11-16 11:00:00,132.93,133.35,131.7,132.45,45112.0,132.93,133.35,131.7,132.45,45112.0
2018-11-16 12:00:00,132.4,134.28,131.65,133.55,37275.0,132.4,134.28,131.65,133.55,37275.0
2018-11-16 13:00:00,133.35,133.58,131.98,132.58,49210.0,133.35,133.58,131.98,132.58,49210.0
2018-11-16 14:00:00,132.59,134.23,132.11,133.81,33488.0,132.59,134.23,132.11,133.81,33488.0
2018-11-16 15:00:00,134.08,135.22,133.73,133.81,124077.0,134.08,135.22,133.73,133.81,124077.0
2018-11-19 09:30:00,132.46,132.83,124.52,124.58,38712.0,132.46,132.83,124.52,124.58,38712.0
2018-11-19 10:00:00,124.62,125.86,121.45,122.91,127862.0,124.62,125.86,121.45,122.91,127862.0
2018-11-19 11:00:00,122.9,122.95,116.8,117.75,138192.0,122.9,122.95,116.8,117.75,138192.0
2018-11-19 12:00:00,117.83,118.14,115.0,115.38,139795.0,117.83,118.14,115.0,115.38,139795.0
2018-11-19 13:00:00,115.18,116.64,113.32,115.78,104789.0,115.18,116.64,113.32,115.78,104789.0
2018-11-19 14:00:00,115.71,116.23,114.55,114.81,94398.0,115.71,116.23,114.55,114.81,94398.0
2018-11-19 15:00:00,114.71,115.75,114.25,114.5,281016.0,114.71,115.75,114.25,114.5,281016.0
2018-11-20 09:30:00,109.69,115.02,108.39,111.61,125164.0,109.69,115.02,108.39,111.61,125164.0
2018-11-20 10:00:00,111.84,117.55,110.21,117.43,138453.0,111.84,117.55,110.21,117.43,138453.0
2018-11-20 11:00:00,117.5,118.84,116.13,117.85,68336.0,117.5,118.84,116.13,117.85,68336.0
2018-11-20 12:00:00,117.9,117.91,115.29,115.79,28940.0,117.9,117.91,115.29,115.79,28940.0
2018-11-20 13:00:00,115.69,116.21,114.26,114.69,30197.0,115.69,116.21,114.26,114.69,30197.0
2018-11-20 14:00:00,114.48,115.32,113.9,114.31,25036.0,114.48,115.32,113.9,114.31,25036.0
2018-11-20 15:00:00,114.23,115.0,113.62,114.8,79449.0,114.23,115.0,113.62,114.8,79449.0
2018-11-21 09:30:00,117.08,119.89,114.93,117.81,52915.0,117.08,119.89,114.93,117.81,52915.0
2018-11-21 10:00:00,118.04,118.79,116.68,116.69,46197.0,118.04,118.79,116.68,116.69,46197.0
2018-11-21 11:00:00,116.65,118.79,116.33,117.87,38617.0,116.65,118.79,116.33,117.87,38617.0
2018-11-21 12:00:00,118.03,118.55,117.52,118.55,36595.0,118.03,118.55,117.52,118.55,36595.0
2018-11-21 13:00:00,118.23,119.48,117.43,117.81,42843.0,118.23,119.48,117.43,117.81,42843.0
2018-11-21 14:00:00,117.87,118.15,117.11,117.16,23084.0,117.87,118.15,117.11,117.16,23084.0
2018-11-21 15:00:00,117.32,118.05,116.83,116.97,60020.0,117.32,118.05,116.83,116.97,60020.0
2018-11-23 09:30:00,115.74,118.61,115.23,118.58,10703.0,115.74,118.61,115.23,118.58,10703.0
2018-11-23 10:00:00,118.59,119.36,117.71,118.63,13788.0,118.59,119.36,117.71,118.63,13788.0
2018-11-23 11:00:00,118.67,119.16,117.98,118.24,10189.0,118.67,119.16,117.98,118.24,10189.0
2018-11-23 12:00:00,117.99,118.53,117.33,117.86,31960.0,117.99,118.53,117.33,117.86,31960.0
2018-11-26 09:30:00,119.97,120.12,118.45,120.12,20232.0,119.97,120.12,118.45,120.12,20232.0
2018-11-26 10:00:00,120.29,121.1,119.63,120.89,38210.0,120.29,121.1,119.63,120.89,38210.0
2018-11-26 11:00:00,120.54,122.01,120.15,120.57,21653.0,120.54,122.01,120.15,120.57,21653.0
2018-11-26 12:00:00,120.78,122.12,120.56,121.92,19209.0,120.78,122.12,120.56,121.92,19209.0
2018-11-26 13:00:00,122.05,123.39,121.87,123.06,26570.0,122.05,123.39,121.87,123.06,26570.0
2018-11-26 14:00:00,122.94,123.71,122.84,123.55,13832.0,122.94,123.71,122.84,123.55,13832.0
2018-11-26 15:00:00,123.42,123.94,122.87,123.79,57673.0,123.42,123.94,122.87,123.79,57673.0
2018-11-27 09:30:00,122.55,123.32,120.06,123.01,11248.0,122.55,123.32,120.06,123.01,11248.0
2018-11-27 10:00:00,122.99,123.6,121.31,122.66,44485.0,122.99,123.6,121.31,122.66,44485.0
2018-11-27 11:00:00,122.7,123.07,121.19,122.29,23192.0,122.7,123.07,121.19,122.29,23192.0
2018-11-27 12:00:00,122.04,122.64,120.63,120.77,19593.0,122.04,122.64,120.63,120.77,19593.0
2018-11-27 13:00:00,120.93,122.53,120.5,122.52,116100.0,120.93,122.53,120.5,122.52,116100.0
2018-11-27 14:00:00,122.4,122.78,121.54,121.6,20559.0,122.4,122.78,121.54,121.6,20559.0
2018-11-27 15:00:00,121.55,121.66,120.71,120.99,71418.0,121.55,121.66,120.71,120.99,71418.0
2018-11-28 09:30:00,123.0,124.89,121.55,124.68,76675.0,123.0,124.89,121.55,124.68,76675.0
2018-11-28 10:00:00,124.58,125.58,122.53,123.34,58197.0,124.58,125.58,122.53,123.34,58197.0
2018-11-28 11:00:00,123.61,125.93,123.42,124.56,78958.0,123.61,125.93,123.42,124.56,78958.0
2018-11-28 12:00:00,124.84,130.12,124.84,129.15,65102.0,124.84,130.12,124.84,129.15,65102.0
2018-11-28 13:00:00,128.88,131.15,127.71,129.96,47714.0,128.88,131.15,127.71,129.96,47714.0
2018-11-28 14:00:00,129.89,130.36,128.86,129.01,48434.0,129.89,130.36,128.86,129.01,48434.0
2018-11-28 15:00:00,128.92,130.93,128.83,130.57,216520.0,128.92,130.93,128.83,130.57,216520.0
2018-11-29 09:30:00,129.27,131.46,129.27,131.46,16186.0,129.27,131.46,129.27,131.46,16186.0
2018-11-29 10:00:00,131.16,131.16,128.8,129.45,59055.0,131.16,131.16,128.8,129.45,59055.0
2018-11-29 11:00:00,129.52,133.44,129.45,133.23,18291.0,129.52,133.44,129.45,133.23,18291.0
2018-11-29 12:00:00,133.0,134.33,132.46,134.02,19259.0,133.0,134.33,132.46,134.02,19259.0
2018-11-29 13:00:00,134.15,135.96,133.71,135.31,64569.0,134.15,135.96,133.71,135.31,64569.0
2018-11-29 14:00:00,135.29,136.6,135.15,136.47,37312.0,135.29,136.6,135.15,136.47,37312.0
2018-11-29 15:00:00,136.45,136.47,133.82,134.15,105686.0,136.45,136.47,133.82,134.15,105686.0
2018-11-30 09:30:00,133.85,136.28,133.41,136.11,19596.0,133.85,136.28,133.41,136.11,19596.0
2018-11-30 10:00:00,136.18,137.29,135.39,136.45,26213.0,136.18,137.29,135.39,136.45,26213.0
2018-11-30 11:00:00,136.47,137.6,135.8,136.66,33818.0,136.47,137.6,135.8,136.66,33818.0
2018-11-30 12:00:00,136.51,136.64,135.68,136.23,22212.0,136.51,136.64,135.68,136.23,22212.0
2018-11-30 13:00:00,136.12,136.3,134.86,135.96,25404.0,136.12,136.3,134.86,135.96,25404.0
2018-11-30 14:00:00,135.96,137.59,135.67,137.4,36454.0,135.96,137.59,135.67,137.4,36454.0
2018-11-30 15:00:00,137.4,139.33,137.4,139.03,143806.0,137.4,139.33,137.4,139.03,143806.0
2018-12-03 09:30:00,142.99,143.0,137.27,137.94,64952.0,142.99,143.0,137.27,137.94,64952.0
2018-12-03 10:00:00,138.21,139.78,137.75,138.62,49185.0,138.21,139.78,137.75,138.62,49185.0
2018-12-03 11:00:00,138.28,140.89,138.0,138.2,43627.0,138.28,140.89,138.0,138.2,43627.0
2018-12-03 12:00:00,138.21,140.18,138.21,140.1,10850.0,138.21,140.18,138.21,140.1,10850.0
2018-12-03 13:00:00,140.14,140.92,139.89,140.06,42392.0,140.14,140.92,139.89,140.06,42392.0
2018-12-03 14:00:00,140.06,140.16,137.5,137.96,79418.0,140.06,140.16,137.5,137.96,79418.0
2018-12-03 15:00:00,137.96,140.11,137.65,139.93,111711.0,137.96,140.11,137.65,139.93,111711.0
2018-12-04 09:30:00,138.54,139.63,138.02,138.43,25150.0,138.54,139.63,138.02,138.43,25150.0
2018-12-04 10:00:00,138.39,139.26,138.04,138.46,25499.0,138.39,139.26,138.04,138.46,25499.0
2018-12-04 11:00:00,138.14,138.26,135.62,135.81,36990.0,138.14,138.26,135.62,135.81,36990.0
2018-12-04 12:00:00,135.87,136.4,131.1,132.26,75230.0,135.87,136.4,131.1,132.26,75230.0
2018-12-04 13:00:00,132.24,133.22,130.8,131.69,50136.0,132.24,133.22,130.8,131.69,50136.0
2018-12-04 14:00:00,131.89,133.39,131.42,132.15,69952.0,131.89,133.39,131.42,132.15,69952.0
2018-12-04 15:00:00,132.17,132.18,130.51,131.06,113654.0,132.17,132.18,130.51,131.06,113654.0
2018-12-06 09:30:00,127.05,131.96,126.08,130.45,58994.0,127.05,131.96,126.08,130.45,58994.0
2018-12-06 10:00:00,130.44,133.45,129.98,131.56,88956.0,130.44,133.45,129.98,131.56,88956.0
2018-12-06 11:00:00,131.48,132.33,129.45,132.33,35333.0,131.48,132.33,129.45,132.33,35333.0
2018-12-06 12:00:00,132.08,133.8,131.21,133.32,22667.0,132.08,133.8,131.21,133.32,22667.0
2018-12-06 13:00:00,133.28,134.22,132.63,133.83,30921.0,133.28,134.22,132.63,133.83,30921.0
2018-12-06 14:00:00,134.25,134.4,132.46,133.48,62098.0,134.25,134.4,132.46,133.48,62098.0
2018-12-06 15:00:00,133.58,134.5,132.68,134.25,57390.0,133.58,134.5,132.68,134.25,57390.0
2018-12-07 09:30:00,133.94,136.55,133.94,135.33,41077.0,133.94,136.55,133.94,135.33,41077.0
2018-12-07 10:00:00,134.78,135.4,133.07,134.55,50243.0,134.78,135.4,133.07,134.55,50243.0
2018-12-07 11:00:00,134.45,135.01,131.24,131.29,53680.0,134.45,135.01,131.24,131.29,53680.0
2018-12-07 12:00:00,131.05,131.7,129.62,130.91,29083.0,131.05,131.7,129.62,130.91,29083.0
2018-12-07 13:00:00,130.73,131.49,129.32,129.32,18807.0,130.73,131.49,129.32,129.32,18807.0
2018-12-07 14:00:00,129.21,129.91,126.08,126.74,79734.0,129.21,129.91,126.08,126.74,79734.0
2018-12-07 15:00:00,126.76,128.88,126.06,128.29,86204.0,126.76,128.88,126.06,128.29,86204.0
2018-12-10 09:30:00,128.2,132.81,128.05,130.74,51502.0,128.2,132.81,128.05,130.74,51502.0
2018-12-10 10:00:00,130.3,132.79,129.08,129.1,35914.0,130.3,132.79,129.08,129.1,35914.0
2018-12-10 11:00:00,129.17,131.67,128.05,130.43,37182.0,129.17,131.67,128.05,130.43,37182.0
2018-12-10 12:00:00,130.37,131.64,129.25,131.17,14302.0,130.37,131.64,129.25,131.17,14302.0
2018-12-10 13:00:00,131.15,131.73,130.0,130.66,22123.0,131.15,131.73,130.0,130.66,22123.0
2018-12-10 14:00:00,130.54,132.76,130.54,131.4,37746.0,130.54,132.76,130.54,131.4,37746.0
2018-12-10 15:00:00,131.37,132.54,130.85,131.73,59262.0,131.37,132.54,130.85,131.73,59262.0
2018-12-11 09:30:00,134.19,135.99,133.85,135.81,25844.0,134.19,135.99,133.85,135.81,25844.0
2018-12-11 10:00:00,135.65,136.48,133.82,133.92,51172.0,135.65,136.48,133.82,133.92,51172.0
2018-12-11 11:00:00,134.23,134.84,132.06,133.62,27645.0,134.23,134.84,132.06,133.62,27645.0
2018-12-11 12:00:00,133.27,133.61,131.6,132.04,27271.0,133.27,133.61,131.6,132.04,27271.0
2018-12-11 13:00:00,131.91,132.52,129.48,129.74,36041.0,131.91,132.52,129.48,129.74,36041.0
2018-12-11 14:00:00,130.04,132.89,129.83,132.19,29298.0,130.04,132.89,129.83,132.19,29298.0
2018-12-11 15:00:00,132.32,132.82,130.91,131.23,69293.0,132.32,132.82,130.91,131.23,69293.0
2018-12-12 09:30:00,133.98,136.06,133.52,136.0,43181.0,133.98,136.06,133.52,136.0,43181.0
2018-12-12 10:00:00,136.19,136.86,135.14,136.56,41316.0,136.19,136.86,135.14,136.56,41316.0
2018-12-12 11:00:00,136.25,136.99,135.86,136.48,83168.0,136.25,136.99,135.86,136.48,83168.0
2018-12-12 12:00:00,136.58,137.29,135.58,136.31,90970.0,136.58,137.29,135.58,136.31,90970.0
2018-12-12 13:00:00,136.31,138.21,136.3,138.21,27374.0,136.31,138.21,136.3,138.21,27374.0
2018-12-12 14:00:00,138.21,138.34,135.69,136.85,41013.0,138.21,138.34,135.69,136.85,41013.0
2018-12-12 15:00:00,136.66,137.42,136.02,136.09,71641.0,136.66,137.42,136.02,136.09,71641.0
2018-12-13 09:30:00,137.63,139.62,135.32,136.45,25853.0,137.63,139.62,135.32,136.45,25853.0
2018-12-13 10:00:00,136.43,137.73,134.06,134.37,33266.0,136.43,137.73,134.06,134.37,33266.0
2018-12-13 11:00:00,134.2,135.13,133.11,133.11,45634.0,134.2,135.13,133.11,133.11,45634.0
2018-12-13 12:00:00,133.11,133.67,131.61,133.47,33345.0,133.11,133.67,131.61,133.47,33345.0
2018-12-13 13:00:00,133.46,134.71,132.8,133.97,15804.0,133.46,134.71,132.8,133.97,15804.0
2018-12-13 14:00:00,133.79,134.22,133.26,133.55,19113.0,133.79,134.22,133.26,133.55,19113.0
2018-12-13 15:00:00,133.55,135.0,133.1,134.97,67304.0,133.55,135.0,133.1,134.97,67304.0
2018-12-14 09:30:00,132.15,134.55,131.24,134.54,18529.0,132.15,134.55,131.24,134.54,18529.0
2018-12-14 10:00:00,134.47,136.63,134.02,136.15,34429.0,134.47,136.63,134.02,136.15,34429.0
2018-12-14 11:00:00,136.26,136.57,134.76,135.13,20751.0,136.26,136.57,134.76,135.13,20751.0
2018-12-14 12:00:00,135.31,136.16,134.88,135.24,41667.0,135.31,136.16,134.88,135.24,41667.0
2018-12-14 13:00:00,134.86,136.0,133.73,133.73,46000.0,134.86,136.0,133.73,133.73,46000.0
2018-12-14 14:00:00,134.08,134.65,132.4,133.03,29390.0,134.08,134.65,132.4,133.03,29390.0
2018-12-14 15:00:00,132.98,133.48,131.53,132.41,77568.0,132.98,133.48,131.53,132.41,77568.0
2018-12-17 09:30:00,130.99,131.0,125.29,126.31,56990.0,130.99,131.0,125.29,126.31,56990.0
2018-12-17 10:00:00,126.5,129.39,126.46,128.89,56478.0,126.5,129.39,126.46,128.89,56478.0
2018-12-17 11:00:00,129.27,130.35,128.66,130.02,21584.0,129.27,130.35,128.66,130.02,21584.0
2018-12-17 12:00:00,130.0,130.47,127.25,127.25,18561.0,130.0,130.47,127.25,127.25,18561.0
2018-12-17 13:00:00,127.26,127.77,125.51,126.3,52774.0,127.26,127.77,125.51,126.3,52774.0
2018-12-17 14:00:00,125.51,126.12,125.36,126.0,27011.0,125.51,126.12,125.36,126.0,27011.0
2018-12-17 15:00:00,125.77,126.52,124.32,125.62,95503.0,125.77,126.52,124.32,125.62,95503.0
2018-12-18 09:30:00,127.8,130.07,127.1,129.74,31903.0,127.8,130.07,127.1,129.74,31903.0
2018-12-18 10:00:00,129.78,129.78,127.0,128.93,38988.0,129.78,129.78,127.0,128.93,38988.0
2018-12-18 11:00:00,128.93,129.56,127.58,128.75,49534.0,128.93,129.56,127.58,128.75,49534.0
2018-12-18 12:00:00,128.5,130.29,128.5,130.01,39999.0,128.5,130.29,128.5,130.01,39999.0
2018-12-18 13:00:00,129.81,130.35,128.2,128.61,22827.0,129.81,130.35,128.2,128.61,22827.0
2018-12-18 14:00:00,128.85,129.79,127.23,127.32,26928.0,128.85,129.79,127.23,127.32,26928.0
2018-12-18 15:00:00,127.09,129.26,126.65,128.23,64588.0,127.09,129.26,126.65,128.23,64588.0
2018-12-19 09:30:00,128.49,132.32,127.97,131.6,27345.0,128.49,132.32,127.97,131.6,27345.0
2018-12-19 10:00:00,131.84,132.22,130.77,131.34,27460.0,131.84,132.22,130.77,131.34,27460.0
2018-12-19 11:00:00,131.37,131.56,130.12,131.56,24454.0,131.37,131.56,130.12,131.56,24454.0
2018-12-19 12:00:00,131.4,131.87,131.19,131.27,21192.0,131.4,131.87,131.19,131.27,21192.0
2018-12-19 13:00:00,131.49,133.28,130.88,133.28,22861.0,131.49,133.28,130.88,133.28,22861.0
2018-12-19 14:00:00,133.1,133.1,127.48,128.02,58279.0,133.1,133.1,127.48,128.02,58279.0
2018-12-19 15:00:00,127.24,127.54,125.05,126.66,78867.0,127.24,127.54,125.05,126.66,78867.0
2018-12-20 09:30:00,126.17,126.79,122.26,122.28,63777.0,126.17,126.79,122.26,122.28,63777.0
2018-12-20 10:00:00,122.27,123.88,121.01,121.13,126986.0,122.27,123.88,121.01,121.13,126986.0
2018-12-20 11:00:00,121.02,121.03,115.38,117.69,109829.0,121.02,121.03,115.38,117.69,109829.0
2018-12-20 12:00:00,117.71,120.92,116.97,120.92,107376.0,117.71,120.92,116.97,120.92,107376.0
2018-12-20 13:00:00,120.72,120.97,119.67,119.73,37736.0,120.72,120.97,119.67,119.73,37736.0
2018-12-20 14:00:00,120.0,122.72,118.16,121.22,55240.0,120.0,122.72,118.16,121.22,55240.0
2018-12-20 15:00:00,121.28,122.92,120.62,121.57,114421.0,121.28,122.92,120.62,121.57,114421.0
2018-12-21 09:30:00,122.06,122.06,116.55,117.33,97014.0,122.06,122.06,116.55,117.33,97014.0
2018-12-21 10:00:00,117.33,120.51,115.77,120.12,74279.0,117.33,120.51,115.77,120.12,74279.0
2018-12-21 11:00:00,119.91,119.91,116.55,116.7,30501.0,119.91,119.91,116.55,116.7,30501.0
2018-12-21 12:00:00,116.66,116.88,114.21,115.87,79464.0,116.66,116.88,114.21,115.87,79464.0
2018-12-21 13:00:00,115.99,118.03,115.83,116.48,80873.0,115.99,118.03,115.83,116.48,80873.0
2018-12-21 14:00:00,116.35,117.2,115.11,115.61,41172.0,116.35,117.2,115.11,115.61,41172.0
2018-12-21 15:00:00,115.71,115.98,114.27,115.2,157513.0,115.71,115.98,114.27,115.2,157513.0
2018-12-24 09:30:00,114.82,115.89,112.5,113.1,54592.0,114.82,115.89,112.5,113.1,54592.0
2018-12-24 10:00:00,113.85,117.46,113.09,117.22,85300.0,113.85,117.46,113.09,117.22,85300.0
2018-12-24 11:00:00,117.06,117.21,114.64,115.08,51949.0,117.06,117.21,114.64,115.08,51949.0
2018-12-24 12:00:00,115.5,115.94,114.19,114.19,47060.0,115.5,115.94,114.19,114.19,47060.0
2018-12-26 09:30:00,116.0,119.02,115.73,118.2,31490.0,116.0,119.02,115.73,118.2,31490.0
2018-12-26 10:00:00,118.2,119.13,116.57,116.82,73907.0,118.2,119.13,116.57,116.82,73907.0
2018-12-26 11:00:00,116.75,119.5,116.75,119.3,64369.0,116.75,119.5,116.75,119.3,64369.0
2018-12-26 12:00:00,119.48,121.28,119.28,121.0,51666.0,119.48,121.28,119.28,121.0,51666.0
2018-12-26 13:00:00,120.76,122.2,119.79,121.81,38188.0,120.76,122.2,119.79,121.81,38188.0
2018-12-26 14:00:00,121.85,122.26,120.8,122.25,42871.0,121.85,122.26,120.8,122.25,42871.0
2018-12-26 15:00:00,122.29,124.12,121.65,124.02,97795.0,122.29,124.12,121.65,124.02,97795.0
2018-12-27 09:30:00,121.25,123.77,120.98,121.3,11112.0,121.25,123.77,120.98,121.3,11112.0
2018-12-27 10:00:00,121.49,122.33,120.37,121.12,39630.0,121.49,122.33,120.37,121.12,39630.0
2018-12-27 11:00:00,121.47,122.43,120.78,121.48,35401.0,121.47,122.43,120.78,121.48,35401.0
2018-12-27 12:00:00,121.29,121.29,119.87,120.91,34192.0,121.29,121.29,119.87,120.91,34192.0
2018-12-27 13:00:00,120.62,120.96,119.18,119.89,21901.0,120.62,120.96,119.18,119.89,21901.0
2018-12-27 14:00:00,119.61,121.51,118.47,121.4,28130.0,119.61,121.51,118.47,121.4,28130.0
2018-12-27 15:00:00,121.48,126.07,120.6,126.04,110390.0,121.48,126.07,120.6,126.04,110390.0
2018-12-28 09:30:00,126.81,126.81,122.67,123.32,24595.0,126.81,126.81,122.67,123.32,24595.0
2018-12-28 10:00:00,123.64,123.68,121.09,122.26,32998.0,123.64,123.68,121.09,122.26,32998.0
2018-12-28 11:00:00,122.2,124.54,121.23,123.54,38918.0,122.2,124.54,121.23,123.54,38918.0
2018-12-28 12:00:00,123.55,124.03,122.09,123.04,42719.0,123.55,124.03,122.09,123.04,42719.0
2018-12-28 13:00:00,123.19,123.72,122.65,123.59,18224.0,123.19,123.72,122.65,123.59,18224.0
2018-12-28 14:00:00,123.9,126.94,123.8,126.38,36417.0,123.9,126.94,123.8,126.38,36417.0
2018-12-28 15:00:00,126.56,126.72,123.41,124.01,105877.0,126.56,126.72,123.41,124.01,105877.0
2018-12-31 09:30:00,126.21,127.65,124.6,125.8,27302.0,126.21,127.65,124.6,125.8,27302.0
2018-12-31 10:00:00,125.8,126.98,125.0,125.45,46304.0,125.8,126.98,125.0,125.45,46304.0
2018-12-31 11:00:00,125.35,126.52,124.37,125.87,59412.0,125.35,126.52,124.37,125.87,59412.0
2018-12-31 12:00:00,126.31,127.28,125.85,126.99,26231.0,126.31,127.28,125.85,126.99,26231.0
2018-12-31 13:00:00,127.14,127.9,125.65,125.7,41232.0,127.14,127.9,125.65,125.7,41232.0
2018-12-31 14:00:00,125.52,127.05,124.82,126.34,28062.0,125.52,127.05,124.82,126.34,28062.0
2018-12-31 15:00:00,126.16,126.51,125.05,125.73,95775.0,126.16,126.51,125.05,125.73,95775.0
2019-01-02 09:30:00,122.58,124.35,122.2,123.24,39444.0,122.58,124.35,122.2,123.24,39444.0
2019-01-02 10:00:00,123.42,125.6,122.23,125.11,47457.0,123.42,125.6,122.23,125.11,47457.0
2019-01-02 11:00:00,125.09,126.22,123.65,123.65,17779.0,125.09,126.22,123.65,123.65,17779.0
2019-01-02 12:00:00,123.72,124.63,122.97,124.48,25145.0,123.72,124.63,122.97,124.48,25145.0
2019-01-02 13:00:00,124.37,125.92,124.26,125.67,19148.0,124.37,125.92,124.26,125.67,19148.0
2019-01-02 14:00:00,125.43,125.68,124.49,124.67,31148.0,125.43,125.68,124.49,124.67,31148.0
2019-01-02 15:00:00,124.69,125.4,123.5,125.35,87418.0,124.69,125.4,123.5,125.35,87418.0
2019-01-03 09:30:00,122.83,123.04,119.13,120.09,57731.0,122.83,123.04,119.13,120.09,57731.0
2019-01-03 10:00:00,119.86,120.47,117.77,120.29,92457.0,119.86,120.47,117.77,120.29,92457.0
2019-01-03 11:00:00,120.51,123.61,120.41,122.83,69746.0,120.51,123.61,120.41,122.83,69746.0
2019-01-03 12:00:00,122.9,123.38,120.74,121.59,79847.0,122.9,123.38,120.74,121.59,79847.0
2019-01-03 13:00:00,121.59,121.81,118.5,118.61,33335.0,121.59,121.81,118.5,118.61,33335.0
2019-01-03 14:00:00,118.68,119.5,118.45,118.61,31811.0,118.68,119.5,118.45,118.61,31811.0
2019-01-03 15:00:00,118.6,119.57,117.84,118.83,97638.0,118.6,119.57,117.84,118.83,97638.0
2019-01-04 09:30:00,121.25,124.63,120.3,124.5,30736.0,121.25,124.63,120.3,124.5,30736.0
2019-01-04 10:00:00,124.5,127.41,123.85,126.23,72633.0,124.5,127.41,123.85,126.23,72633.0
2019-01-04 11:00:00,126.22,129.18,126.17,128.16,76635.0,126.22,129.18,126.17,128.16,76635.0
2019-01-04 12:00:00,128.08,128.86,127.07,128.18,39351.0,128.08,128.86,127.07,128.18,39351.0
2019-01-04 13:00:00,128.22,129.1,127.38,128.33,31862.0,128.22,129.1,127.38,128.33,31862.0
2019-01-04 14:00:00,128.15,128.91,127.6,127.68,32699.0,128.15,128.91,127.6,127.68,32699.0
2019-01-04 15:00:00,127.68,128.04,126.49,126.76,83447.0,127.68,128.04,126.49,126.76,83447.0
2019-01-07 09:30:00,128.04,131.55,127.0,130.17,55935.0,128.04,131.55,127.0,130.17,55935.0
2019-01-07 10:00:00,130.62,132.55,129.84,132.29,51403.0,130.62,132.55,129.84,132.29,51403.0
2019-01-07 11:00:00,132.16,133.97,131.97,133.64,33896.0,132.16,133.97,131.97,133.64,33896.0
2019-01-07 12:00:00,133.65,133.83,132.39,133.61,25236.0,133.65,133.83,132.39,133.61,25236.0
2019-01-07 13:00:00,133.74,134.0,132.23,132.23,41236.0,133.74,134.0,132.23,132.23,41236.0
2019-01-07 14:00:00,132.63,133.18,132.2,132.94,28690.0,132.63,133.18,132.2,132.94,28690.0
2019-01-07 15:00:00,133.01,133.43,132.48,133.31,60381.0,133.01,133.43,132.48,133.31,60381.0
2019-01-08 09:30:00,135.24,136.25,133.15,133.17,46404.0,135.24,136.25,133.15,133.17,46404.0
2019-01-08 10:00:00,133.43,135.15,132.99,133.94,73045.0,133.43,135.15,132.99,133.94,73045.0
2019-01-08 11:00:00,133.87,135.32,133.38,134.01,29992.0,133.87,135.32,133.38,134.01,29992.0
2019-01-08 12:00:00,133.96,135.47,133.96,135.0,52448.0,133.96,135.47,133.96,135.0,52448.0
2019-01-08 13:00:00,135.09,135.71,134.55,135.7,20253.0,135.09,135.71,134.55,135.7,20253.0
2019-01-08 14:00:00,135.56,136.53,135.5,136.14,26146.0,135.56,136.53,135.5,136.14,26146.0
2019-01-08 15:00:00,135.99,136.88,135.75,136.82,85901.0,135.99,136.88,135.75,136.82,85901.0
2019-01-09 09:30:00,137.07,138.97,136.59,136.93,72985.0,137.07,138.97,136.59,136.93,72985.0
2019-01-09 10:00:00,136.96,138.49,136.28,136.91,32382.0,136.96,138.49,136.28,136.91,32382.0
2019-01-09 11:00:00,137.03,137.69,136.52,137.0,87458.0,137.03,137.69,136.52,137.0,87458.0
2019-01-09 12:00:00,136.99,137.63,136.98,137.31,28336.0,136.99,137.63,136.98,137.31,28336.0
2019-01-09 13:00:00,137.24,137.75,136.89,137.22,43523.0,137.24,137.75,136.89,137.22,43523.0
2019-01-09 14:00:00,137.32,137.88,136.87,137.76,30754.0,137.32,137.88,136.87,137.76,30754.0
2019-01-09 15:00:00,137.93,138.46,137.39,138.41,112926.0,137.93,138.46,137.39,138.41,112926.0
2019-01-10 09:30:00,137.2,137.57,136.0,136.82,21816.0,137.2,137.57,136.0,136.82,21816.0
2019-01-10 10:00:00,136.82,140.47,136.72,140.4,41826.0,136.82,140.47,136.72,140.4,41826.0
2019-01-10 11:00:00,140.04,140.69,139.6,140.42,23483.0,140.04,140.69,139.6,140.42,23483.0
2019-01-10 12:00:00,140.5,140.63,139.6,139.86,27958.0,140.5,140.63,139.6,139.86,27958.0
2019-01-10 13:00:00,139.79,140.11,138.85,139.61,146317.0,139.79,140.11,138.85,139.61,146317.0
2019-01-10 14:00:00,139.76,140.21,139.08,139.3,23107.0,139.76,140.21,139.08,139.3,23107.0
2019-01-10 15:00:00,139.46,140.06,139.32,139.99,49678.0,139.46,140.06,139.32,139.99,49678.0
2019-01-11 09:30:00,138.62,138.79,136.95,138.05,24569.0,138.62,138.79,136.95,138.05,24569.0
2019-01-11 10:00:00,138.36,140.12,137.5,139.24,51792.0,138.36,140.12,137.5,139.24,51792.0
2019-01-11 11:00:00,139.28,139.59,138.45,139.12,34346.0,139.28,139.59,138.45,139.12,34346.0
2019-01-11 12:00:00,139.03,140.1,138.83,139.62,51760.0,139.03,140.1,138.83,139.62,51760.0
2019-01-11 13:00:00,139.72,140.2,139.3,139.64,33978.0,139.72,140.2,139.3,139.64,33978.0
2019-01-11 14:00:00,139.42,140.03,139.32,139.88,22916.0,139.42,140.03,139.32,139.88,22916.0
2019-01-11 15:00:00,139.9,140.06,139.55,140.0,169512.0,139.9,140.06,139.55,140.0,169512.0
2019-01-14 09:30:00,137.32,138.7,136.61,138.13,44434.0,137.32,138.7,136.61,138.13,44434.0
2019-01-14 10:00:00,138.02,139.13,137.7,138.74,75025.0,138.02,139.13,137.7,138.74,75025.0
2019-01-14 11:00:00,138.86,139.39,137.66,139.07,49563.0,138.86,139.39,137.66,139.07,49563.0
2019-01-14 12:00:00,139.0,140.15,138.9,139.79,46944.0,139.0,140.15,138.9,139.79,46944.0
2019-01-14 13:00:00,139.82,140.79,139.66,140.57,17052.0,139.82,140.79,139.66,140.57,17052.0
2019-01-14 14:00:00,140.5,141.42,140.21,141.4,46845.0,140.5,141.42,140.21,141.4,46845.0
2019-01-14 15:00:00,141.27,141.54,140.81,140.84,138986.0,141.27,141.54,140.81,140.84,138986.0
2019-01-15 09:30:00,141.41,144.0,141.41,144.0,25485.0,141.41,144.0,141.41,144.0,25485.0
2019-01-15 10:00:00,144.02,144.94,142.97,144.2,66940.0,144.02,144.94,142.97,144.2,66940.0
2019-01-15 11:00:00,144.51,145.74,143.96,145.74,24885.0,144.51,145.74,143.96,145.74,24885.0
2019-01-15 12:00:00,145.9,145.98,144.79,144.85,27191.0,145.9,145.98,144.79,144.85,27191.0
2019-01-15 13:00:00,145.11,145.98,144.88,145.72,16541.0,145.11,145.98,144.88,145.72,16541.0
2019-01-15 14:00:00,145.79,146.46,144.92,145.68,39618.0,145.79,146.46,144.92,145.68,39618.0
2019-01-15 15:00:00,145.64,146.15,145.48,146.04,75256.0,145.64,146.15,145.48,146.04,75256.0
2019-01-16 09:30:00,146.9,149.6,146.22,149.57,30544.0,146.9,149.6,146.22,149.57,30544.0
2019-01-16 10:00:00,149.16,149.16,145.23,145.31,76662.0,149.16,149.16,145.23,145.31,76662.0
2019-01-16 11:00:00,145.33,145.78,144.57,145.02,59528.0,145.33,145.78,144.57,145.02,59528.0
2019-01-16 12:00:00,145.15,145.5,144.58,145.2,26510.0,145.15,145.5,144.58,145.2,26510.0
2019-01-16 13:00:00,145.02,145.33,144.5,145.06,19200.0,145.02,145.33,144.5,145.06,19200.0
2019-01-16 14:00:00,145.07,145.48,144.7,144.91,43159.0,145.07,145.48,144.7,144.91,43159.0
2019-01-16 15:00:00,144.91,145.21,144.41,144.94,99920.0,144.91,145.21,144.41,144.94,99920.0
2019-01-17 09:30:00,144.96,149.5,144.17,149.09,41403.0,144.96,149.5,144.17,149.09,41403.0
2019-01-17 10:00:00,149.08,149.08,146.27,146.9,71430.0,149.08,149.08,146.27,146.9,71430.0
2019-01-17 11:00:00,147.35,148.43,147.14,148.08,26580.0,147.35,148.43,147.14,148.08,26580.0
2019-01-17 12:00:00,148.06,148.94,147.72,148.08,23409.0,148.06,148.94,147.72,148.08,23409.0
2019-01-17 13:00:00,148.17,149.58,148.16,149.58,31758.0,148.17,149.58,148.16,149.58,31758.0
2019-01-17 14:00:00,149.47,151.01,149.0,149.83,33578.0,149.47,151.01,149.0,149.83,33578.0
2019-01-17 15:00:00,149.78,150.04,149.03,149.73,76127.0,149.78,150.04,149.03,149.73,76127.0
2019-01-18 09:30:00,151.96,153.56,151.96,152.07,73175.0,151.96,153.56,151.96,152.07,73175.0
2019-01-18 10:00:00,152.23,155.96,151.34,155.77,116870.0,152.23,155.96,151.34,155.77,116870.0
2019-01-18 11:00:00,155.75,157.93,155.65,157.62,188770.0,155.75,157.93,155.65,157.62,188770.0
2019-01-18 12:00:00,157.7,158.66,156.68,156.7,93968.0,157.7,158.66,156.68,156.7,93968.0
2019-01-18 13:00:00,156.82,157.06,154.31,154.7,57309.0,156.82,157.06,154.31,154.7,57309.0
2019-01-18 14:00:00,154.74,154.79,153.01,154.3,87687.0,154.74,154.79,153.01,154.3,87687.0
2019-01-18 15:00:00,154.15,155.34,153.87,155.28,145518.0,154.15,155.34,153.87,155.28,145518.0
2019-01-22 09:30:00,153.3,154.87,151.1,152.44,50317.0,153.3,154.87,151.1,152.44,50317.0
2019-01-22 10:00:00,152.27,152.43,150.3,150.73,136560.0,152.27,152.43,150.3,150.73,136560.0
2019-01-22 11:00:00,150.73,151.95,150.11,151.47,52860.0,150.73,151.95,150.11,151.47,52860.0
2019-01-22 12:00:00,151.47,151.73,150.3,151.12,24599.0,151.47,151.73,150.3,151.12,24599.0
2019-01-22 13:00:00,150.9,151.05,149.43,151.05,25399.0,150.9,151.05,149.43,151.05,25399.0
2019-01-22 14:00:00,150.91,151.04,149.45,149.8,59193.0,150.91,151.04,149.45,149.8,59193.0
2019-01-22 15:00:00,149.75,151.86,149.06,151.85,129136.0,149.75,151.86,149.06,151.85,129136.0
2019-01-23 09:30:00,153.68,156.94,152.51,156.2,41684.0,153.68,156.94,152.51,156.2,41684.0
2019-01-23 10:00:00,156.01,156.57,151.42,152.55,67181.0,156.01,156.57,151.42,152.55,67181.0
2019-01-23 11:00:00,152.5,154.36,151.28,151.39,82867.0,152.5,154.36,151.28,151.39,82867.0
2019-01-23 12:00:00,151.47,152.53,151.27,152.11,20324.0,151.47,152.53,151.27,152.11,20324.0
2019-01-23 13:00:00,151.98,152.24,151.25,151.28,27038.0,151.98,152.24,151.25,151.28,27038.0
2019-01-23 14:00:00,151.31,152.21,150.71,151.27,48496.0,151.31,152.21,150.71,151.27,48496.0
2019-01-23 15:00:00,151.23,152.32,151.06,152.05,105168.0,151.23,152.32,151.06,152.05,105168.0
2019-01-24 09:30:00,150.67,152.75,148.61,151.41,35887.0,150.67,152.75,148.61,151.41,35887.0
2019-01-24 10:00:00,151.17,151.28,149.08,149.4,71351.0,151.17,151.28,149.08,149.4,71351.0
2019-01-24 11:00:00,149.22,150.34,148.67,149.98,52729.0,149.22,150.34,148.67,149.98,52729.0
2019-01-24 12:00:00,150.05,150.23,148.8,148.97,45997.0,150.05,150.23,148.8,148.97,45997.0
2019-01-24 13:00:00,149.02,149.81,148.28,149.73,40719.0,149.02,149.81,148.28,149.73,40719.0
2019-01-24 14:00:00,149.61,149.87,148.96,149.3,26655.0,149.61,149.87,148.96,149.3,26655.0
2019-01-24 15:00:00,149.28,150.14,148.83,149.92,169642.0,149.28,150.14,148.83,149.92,169642.0
2019-01-25 09:30:00,151.04,152.63,150.58,151.55,38559.0,151.04,152.63,150.58,151.55,38559.0
2019-01-25 10:00:00,151.64,153.61,151.64,152.77,45028.0,151.64,153.61,151.64,152.77,45028.0
2019-01-25 11:00:00,152.87,153.41,152.46,152.66,62169.0,152.87,153.41,152.46,152.66,62169.0
2019-01-25 12:00:00,152.7,153.2,151.91,152.78,62171.0,152.7,153.2,151.91,152.78,62171.0
2019-01-25 13:00:00,152.69,152.99,152.29,152.82,34641.0,152.69,152.99,152.29,152.82,34641.0
2019-01-25 14:00:00,152.8,153.19,152.47,153.0,25650.0,152.8,153.19,152.47,153.0,25650.0
2019-01-25 15:00:00,153.13,153.13,151.41,151.54,126780.0,153.13,153.13,151.41,151.54,126780.0
2019-01-28 09:30:00,149.12,149.14,146.37,147.56,76375.0,149.12,149.14,146.37,147.56,76375.0
2019-01-28 10:00:00,147.23,150.62,147.23,150.02,121728.0,147.23,150.62,147.23,150.02,121728.0
2019-01-28 11:00:00,149.75,150.59,148.79,148.84,61411.0,149.75,150.59,148.79,148.84,61411.0
2019-01-28 12:00:00,148.87,151.35,148.84,150.65,34942.0,148.87,151.35,148.84,150.65,34942.0
2019-01-28 13:00:00,150.73,151.91,150.13,151.37,48120.0,150.73,151.91,150.13,151.37,48120.0
2019-01-28 14:00:00,151.5,151.64,150.72,150.86,16657.0,151.5,151.64,150.72,150.86,16657.0
2019-01-28 15:00:00,151.05,151.19,150.06,150.15,90570.0,151.05,151.19,150.06,150.15,90570.0
2019-01-29 09:30:00,149.47,149.99,146.83,148.96,25171.0,149.47,149.99,146.83,148.96,25171.0
2019-01-29 10:00:00,148.72,149.8,145.65,146.16,38349.0,148.72,149.8,145.65,146.16,38349.0
2019-01-29 11:00:00,146.0,147.78,145.81,147.39,36571.0,146.0,147.78,145.81,147.39,36571.0
2019-01-29 12:00:00,147.42,148.36,147.04,147.62,89913.0,147.42,148.36,147.04,147.62,89913.0
2019-01-29 13:00:00,147.56,147.64,147.06,147.24,16612.0,147.56,147.64,147.06,147.24,16612.0
2019-01-29 14:00:00,147.17,147.88,145.87,145.88,27901.0,147.17,147.88,145.87,145.88,27901.0
2019-01-29 15:00:00,145.82,147.17,145.81,146.56,188228.0,145.82,147.17,145.81,146.56,188228.0
2019-01-30 09:30:00,148.5,150.27,148.04,148.53,21942.0,148.5,150.27,148.04,148.53,21942.0
2019-01-30 10:00:00,148.53,150.25,148.45,149.23,40936.0,148.53,150.25,148.45,149.23,40936.0
2019-01-30 11:00:00,149.25,150.08,148.85,149.38,45281.0,149.25,150.08,148.85,149.38,45281.0
2019-01-30 12:00:00,149.54,151.03,149.53,150.13,44984.0,149.54,151.03,149.53,150.13,44984.0
2019-01-30 13:00:00,150.27,150.3,149.64,149.84,29205.0,150.27,150.3,149.64,149.84,29205.0
2019-01-30 14:00:00,149.84,151.57,149.83,151.31,89894.0,149.84,151.57,149.83,151.31,89894.0
2019-01-30 15:00:00,151.16,152.52,150.9,152.15,144352.0,151.16,152.52,150.9,152.15,144352.0
2019-01-31 09:30:00,153.11,156.0,152.9,155.03,120900.0,153.11,156.0,152.9,155.03,120900.0
2019-01-31 10:00:00,155.29,156.62,154.95,156.33,83176.0,155.29,156.62,154.95,156.33,83176.0
2019-01-31 11:00:00,156.43,157.69,156.27,157.47,92385.0,156.43,157.69,156.27,157.47,92385.0
2019-01-31 12:00:00,157.45,157.55,156.39,157.11,54186.0,157.45,157.55,156.39,157.11,54186.0
2019-01-31 13:00:00,157.11,157.35,155.57,156.99,118649.0,157.11,157.35,155.57,156.99,118649.0
2019-01-31 14:00:00,156.93,157.35,156.58,157.33,39839.0,156.93,157.35,156.58,157.33,39839.0
2019-01-31 15:00:00,157.26,158.59,156.61,158.31,139636.0,157.26,158.59,156.61,158.31,139636.0
2019-02-01 09:30:00,158.56,158.56,155.98,156.0,32942.0,158.56,158.56,155.98,156.0,32942.0
2019-02-01 10:00:00,156.41,159.95,155.88,158.35,85881.0,156.41,159.95,155.88,158.35,85881.0
2019-02-01 11:00:00,158.36,160.77,158.13,160.11,51897.0,158.36,160.77,158.13,160.11,51897.0
2019-02-01 12:00:00,160.06,160.89,159.61,159.73,28944.0,160.06,160.89,159.61,159.73,28944.0
2019-02-01 13:00:00,159.82,160.66,158.81,159.04,70514.0,159.82,160.66,158.81,159.04,70514.0
2019-02-01 14:00:00,159.0,159.07,158.08,158.8,101728.0,159.0,159.07,158.08,158.8,101728.0
2019-02-01 15:00:00,158.75,159.96,158.42,159.66,115440.0,158.75,159.96,158.42,159.66,115440.0
2019-02-04 09:30:00,160.54,165.41,160.34,163.32,82775.0,160.54,165.41,160.34,163.32,82775.0
2019-02-04 10:00:00,163.68,164.52,161.74,163.57,77387.0,163.68,164.52,161.74,163.57,77387.0
2019-02-04 11:00:00,163.76,164.24,162.87,163.53,22589.0,163.76,164.24,162.87,163.53,22589.0
2019-02-04 12:00:00,163.55,164.0,163.3,163.32,22122.0,163.55,164.0,163.3,163.32,22122.0
2019-02-04 13:00:00,163.33,163.45,162.33,162.64,32182.0,163.33,163.45,162.33,162.64,32182.0
2019-02-04 14:00:00,162.62,163.15,162.32,162.98,22458.0,162.62,163.15,162.32,162.98,22458.0
2019-02-04 15:00:00,163.0,164.0,162.78,163.42,174472.0,163.0,164.0,162.78,163.42,174472.0
2019-02-05 09:30:00,163.85,164.58,162.18,162.42,51562.0,163.85,164.58,162.18,162.42,51562.0
2019-02-05 10:00:00,162.35,163.46,162.27,163.06,57990.0,162.35,163.46,162.27,163.06,57990.0
2019-02-05 11:00:00,163.06,164.0,162.85,163.36,69669.0,163.06,164.0,162.85,163.36,69669.0
2019-02-05 12:00:00,163.41,164.04,163.21,163.37,65371.0,163.41,164.04,163.21,163.37,65371.0
2019-02-05 13:00:00,163.48,164.15,163.4,163.79,58409.0,163.48,164.15,163.4,163.79,58409.0
2019-02-05 14:00:00,163.85,164.3,163.66,163.81,56976.0,163.85,164.3,163.66,163.81,56976.0
2019-02-05 15:00:00,163.85,163.94,163.36,163.72,103910.0,163.85,163.94,163.36,163.72,103910.0
2019-02-06 09:30:00,164.19,166.07,162.85,163.23,44626.0,164.19,166.07,162.85,163.23,44626.0
2019-02-06 10:00:00,163.01,163.02,159.64,162.65,79015.0,163.01,163.02,159.64,162.65,79015.0
2019-02-06 11:00:00,162.78,163.77,162.01,162.64,47495.0,162.78,163.77,162.01,162.64,47495.0
2019-02-06 12:00:00,162.54,162.97,161.87,162.55,58381.0,162.54,162.97,161.87,162.55,58381.0
2019-02-06 13:00:00,162.78,164.18,162.65,163.64,33583.0,162.78,164.18,162.65,163.64,33583.0
2019-02-06 14:00:00,163.49,163.98,163.03,163.98,42346.0,163.49,163.98,163.03,163.98,42346.0
2019-02-06 15:00:00,163.98,164.97,163.41,164.58,159000.0,163.98,164.97,163.41,164.58,159000.0
2019-02-07 09:30:00,161.89,163.09,160.0,162.92,25381.0,161.89,163.09,160.0,162.92,25381.0
2019-02-07 10:00:00,162.64,163.3,160.7,161.13,35423.0,162.64,163.3,160.7,161.13,35423.0
2019-02-07 11:00:00,160.92,161.28,158.17,159.38,32565.0,160.92,161.28,158.17,159.38,32565.0
2019-02-07 12:00:00,159.05,161.53,158.69,160.36,28425.0,159.05,161.53,158.69,160.36,28425.0
2019-02-07 13:00:00,160.73,161.97,160.31,161.34,22220.0,160.73,161.97,160.31,161.34,22220.0
2019-02-07 14:00:00,161.45,161.45,160.37,160.58,24087.0,161.45,161.45,160.37,160.58,24087.0
2019-02-07 15:00:00,160.59,160.91,160.03,160.44,86969.0,160.59,160.91,160.03,160.44,86969.0
2019-02-08 09:30:00,158.65,161.52,158.52,161.06,18807.0,158.65,161.52,158.52,161.06,18807.0
2019-02-08 10:00:00,160.88,164.22,160.57,163.9,70803.0,160.88,164.22,160.57,163.9,70803.0
2019-02-08 11:00:00,163.91,164.55,162.55,163.8,58714.0,163.91,164.55,162.55,163.8,58714.0
2019-02-08 12:00:00,163.81,164.19,162.74,163.78,25521.0,163.81,164.19,162.74,163.78,25521.0
2019-02-08 13:00:00,163.88,164.96,163.84,164.56,49304.0,163.88,164.96,163.84,164.56,49304.0
2019-02-08 14:00:00,164.6,165.33,164.27,165.03,65093.0,164.6,165.33,164.27,165.03,65093.0
2019-02-08 15:00:00,164.85,165.48,164.61,165.4,64328.0,164.85,165.48,164.61,165.4,64328.0
2019-02-11 09:30:00,166.5,168.95,165.44,165.56,54375.0,166.5,168.95,165.44,165.56,54375.0
2019-02-11 10:00:00,166.02,168.49,165.28,167.78,104628.0,166.02,168.49,165.28,167.78,104628.0
2019-02-11 11:00:00,167.82,168.51,167.06,167.98,25181.0,167.82,168.51,167.06,167.98,25181.0
2019-02-11 12:00:00,167.72,168.35,167.43,167.5,25435.0,167.72,168.35,167.43,167.5,25435.0
2019-02-11 13:00:00,167.41,167.43,166.3,167.14,39341.0,167.41,167.43,166.3,167.14,39341.0
2019-02-11 14:00:00,167.06,167.78,166.46,167.14,40624.0,167.06,167.78,166.46,167.14,40624.0
2019-02-11 15:00:00,167.14,168.15,166.99,167.56,115800.0,167.14,168.15,166.99,167.56,115800.0
2019-02-12 09:30:00,169.97,170.55,169.08,169.42,114120.0,169.97,170.55,169.08,169.42,114120.0
2019-02-12 10:00:00,169.35,170.77,169.21,170.41,113497.0,169.35,170.77,169.21,170.41,113497.0
2019-02-12 11:00:00,170.57,170.67,169.64,169.92,67546.0,170.57,170.67,169.64,169.92,67546.0
2019-02-12 12:00:00,170.0,171.84,169.99,171.06,82342.0,170.0,171.84,169.99,171.06,82342.0
2019-02-12 13:00:00,170.95,171.47,170.22,171.42,49414.0,170.95,171.47,170.22,171.42,49414.0
2019-02-12 14:00:00,171.44,171.5,170.76,171.04,91310.0,171.44,171.5,170.76,171.04,91310.0
2019-02-12 15:00:00,171.09,172.54,170.86,171.96,203808.0,171.09,172.54,170.86,171.96,203808.0
2019-02-13 09:30:00,179.25,180.0,167.72,173.71,179747.0,179.25,180.0,167.72,173.71,179747.0
2019-02-13 10:00:00,173.5,176.2,171.55,172.03,152642.0,173.5,176.2,171.55,172.03,152642.0
2019-02-13 11:00:00,172.52,173.8,169.71,170.32,100275.0,172.52,173.8,169.71,170.32,100275.0
2019-02-13 12:00:00,170.46,173.36,170.46,172.86,67560.0,170.46,173.36,170.46,172.86,67560.0
2019-02-13 13:00:00,172.52,173.83,171.35,173.52,33144.0,172.52,173.83,171.35,173.52,33144.0
2019-02-13 14:00:00,173.56,175.28,173.13,173.75,70436.0,173.56,175.28,173.13,173.75,70436.0
2019-02-13 15:00:00,173.65,173.94,170.65,171.87,346612.0,173.65,173.94,170.65,171.87,346612.0
2019-02-14 09:30:00,163.5,164.89,162.66,164.15,546491.0,163.5,164.89,162.66,164.15,546491.0
2019-02-14 10:00:00,164.13,166.4,164.0,164.89,560732.0,164.13,166.4,164.0,164.89,560732.0
2019-02-14 11:00:00,164.93,165.69,163.98,165.42,207764.0,164.93,165.69,163.98,165.42,207764.0
2019-02-14 12:00:00,165.3,166.2,165.13,165.67,139166.0,165.3,166.2,165.13,165.67,139166.0
2019-02-14 13:00:00,165.65,165.97,164.59,164.94,143964.0,165.65,165.97,164.59,164.94,143964.0
2019-02-14 14:00:00,165.07,165.43,164.64,165.43,129431.0,165.07,165.43,164.64,165.43,129431.0
2019-02-14 15:00:00,165.42,166.38,164.74,166.17,420028.0,165.42,166.38,164.74,166.17,420028.0
2019-02-15 09:30:00,167.0,168.0,165.06,165.76,88411.0,167.0,168.0,165.06,165.76,88411.0
2019-02-15 10:00:00,166.12,167.16,165.64,166.55,73037.0,166.12,167.16,165.64,166.55,73037.0
2019-02-15 11:00:00,166.74,167.0,165.6,166.47,68634.0,166.74,167.0,165.6,166.47,68634.0
2019-02-15 12:00:00,166.33,167.92,166.15,167.69,62625.0,166.33,167.92,166.15,167.69,62625.0
2019-02-15 13:00:00,167.65,167.87,166.29,166.63,57389.0,167.65,167.87,166.29,166.63,57389.0
2019-02-15 14:00:00,166.69,166.79,165.85,166.33,52225.0,166.69,166.79,165.85,166.33,52225.0
2019-02-15 15:00:00,166.26,166.59,165.73,166.19,157500.0,166.26,166.59,165.73,166.19,157500.0
2019-02-19 09:30:00,165.32,167.44,164.93,166.14,71265.0,165.32,167.44,164.93,166.14,71265.0
2019-02-19 10:00:00,166.32,167.27,165.51,166.24,52967.0,166.32,167.27,165.51,166.24,52967.0
2019-02-19 11:00:00,166.41,166.78,165.5,166.16,30703.0,166.41,166.78,165.5,166.16,30703.0
2019-02-19 12:00:00,166.12,166.27,164.58,165.5,46275.0,166.12,166.27,164.58,165.5,46275.0
2019-02-19 13:00:00,165.52,165.52,164.56,164.73,41407.0,165.52,165.52,164.56,164.73,41407.0
2019-02-19 14:00:00,164.73,166.48,164.71,166.28,49879.0,164.73,166.48,164.71,166.28,49879.0
2019-02-19 15:00:00,166.24,166.39,165.49,165.63,90101.0,166.24,166.39,165.49,165.63,90101.0
2019-02-20 09:30:00,165.57,166.46,164.97,165.91,27328.0,165.57,166.46,164.97,165.91,27328.0
2019-02-20 10:00:00,165.91,166.64,164.78,165.39,56683.0,165.91,166.64,164.78,165.39,56683.0
2019-02-20 11:00:00,165.4,165.52,164.71,164.75,42225.0,165.4,165.52,164.71,164.75,42225.0
2019-02-20 12:00:00,164.66,164.78,162.25,163.03,75723.0,164.66,164.78,162.25,163.03,75723.0
2019-02-20 13:00:00,162.95,164.55,162.72,164.55,41125.0,162.95,164.55,162.72,164.55,41125.0
2019-02-20 14:00:00,164.49,164.85,162.96,163.8,64199.0,164.49,164.85,162.96,163.8,64199.0
2019-02-20 15:00:00,163.8,164.53,163.52,164.23,87728.0,163.8,164.53,163.52,164.23,87728.0
2019-02-21 09:30:00,164.14,165.45,164.03,164.72,42919.0,164.14,165.45,164.03,164.72,42919.0
2019-02-21 10:00:00,164.41,164.84,163.62,164.53,44019.0,164.41,164.84,163.62,164.53,44019.0
2019-02-21 11:00:00,164.61,165.35,164.11,165.04,79554.0,164.61,165.35,164.11,165.04,79554.0
2019-02-21 12:00:00,165.08,166.24,165.0,165.99,51302.0,165.08,166.24,165.0,165.99,51302.0
2019-02-21 13:00:00,166.04,166.51,165.43,166.15,32029.0,166.04,166.51,165.43,166.15,32029.0
2019-02-21 14:00:00,166.14,166.25,164.38,165.1,54533.0,166.14,166.25,164.38,165.1,54533.0
2019-02-21 15:00:00,165.01,165.9,164.88,165.28,75909.0,165.01,165.9,164.88,165.28,75909.0
2019-02-22 09:30:00,166.76,167.73,166.02,166.16,66070.0,166.76,167.73,166.02,166.16,66070.0
2019-02-22 10:00:00,166.31,167.72,165.3,167.44,55892.0,166.31,167.72,165.3,167.44,55892.0
2019-02-22 11:00:00,167.35,167.85,166.86,167.43,35546.0,167.35,167.85,166.86,167.43,35546.0
2019-02-22 12:00:00,167.46,167.84,166.98,167.28,60095.0,167.46,167.84,166.98,167.28,60095.0
2019-02-22 13:00:00,167.14,168.33,166.95,168.26,25660.0,167.14,168.33,166.95,168.26,25660.0
2019-02-22 14:00:00,168.19,168.65,167.27,167.66,47842.0,168.19,168.65,167.27,167.66,47842.0
2019-02-22 15:00:00,167.6,168.9,167.57,168.76,105584.0,167.6,168.9,167.57,168.76,105584.0
2019-02-25 09:30:00,169.73,171.01,168.6,169.03,46132.0,169.73,171.01,168.6,169.03,46132.0
2019-02-25 10:00:00,168.84,171.27,168.74,170.98,48162.0,168.84,171.27,168.74,170.98,48162.0
2019-02-25 11:00:00,170.9,171.4,170.39,170.97,31190.0,170.9,171.4,170.39,170.97,31190.0
2019-02-25 12:00:00,170.96,170.96,168.89,169.64,22776.0,170.96,170.96,168.89,169.64,22776.0
2019-02-25 13:00:00,169.48,171.15,169.46,171.03,22259.0,169.48,171.15,169.46,171.03,22259.0
2019-02-25 14:00:00,170.96,171.11,169.9,170.46,59908.0,170.96,171.11,169.9,170.46,59908.0
2019-02-25 15:00:00,170.62,171.0,169.8,170.12,56642.0,170.62,171.0,169.8,170.12,56642.0
2019-02-26 09:30:00,169.8,169.9,167.51,167.85,33205.0,169.8,169.9,167.51,167.85,33205.0
2019-02-26 10:00:00,167.73,169.29,167.06,167.36,59059.0,167.73,169.29,167.06,167.36,59059.0
2019-02-26 11:00:00,167.43,168.38,167.04,167.92,29966.0,167.43,168.38,167.04,167.92,29966.0
2019-02-26 12:00:00,167.96,168.68,166.99,167.0,60667.0,167.96,168.68,166.99,167.0,60667.0
2019-02-26 13:00:00,167.08,168.45,167.08,168.13,22406.0,167.08,168.45,167.08,168.13,22406.0
2019-02-26 14:00:00,168.33,169.3,168.03,168.92,16640.0,168.33,169.3,168.03,168.92,16640.0
2019-02-26 15:00:00,169.0,169.3,167.68,167.68,104496.0,169.0,169.3,167.68,167.68,104496.0
2019-02-27 09:30:00,167.66,169.73,166.83,167.91,21277.0,167.66,169.73,166.83,167.91,21277.0
2019-02-27 10:00:00,167.68,168.56,166.69,167.28,46989.0,167.68,168.56,166.69,167.28,46989.0
2019-02-27 11:00:00,167.12,169.82,167.12,168.97,32604.0,167.12,169.82,167.12,168.97,32604.0
2019-02-27 12:00:00,168.99,169.64,168.78,168.81,30697.0,168.99,169.64,168.78,168.81,30697.0
2019-02-27 13:00:00,168.92,169.61,168.49,169.29,26929.0,168.92,169.61,168.49,169.29,26929.0
2019-02-27 14:00:00,169.28,169.86,168.86,169.65,37881.0,169.28,169.86,168.86,169.65,37881.0
2019-02-27 15:00:00,169.59,169.95,169.0,169.51,98548.0,169.59,169.95,169.0,169.51,98548.0
2019-02-28 09:30:00,168.44,169.66,168.08,168.18,43078.0,168.44,169.66,168.08,168.18,43078.0
2019-02-28 10:00:00,168.09,169.51,167.4,169.12,43226.0,168.09,169.51,167.4,169.12,43226.0
2019-02-28 11:00:00,169.22,169.84,168.42,169.53,20764.0,169.22,169.84,168.42,169.53,20764.0
2019-02-28 12:00:00,169.58,170.28,169.47,169.54,38049.0,169.58,170.28,169.47,169.54,38049.0
2019-02-28 13:00:00,169.56,169.93,169.24,169.55,13483.0,169.56,169.93,169.24,169.55,13483.0
2019-02-28 14:00:00,169.55,169.58,169.12,169.17,17401.0,169.55,169.58,169.12,169.17,17401.0
2019-02-28 15:00:00,169.2,169.2,168.13,168.38,74713.0,169.2,169.2,168.13,168.38,74713.0
2019-03-01 09:30:00,170.21,171.46,169.8,170.39,50617.0,170.21,171.46,169.8,170.39,50617.0
2019-03-01 10:00:00,170.28,170.77,169.23,170.35,56254.0,170.28,170.77,169.23,170.35,56254.0
2019-03-01 11:00:00,170.32,170.42,168.2,169.14,46642.0,170.32,170.42,168.2,169.14,46642.0
2019-03-01 12:00:00,169.38,170.87,169.38,170.07,69771.0,169.38,170.87,169.38,170.07,69771.0
2019-03-01 13:00:00,170.03,170.57,169.91,170.19,66772.0,170.03,170.57,169.91,170.19,66772.0
2019-03-01 14:00:00,170.28,171.96,170.28,171.39,34503.0,170.28,171.96,170.28,171.39,34503.0
2019-03-01 15:00:00,171.33,171.99,171.07,171.95,133899.0,171.33,171.99,171.07,171.95,133899.0
2019-03-04 09:30:00,172.94,173.12,170.26,170.97,50440.0,172.94,173.12,170.26,170.97,50440.0
2019-03-04 10:00:00,171.0,171.07,163.41,163.63,392007.0,171.0,171.07,163.41,163.63,392007.0
2019-03-04 11:00:00,163.99,163.99,160.0,160.34,155281.0,163.99,163.99,160.0,160.34,155281.0
2019-03-04 12:00:00,160.35,163.36,160.34,163.21,64195.0,160.35,163.36,160.34,163.21,64195.0
2019-03-04 13:00:00,163.08,164.83,162.8,164.83,42896.0,163.08,164.83,162.8,164.83,42896.0
2019-03-04 14:00:00,164.82,165.57,163.84,164.21,66667.0,164.82,165.57,163.84,164.21,66667.0
2019-03-04 15:00:00,164.15,164.4,163.44,164.02,119312.0,164.15,164.4,163.44,164.02,119312.0
2019-03-05 09:30:00,164.0,164.0,160.38,162.13,36366.0,164.0,164.0,160.38,162.13,36366.0
2019-03-05 10:00:00,162.64,164.43,161.67,163.1,51747.0,162.64,164.43,161.67,163.1,51747.0
2019-03-05 11:00:00,162.97,164.01,161.97,164.01,38960.0,162.97,164.01,161.97,164.01,38960.0
2019-03-05 12:00:00,163.99,164.09,163.03,163.19,46081.0,163.99,164.09,163.03,163.19,46081.0
2019-03-05 13:00:00,163.29,164.39,163.03,164.36,40985.0,163.29,164.39,163.03,164.36,40985.0
2019-03-05 14:00:00,164.28,164.56,163.9,164.38,20963.0,164.28,164.56,163.9,164.38,20963.0
2019-03-05 15:00:00,164.32,164.88,163.83,164.54,46492.0,164.32,164.88,163.83,164.54,46492.0
2019-03-06 09:30:00,164.56,165.6,163.81,165.27,26263.0,164.56,165.6,163.81,165.27,26263.0
2019-03-06 10:00:00,165.54,165.62,161.99,162.6,42811.0,165.54,165.62,161.99,162.6,42811.0
2019-03-06 11:00:00,162.72,163.07,159.57,160.62,95257.0,162.72,163.07,159.57,160.62,95257.0
2019-03-06 12:00:00,160.55,161.65,160.19,160.7,23197.0,160.55,161.65,160.19,160.7,23197.0
2019-03-06 13:00:00,160.73,161.51,160.02,161.38,37659.0,160.73,161.51,160.02,161.38,37659.0
2019-03-06 14:00:00,161.32,161.62,160.49,161.06,24638.0,161.32,161.62,160.49,161.06,24638.0
2019-03-06 15:00:00,161.17,161.42,160.6,161.22,59851.0,161.17,161.42,160.6,161.22,59851.0
2019-03-07 09:30:00,161.48,161.99,159.91,160.92,14884.0,161.48,161.99,159.91,160.92,14884.0
2019-03-07 10:00:00,161.02,162.38,160.45,162.38,50286.0,161.02,162.38,160.45,162.38,50286.0
2019-03-07 11:00:00,162.29,164.74,161.89,163.79,29742.0,162.29,164.74,161.89,163.79,29742.0
2019-03-07 12:00:00,163.66,164.19,163.09,163.78,34314.0,163.66,164.19,163.09,163.78,34314.0
2019-03-07 13:00:00,163.71,163.94,161.56,162.03,20219.0,163.71,163.94,161.56,162.03,20219.0
2019-03-07 14:00:00,161.95,162.4,161.55,162.07,34169.0,161.95,162.4,161.55,162.07,34169.0
2019-03-07 15:00:00,161.98,162.85,161.65,162.19,93250.0,161.98,162.85,161.65,162.19,93250.0
2019-03-08 09:30:00,159.74,160.0,157.55,159.18,83921.0,159.74,160.0,157.55,159.18,83921.0
2019-03-08 10:00:00,159.03,161.46,158.58,161.03,62844.0,159.03,161.46,158.58,161.03,62844.0
2019-03-08 11:00:00,160.91,162.78,160.81,161.95,25199.0,160.91,162.78,160.81,161.95,25199.0
2019-03-08 12:00:00,162.03,162.18,160.85,161.1,33835.0,162.03,162.18,160.85,161.1,33835.0
2019-03-08 13:00:00,161.1,161.67,160.74,160.81,21690.0,161.1,161.67,160.74,160.81,21690.0
2019-03-08 14:00:00,160.89,161.84,160.56,161.37,22836.0,160.89,161.84,160.56,161.37,22836.0
2019-03-08 15:00:00,161.29,162.67,160.98,162.59,69639.0,161.29,162.67,160.98,162.59,69639.0
2019-03-11 09:30:00,163.61,166.4,163.57,165.45,39115.0,163.61,166.4,163.57,165.45,39115.0
2019-03-11 10:00:00,165.22,166.47,164.19,165.89,43095.0,165.22,166.47,164.19,165.89,43095.0
2019-03-11 11:00:00,166.0,166.47,165.35,165.99,74310.0,166.0,166.47,165.35,165.99,74310.0
2019-03-11 12:00:00,165.97,167.5,165.96,166.73,75470.0,165.97,167.5,165.96,166.73,75470.0
2019-03-11 13:00:00,166.72,167.1,166.36,166.7,26223.0,166.72,167.1,166.36,166.7,26223.0
2019-03-11 14:00:00,166.67,167.03,165.78,166.2,40810.0,166.67,167.03,165.78,166.2,40810.0
2019-03-11 15:00:00,166.23,166.25,165.5,166.02,82398.0,166.23,166.25,165.5,166.02,82398.0
2019-03-12 09:30:00,166.68,166.68,164.51,165.63,22953.0,166.68,166.68,164.51,165.63,22953.0
2019-03-12 10:00:00,165.64,167.31,164.95,166.84,32052.0,165.64,167.31,164.95,166.84,32052.0
2019-03-12 11:00:00,166.66,167.41,166.04,167.41,24524.0,166.66,167.41,166.04,167.41,24524.0
2019-03-12 12:00:00,167.4,167.7,166.97,167.67,33934.0,167.4,167.7,166.97,167.67,33934.0
2019-03-12 13:00:00,167.66,168.11,167.23,168.07,28359.0,167.66,168.11,167.23,168.07,28359.0
2019-03-12 14:00:00,168.07,168.13,167.35,167.65,28173.0,168.07,168.13,167.35,167.65,28173.0
2019-03-12 15:00:00,167.55,167.8,166.49,166.79,140808.0,167.55,167.8,166.49,166.79,140808.0
2019-03-13 09:30:00,165.58,167.99,165.3,167.81,75364.0,165.58,167.99,165.3,167.81,75364.0
2019-03-13 10:00:00,167.65,167.99,166.37,167.52,49854.0,167.65,167.99,166.37,167.52,49854.0
2019-03-13 11:00:00,167.71,169.4,167.71,169.09,26906.0,167.71,169.4,167.71,169.09,26906.0
2019-03-13 12:00:00,168.95,169.65,168.84,169.0,22124.0,168.95,169.65,168.84,169.0,22124.0
2019-03-13 13:00:00,168.99,169.33,168.44,168.91,30683.0,168.99,169.33,168.44,168.91,30683.0
2019-03-13 14:00:00,168.91,168.92,167.71,168.04,14691.0,168.91,168.92,167.71,168.04,14691.0
2019-03-13 15:00:00,167.97,168.06,166.59,166.89,84362.0,167.97,168.06,166.59,166.89,84362.0
2019-03-14 09:30:00,166.41,168.16,165.99,167.72,25293.0,166.41,168.16,165.99,167.72,25293.0
2019-03-14 10:00:00,167.9,168.7,167.01,168.31,41289.0,167.9,168.7,167.01,168.31,41289.0
2019-03-14 11:00:00,168.25,169.84,168.15,169.65,29754.0,168.25,169.84,168.15,169.65,29754.0
2019-03-14 12:00:00,169.7,170.85,169.6,170.0,47157.0,169.7,170.85,169.6,170.0,47157.0
2019-03-14 13:00:00,169.82,170.44,169.5,169.57,30039.0,169.82,170.44,169.5,169.57,30039.0
2019-03-14 14:00:00,169.66,170.1,168.45,168.83,45787.0,169.66,170.1,168.45,168.83,45787.0
2019-03-14 15:00:00,168.81,169.17,167.95,168.27,79256.0,168.81,169.17,167.95,168.27,79256.0
2019-03-15 09:30:00,168.0,168.95,167.0,167.65,116666.0,168.0,168.95,167.0,167.65,116666.0
2019-03-15 10:00:00,167.67,168.34,167.02,168.22,51128.0,167.67,168.34,167.02,168.22,51128.0
2019-03-15 11:00:00,168.28,168.28,167.46,167.71,29257.0,168.28,168.28,167.46,167.71,29257.0
2019-03-15 12:00:00,168.09,168.5,167.53,167.63,51208.0,168.09,168.5,167.53,167.63,51208.0
2019-03-15 13:00:00,167.63,168.18,167.63,167.87,23703.0,167.63,168.18,167.63,167.87,23703.0
2019-03-15 14:00:00,167.78,168.1,167.69,167.85,20289.0,167.78,168.1,167.69,167.85,20289.0
2019-03-15 15:00:00,167.89,167.94,166.52,166.93,110409.0,167.89,167.94,166.52,166.93,110409.0
2019-03-18 09:30:00,167.13,169.31,167.13,169.31,27620.0,167.13,169.31,167.13,169.31,27620.0
2019-03-18 10:00:00,169.35,169.7,168.66,169.42,37355.0,169.35,169.7,168.66,169.42,37355.0
2019-03-18 11:00:00,169.29,169.29,165.99,166.03,39419.0,169.29,169.29,165.99,166.03,39419.0
2019-03-18 12:00:00,166.06,166.18,164.4,164.98,45959.0,166.06,166.18,164.4,164.98,45959.0
2019-03-18 13:00:00,165.03,165.64,164.62,165.58,41616.0,165.03,165.64,164.62,165.58,41616.0
2019-03-18 14:00:00,165.62,166.35,165.49,166.3,20054.0,165.62,166.35,165.49,166.3,20054.0
2019-03-18 15:00:00,166.37,166.39,165.83,166.0,46741.0,166.37,166.39,165.83,166.0,46741.0
2019-03-19 09:30:00,167.26,167.26,165.22,166.45,22820.0,167.26,167.26,165.22,166.45,22820.0
2019-03-19 10:00:00,166.28,167.25,166.2,166.9,20495.0,166.28,167.25,166.2,166.9,20495.0
2019-03-19 11:00:00,166.76,167.68,166.67,167.68,57719.0,166.76,167.68,166.67,167.68,57719.0
2019-03-19 12:00:00,167.7,169.37,167.7,169.0,64833.0,167.7,169.37,167.7,169.0,64833.0
2019-03-19 13:00:00,168.96,169.8,168.7,169.61,27946.0,168.96,169.8,168.7,169.61,27946.0
2019-03-19 14:00:00,169.75,170.14,169.55,169.79,29467.0,169.75,170.14,169.55,169.79,29467.0
2019-03-19 15:00:00,169.72,169.97,168.8,169.34,82430.0,169.72,169.97,168.8,169.34,82430.0
2019-03-20 09:30:00,169.66,169.72,168.49,168.75,27722.0,169.66,169.72,168.49,168.75,27722.0
2019-03-20 10:00:00,168.95,169.29,168.47,168.8,49058.0,168.95,169.29,168.47,168.8,49058.0
2019-03-20 11:00:00,168.87,168.93,166.8,167.0,55338.0,168.87,168.93,166.8,167.0,55338.0
2019-03-20 12:00:00,167.02,168.0,166.74,167.69,26984.0,167.02,168.0,166.74,167.69,26984.0
2019-03-20 13:00:00,167.77,167.93,167.32,167.47,28143.0,167.77,167.93,167.32,167.47,28143.0
2019-03-20 14:00:00,167.59,170.58,167.49,169.69,46067.0,167.59,170.58,167.49,169.69,46067.0
2019-03-20 15:00:00,169.9,170.25,168.48,168.64,53216.0,169.9,170.25,168.48,168.64,53216.0
2019-03-21 09:30:00,168.4,172.8,167.35,172.21,25913.0,168.4,172.8,167.35,172.21,25913.0
2019-03-21 10:00:00,171.99,174.44,171.72,174.32,84734.0,171.99,174.44,171.72,174.32,84734.0
2019-03-21 11:00:00,174.21,175.92,173.72,175.77,147909.0,174.21,175.92,173.72,175.77,147909.0
2019-03-21 12:00:00,175.71,176.14,174.67,174.73,72125.0,175.71,176.14,174.67,174.73,72125.0
2019-03-21 13:00:00,174.84,175.65,174.84,174.94,33927.0,174.84,175.65,174.84,174.94,33927.0
2019-03-21 14:00:00,174.99,176.32,174.78,176.07,18211.0,174.99,176.32,174.78,176.07,18211.0
2019-03-21 15:00:00,175.85,176.52,175.33,176.26,90556.0,175.85,176.52,175.33,176.26,90556.0
2019-03-22 09:30:00,174.25,175.44,170.74,171.28,47261.0,174.25,175.44,170.74,171.28,47261.0
2019-03-22 10:00:00,171.65,174.05,171.07,171.08,56721.0,171.65,174.05,171.07,171.08,56721.0
2019-03-22 11:00:00,171.1,171.34,167.49,167.53,67299.0,171.1,171.34,167.49,167.53,67299.0
2019-03-22 12:00:00,167.65,168.54,166.87,168.08,35167.0,167.65,168.54,166.87,168.08,35167.0
2019-03-22 13:00:00,167.89,168.33,165.6,165.6,53082.0,167.89,168.33,165.6,165.6,53082.0
2019-03-22 14:00:00,165.66,167.61,165.66,167.2,56495.0,165.66,167.61,165.66,167.2,56495.0
2019-03-22 15:00:00,167.2,167.38,165.41,165.63,100608.0,167.2,167.38,165.41,165.63,100608.0
2019-03-25 09:30:00,164.35,166.09,162.93,164.73,41019.0,164.35,166.09,162.93,164.73,41019.0
2019-03-25 10:00:00,164.12,166.71,163.91,166.0,26649.0,164.12,166.71,163.91,166.0,26649.0
2019-03-25 11:00:00,165.91,167.37,165.59,165.59,20120.0,165.91,167.37,165.59,165.59,20120.0
2019-03-25 12:00:00,165.53,166.65,165.09,166.18,28885.0,165.53,166.65,165.09,166.18,28885.0
2019-03-25 13:00:00,166.14,166.27,164.51,164.97,43384.0,166.14,166.27,164.51,164.97,43384.0
2019-03-25 14:00:00,165.07,166.53,165.03,166.53,16070.0,165.07,166.53,165.03,166.53,16070.0
2019-03-25 15:00:00,166.44,167.87,166.08,167.19,49736.0,166.44,167.87,166.08,167.19,49736.0
2019-03-26 09:30:00,169.03,171.0,167.75,171.0,19226.0,169.03,171.0,167.75,171.0,19226.0
2019-03-26 10:00:00,170.75,171.02,168.67,170.01,29700.0,170.75,171.02,168.67,170.01,29700.0
2019-03-26 11:00:00,170.37,170.7,167.98,168.6,34771.0,170.37,170.7,167.98,168.6,34771.0
2019-03-26 12:00:00,168.7,169.67,168.23,168.6,30842.0,168.7,169.67,168.23,168.6,30842.0
2019-03-26 13:00:00,168.46,168.98,167.17,167.25,31792.0,168.46,168.98,167.17,167.25,31792.0
2019-03-26 14:00:00,167.19,168.03,166.51,167.37,29693.0,167.19,168.03,166.51,167.37,29693.0
2019-03-26 15:00:00,167.28,167.74,166.62,167.67,53189.0,167.28,167.74,166.62,167.67,53189.0
2019-03-27 09:30:00,168.22,168.22,166.01,166.99,17516.0,168.22,168.22,166.01,166.99,17516.0
2019-03-27 10:00:00,166.8,166.8,164.13,164.59,27053.0,166.8,166.8,164.13,164.59,27053.0
2019-03-27 11:00:00,164.8,165.01,160.02,160.58,69143.0,164.8,165.01,160.02,160.58,69143.0
2019-03-27 12:00:00,160.54,161.98,160.25,161.16,37000.0,160.54,161.98,160.25,161.16,37000.0
2019-03-27 13:00:00,161.1,162.03,160.5,161.13,37138.0,161.1,162.03,160.5,161.13,37138.0
2019-03-27 14:00:00,161.13,161.6,160.6,161.21,28063.0,161.13,161.6,160.6,161.21,28063.0
2019-03-27 15:00:00,161.31,162.38,160.65,161.59,50905.0,161.31,162.38,160.65,161.59,50905.0
2019-03-28 09:30:00,161.56,164.33,161.0,164.0,29782.0,161.56,164.33,161.0,164.0,29782.0
2019-03-28 10:00:00,164.03,165.17,162.79,162.79,55476.0,164.03,165.17,162.79,162.79,55476.0
2019-03-28 11:00:00,162.77,163.12,160.66,162.01,32021.0,162.77,163.12,160.66,162.01,32021.0
2019-03-28 12:00:00,162.13,163.29,161.91,163.27,20799.0,162.13,163.29,161.91,163.27,20799.0
2019-03-28 13:00:00,163.3,163.68,162.97,163.37,19611.0,163.3,163.68,162.97,163.37,19611.0
2019-03-28 14:00:00,163.37,163.53,162.46,162.8,22017.0,163.37,163.53,162.46,162.8,22017.0
2019-03-28 15:00:00,162.78,163.5,162.7,163.4,44362.0,162.78,163.5,162.7,163.4,44362.0
2019-03-29 09:30:00,165.46,165.86,164.44,165.25,34207.0,165.46,165.86,164.44,165.25,34207.0
2019-03-29 10:00:00,164.98,166.99,164.98,165.5,54434.0,164.98,166.99,164.98,165.5,54434.0
2019-03-29 11:00:00,165.49,166.73,165.43,165.92,41508.0,165.49,166.73,165.43,165.92,41508.0
2019-03-29 12:00:00,165.94,166.07,165.08,165.59,14871.0,165.94,166.07,165.08,165.59,14871.0
2019-03-29 13:00:00,165.54,165.68,165.06,165.41,31800.0,165.54,165.68,165.06,165.41,31800.0
2019-03-29 14:00:00,165.64,165.95,165.37,165.93,18737.0,165.64,165.95,165.37,165.93,18737.0
2019-03-29 15:00:00,165.97,166.27,165.21,166.19,71931.0,165.97,166.27,165.21,166.19,71931.0
2019-04-01 09:30:00,166.25,169.54,163.56,165.0,116392.0,166.25,169.54,163.56,165.0,116392.0
2019-04-01 10:00:00,165.24,166.29,163.53,165.81,63133.0,165.24,166.29,163.53,165.81,63133.0
2019-04-01 11:00:00,165.5,166.58,165.44,165.96,35945.0,165.5,166.58,165.44,165.96,35945.0
2019-04-01 12:00:00,165.96,166.86,165.9,166.06,33284.0,165.96,166.86,165.9,166.06,33284.0
2019-04-01 13:00:00,166.3,166.59,165.9,166.17,61465.0,166.3,166.59,165.9,166.17,61465.0
2019-04-01 14:00:00,166.29,166.44,165.42,165.97,23938.0,166.29,166.44,165.42,165.97,23938.0
2019-04-01 15:00:00,165.96,166.8,165.73,166.71,76992.0,165.96,166.8,165.73,166.71,76992.0
2019-04-02 09:30:00,166.75,166.75,164.76,165.02,28536.0,166.75,166.75,164.76,165.02,28536.0
2019-04-02 10:00:00,165.16,166.97,165.04,166.97,35161.0,165.16,166.97,165.04,166.97,35161.0
2019-04-02 11:00:00,166.9,166.99,165.56,166.64,32680.0,166.9,166.99,165.56,166.64,32680.0
2019-04-02 12:00:00,166.63,167.59,166.52,166.82,37294.0,166.63,167.59,166.52,166.82,37294.0
2019-04-02 13:00:00,166.72,167.6,166.72,167.2,11371.0,166.72,167.6,166.72,167.2,11371.0
2019-04-02 14:00:00,167.19,168.75,167.12,168.64,20287.0,167.19,168.75,167.12,168.64,20287.0
2019-04-02 15:00:00,168.54,170.96,168.47,170.9,160052.0,168.54,170.96,168.47,170.9,160052.0
2019-04-03 09:30:00,171.35,173.4,171.07,171.81,35594.0,171.35,173.4,171.07,171.81,35594.0
2019-04-03 10:00:00,171.71,173.65,170.7,172.84,89504.0,171.71,173.65,170.7,172.84,89504.0
2019-04-03 11:00:00,172.71,173.48,171.59,172.1,42682.0,172.71,173.48,171.59,172.1,42682.0
2019-04-03 12:00:00,172.22,173.8,172.1,172.54,34160.0,172.22,173.8,172.1,172.54,34160.0
2019-04-03 13:00:00,172.44,173.16,172.0,172.13,30353.0,172.44,173.16,172.0,172.13,30353.0
2019-04-03 14:00:00,172.0,172.49,171.75,171.89,22701.0,172.0,172.49,171.75,171.89,22701.0
2019-04-03 15:00:00,171.89,172.26,171.47,171.78,71274.0,171.89,172.26,171.47,171.78,71274.0
2019-04-04 09:30:00,172.07,173.05,169.81,170.43,10686.0,172.07,173.05,169.81,170.43,10686.0
2019-04-04 10:00:00,170.27,170.27,164.67,166.95,73098.0,170.27,170.27,164.67,166.95,73098.0
2019-04-04 11:00:00,166.52,166.57,162.34,162.49,62765.0,166.52,166.57,162.34,162.49,62765.0
2019-04-04 12:00:00,162.49,163.15,160.71,162.05,74390.0,162.49,163.15,160.71,162.05,74390.0
2019-04-04 13:00:00,162.13,163.1,161.2,161.76,44280.0,162.13,163.1,161.2,161.76,44280.0
2019-04-04 14:00:00,161.62,164.07,161.01,164.0,73514.0,161.62,164.07,161.01,164.0,73514.0
2019-04-04 15:00:00,164.13,164.64,163.46,164.41,126734.0,164.13,164.64,163.46,164.41,126734.0
2019-04-05 09:30:00,165.02,166.35,163.66,165.03,25229.0,165.02,166.35,163.66,165.03,25229.0
2019-04-05 10:00:00,165.31,166.95,165.05,165.36,64189.0,165.31,166.95,165.05,165.36,64189.0
2019-04-05 11:00:00,165.38,165.48,163.02,163.84,74510.0,165.38,165.48,163.02,163.84,74510.0
2019-04-05 12:00:00,163.85,164.56,163.66,163.87,30128.0,163.85,164.56,163.66,163.87,30128.0
2019-04-05 13:00:00,163.99,164.59,163.0,163.3,45754.0,163.99,164.59,163.0,163.3,45754.0
2019-04-05 14:00:00,163.39,163.82,163.0,163.37,31406.0,163.39,163.82,163.0,163.37,31406.0
2019-04-05 15:00:00,163.36,164.35,163.08,163.99,68207.0,163.36,164.35,163.08,163.99,68207.0
2019-04-08 09:30:00,162.71,162.82,159.05,161.47,37685.0,162.71,162.82,159.05,161.47,37685.0
2019-04-08 10:00:00,161.24,162.49,160.61,161.33,28030.0,161.24,162.49,160.61,161.33,28030.0
2019-04-08 11:00:00,161.37,162.5,160.96,161.24,31594.0,161.37,162.5,160.96,161.24,31594.0
2019-04-08 12:00:00,161.33,161.63,160.66,161.01,30738.0,161.33,161.63,160.66,161.01,30738.0
2019-04-08 13:00:00,161.06,161.46,160.62,161.32,38484.0,161.06,161.46,160.62,161.32,38484.0
2019-04-08 14:00:00,161.38,161.71,160.65,161.53,21061.0,161.38,161.71,160.65,161.53,21061.0
2019-04-08 15:00:00,161.69,162.56,161.56,162.53,48295.0,161.69,162.56,161.56,162.53,48295.0
2019-04-09 09:30:00,161.17,163.18,160.01,163.17,19433.0,161.17,163.18,160.01,163.17,19433.0
2019-04-09 10:00:00,163.07,163.34,162.04,162.62,18581.0,163.07,163.34,162.04,162.62,18581.0
2019-04-09 11:00:00,162.33,164.0,162.33,163.63,20165.0,162.33,164.0,162.33,163.63,20165.0
2019-04-09 12:00:00,163.62,164.0,163.36,163.95,11029.0,163.62,164.0,163.36,163.95,11029.0
2019-04-09 13:00:00,163.67,163.73,163.05,163.21,22073.0,163.67,163.73,163.05,163.21,22073.0
2019-04-09 14:00:00,163.2,163.7,163.09,163.33,14381.0,163.2,163.7,163.09,163.33,14381.0
2019-04-09 15:00:00,163.3,163.72,162.95,163.22,52530.0,163.3,163.72,162.95,163.22,52530.0
2019-04-10 09:30:00,163.76,164.89,162.42,164.78,14180.0,163.76,164.89,162.42,164.78,14180.0
2019-04-10 10:00:00,164.76,166.96,164.32,165.72,22130.0,164.76,166.96,164.32,165.72,22130.0
2019-04-10 11:00:00,165.9,166.08,165.0,165.24,22888.0,165.9,166.08,165.0,165.24,22888.0
2019-04-10 12:00:00,165.27,166.14,164.85,165.81,21368.0,165.27,166.14,164.85,165.81,21368.0
2019-04-10 13:00:00,165.8,165.8,164.67,164.89,13203.0,165.8,165.8,164.67,164.89,13203.0
2019-04-10 14:00:00,165.17,165.31,164.19,164.82,18374.0,165.17,165.31,164.19,164.82,18374.0
2019-04-10 15:00:00,164.91,165.46,164.69,165.13,44961.0,164.91,165.46,164.69,165.13,44961.0
2019-04-11 09:30:00,166.13,166.66,164.69,165.59,14628.0,166.13,166.66,164.69,165.59,14628.0
2019-04-11 10:00:00,165.8,167.19,164.37,166.99,43405.0,165.8,167.19,164.37,166.99,43405.0
2019-04-11 11:00:00,166.93,167.59,166.59,166.82,10262.0,166.93,167.59,166.59,166.82,10262.0
2019-04-11 12:00:00,166.77,168.13,166.7,168.13,14646.0,166.77,168.13,166.7,168.13,14646.0
2019-04-11 13:00:00,168.01,168.2,167.71,168.2,20141.0,168.01,168.2,167.71,168.2,20141.0
2019-04-11 14:00:00,168.16,168.36,167.86,168.03,27199.0,168.16,168.36,167.86,168.03,27199.0
2019-04-11 15:00:00,168.03,168.35,167.4,167.44,43212.0,168.03,168.35,167.4,167.44,43212.0
2019-04-12 09:30:00,168.2,168.27,163.63,166.16,45496.0,168.2,168.27,163.63,166.16,45496.0
2019-04-12 10:00:00,166.11,166.41,165.13,165.93,34856.0,166.11,166.41,165.13,165.93,34856.0
2019-04-12 11:00:00,165.81,166.14,164.83,166.05,20028.0,165.81,166.14,164.83,166.05,20028.0
2019-04-12 12:00:00,166.06,166.18,165.33,166.06,29599.0,166.06,166.18,165.33,166.06,29599.0
2019-04-12 13:00:00,166.04,166.04,165.17,165.49,14818.0,166.04,166.04,165.17,165.49,14818.0
2019-04-12 14:00:00,165.43,165.73,165.0,165.2,16169.0,165.43,165.73,165.0,165.2,16169.0
2019-04-12 15:00:00,165.21,166.24,165.2,165.97,69944.0,165.21,166.24,165.2,165.97,69944.0
2019-04-15 09:30:00,166.0,167.68,165.36,166.4,33779.0,166.0,167.68,165.36,166.4,33779.0
2019-04-15 10:00:00,166.34,166.48,163.84,164.97,33899.0,166.34,166.48,163.84,164.97,33899.0
2019-04-15 11:00:00,165.03,165.62,164.3,165.12,24097.0,165.03,165.62,164.3,165.12,24097.0
2019-04-15 12:00:00,165.34,165.34,164.38,164.64,13371.0,165.34,165.34,164.38,164.64,13371.0
2019-04-15 13:00:00,164.6,165.53,164.6,165.42,26202.0,164.6,165.53,164.6,165.42,26202.0
2019-04-15 14:00:00,165.34,165.89,164.95,165.76,23476.0,165.34,165.89,164.95,165.76,23476.0
2019-04-15 15:00:00,165.82,165.87,164.85,165.18,59441.0,165.82,165.87,164.85,165.18,59441.0
2019-04-16 09:30:00,166.56,167.11,165.8,166.16,28233.0,166.56,167.11,165.8,166.16,28233.0
2019-04-16 10:00:00,166.29,167.09,165.98,167.09,31999.0,166.29,167.09,165.98,167.09,31999.0
2019-04-16 11:00:00,167.09,167.97,167.09,167.46,23098.0,167.09,167.97,167.09,167.46,23098.0
2019-04-16 12:00:00,167.58,167.72,167.28,167.71,16296.0,167.58,167.72,167.28,167.71,16296.0
2019-04-16 13:00:00,167.6,168.58,167.59,168.1,21203.0,167.6,168.58,167.59,168.1,21203.0
2019-04-16 14:00:00,168.11,168.26,167.17,167.35,25141.0,168.11,168.26,167.17,167.35,25141.0
2019-04-16 15:00:00,167.46,167.49,164.91,166.35,71247.0,167.46,167.49,164.91,166.35,71247.0
2019-04-17 09:30:00,167.39,167.79,164.76,164.8,22417.0,167.39,167.79,164.76,164.8,22417.0
2019-04-17 10:00:00,164.61,164.97,162.3,162.67,43571.0,164.61,164.97,162.3,162.67,43571.0
2019-04-17 11:00:00,162.74,163.11,161.59,161.83,32360.0,162.74,163.11,161.59,161.83,32360.0
2019-04-17 12:00:00,162.06,163.83,161.83,163.69,33043.0,162.06,163.83,161.83,163.69,33043.0
2019-04-17 13:00:00,163.56,163.91,162.56,162.56,17216.0,163.56,163.91,162.56,162.56,17216.0
2019-04-17 14:00:00,162.57,162.89,161.34,162.35,42450.0,162.57,162.89,161.34,162.35,42450.0
2019-04-17 15:00:00,162.33,162.86,161.65,162.76,48639.0,162.33,162.86,161.65,162.76,48639.0
2019-04-18 09:30:00,162.02,162.63,158.21,158.21,43916.0,162.02,162.63,158.21,158.21,43916.0
2019-04-18 10:00:00,158.78,160.18,157.99,159.32,70190.0,158.78,160.18,157.99,159.32,70190.0
2019-04-18 11:00:00,159.15,160.51,159.0,160.15,34701.0,159.15,160.51,159.0,160.15,34701.0
2019-04-18 12:00:00,160.24,161.1,160.12,160.66,21586.0,160.24,161.1,160.12,160.66,21586.0
2019-04-18 13:00:00,160.55,161.36,160.54,160.87,34931.0,160.55,161.36,160.54,160.87,34931.0
2019-04-18 14:00:00,160.91,161.26,160.46,160.75,24120.0,160.91,161.26,160.46,160.75,24120.0
2019-04-18 15:00:00,160.73,160.78,159.8,159.98,82024.0,160.73,160.78,159.8,159.98,82024.0
2019-04-22 09:30:00,158.71,160.29,158.33,160.25,18482.0,158.71,160.29,158.33,160.25,18482.0
2019-04-22 10:00:00,160.22,161.17,159.87,160.38,37064.0,160.22,161.17,159.87,160.38,37064.0
2019-04-22 11:00:00,160.35,161.15,160.02,160.62,28783.0,160.35,161.15,160.02,160.62,28783.0
2019-04-22 12:00:00,160.65,162.15,160.45,161.79,25816.0,160.65,162.15,160.45,161.79,25816.0
2019-04-22 13:00:00,161.81,162.97,161.58,162.85,13547.0,161.81,162.97,161.58,162.85,13547.0
2019-04-22 14:00:00,162.95,163.31,162.7,163.22,22987.0,162.95,163.31,162.7,163.22,22987.0
2019-04-22 15:00:00,163.21,163.23,162.82,163.02,39620.0,163.21,163.23,162.82,163.02,39620.0
2019-04-23 09:30:00,163.79,164.78,162.43,164.23,50201.0,163.79,164.78,162.43,164.23,50201.0
2019-04-23 10:00:00,163.82,165.2,163.76,164.34,53498.0,163.82,165.2,163.76,164.34,53498.0
2019-04-23 11:00:00,164.27,165.15,163.94,164.97,47363.0,164.27,165.15,163.94,164.97,47363.0
2019-04-23 12:00:00,164.69,165.3,164.37,164.99,24462.0,164.69,165.3,164.37,164.99,24462.0
2019-04-23 13:00:00,165.15,165.39,164.87,165.37,21042.0,165.15,165.39,164.87,165.37,21042.0
2019-04-23 14:00:00,165.35,166.59,165.31,166.48,30599.0,165.35,166.59,165.31,166.48,30599.0
2019-04-23 15:00:00,166.47,166.69,165.53,166.2,114080.0,166.47,166.69,165.53,166.2,114080.0
2019-04-24 09:30:00,167.11,168.62,167.11,167.24,32577.0,167.11,168.62,167.11,167.24,32577.0
2019-04-24 10:00:00,167.21,168.0,166.14,168.0,20012.0,167.21,168.0,166.14,168.0,20012.0
2019-04-24 11:00:00,168.14,168.31,167.19,167.39,9905.0,168.14,168.31,167.19,167.39,9905.0
2019-04-24 12:00:00,167.47,167.65,166.53,166.7,16443.0,167.47,167.65,166.53,166.7,16443.0
2019-04-24 13:00:00,166.59,166.92,166.24,166.55,9053.0,166.59,166.92,166.24,166.55,9053.0
2019-04-24 14:00:00,166.27,166.35,165.36,166.0,20488.0,166.27,166.35,165.36,166.0,20488.0
2019-04-24 15:00:00,166.03,166.12,165.16,165.17,46377.0,166.03,166.12,165.16,165.17,46377.0
2019-04-25 09:30:00,167.46,169.76,167.46,169.4,41393.0,167.46,169.76,167.46,169.4,41393.0
2019-04-25 10:00:00,169.47,170.99,166.46,168.98,77728.0,169.47,170.99,166.46,168.98,77728.0
2019-04-25 11:00:00,168.9,169.07,166.96,168.69,49086.0,168.9,169.07,166.96,168.69,49086.0
2019-04-25 12:00:00,168.64,169.53,168.25,169.4,55463.0,168.64,169.53,168.25,169.4,55463.0
2019-04-25 13:00:00,169.48,170.12,169.19,170.0,43931.0,169.48,170.12,169.19,170.0,43931.0
2019-04-25 14:00:00,170.01,170.61,169.86,170.6,30318.0,170.01,170.61,169.86,170.6,30318.0
2019-04-25 15:00:00,170.55,171.34,170.34,171.03,110417.0,170.55,171.34,170.34,171.03,110417.0
2019-04-26 09:30:00,171.8,174.67,171.8,173.72,44022.0,171.8,174.67,171.8,173.72,44022.0
2019-04-26 10:00:00,173.64,177.77,173.03,177.52,99184.0,173.64,177.77,173.03,177.52,99184.0
2019-04-26 11:00:00,177.48,178.05,176.25,177.83,54530.0,177.48,178.05,176.25,177.83,54530.0
2019-04-26 12:00:00,177.71,178.18,176.95,177.72,29854.0,177.71,178.18,176.95,177.72,29854.0
2019-04-26 13:00:00,177.7,178.0,177.11,177.85,49224.0,177.7,178.0,177.11,177.85,49224.0
2019-04-26 14:00:00,177.66,179.06,177.66,178.74,53857.0,177.66,179.06,177.66,178.74,53857.0
2019-04-26 15:00:00,178.75,179.98,178.23,178.73,113024.0,178.75,179.98,178.23,178.73,113024.0
2019-04-29 09:30:00,180.0,184.96,179.6,184.39,104525.0,180.0,184.96,179.6,184.39,104525.0
2019-04-29 10:00:00,184.41,185.58,182.45,185.26,156683.0,184.41,185.58,182.45,185.26,156683.0
2019-04-29 11:00:00,185.06,185.7,182.32,182.47,91666.0,185.06,185.7,182.32,182.47,91666.0
2019-04-29 12:00:00,182.32,183.88,182.32,183.67,35824.0,182.32,183.88,182.32,183.67,35824.0
2019-04-29 13:00:00,183.64,184.16,182.56,183.78,25409.0,183.64,184.16,182.56,183.78,25409.0
2019-04-29 14:00:00,183.84,184.75,183.65,184.16,30932.0,183.84,184.75,183.65,184.16,30932.0
2019-04-29 15:00:00,184.09,184.12,183.03,183.44,91475.0,184.09,184.12,183.03,183.44,91475.0
2019-04-30 09:30:00,183.51,186.77,182.43,186.43,47792.0,183.51,186.77,182.43,186.43,47792.0
2019-04-30 10:00:00,186.33,186.97,182.9,183.41,35116.0,186.33,186.97,182.9,183.41,35116.0
2019-04-30 11:00:00,183.4,183.78,181.44,183.78,35750.0,183.4,183.78,181.44,183.78,35750.0
2019-04-30 12:00:00,183.65,184.72,183.12,183.49,31213.0,183.65,184.72,183.12,183.49,31213.0
2019-04-30 13:00:00,183.77,183.9,182.65,183.73,37855.0,183.77,183.9,182.65,183.73,37855.0
2019-04-30 14:00:00,183.81,183.81,182.84,183.4,25562.0,183.81,183.81,182.84,183.4,25562.0
2019-04-30 15:00:00,183.37,184.86,183.32,184.49,99282.0,183.37,184.86,183.32,184.49,99282.0
2019-05-01 09:30:00,185.75,185.75,181.22,181.6,31433.0,185.75,185.75,181.22,181.6,31433.0
2019-05-01 10:00:00,181.5,183.33,181.11,181.34,30670.0,181.5,183.33,181.11,181.34,30670.0
2019-05-01 11:00:00,181.66,184.22,181.62,183.78,21811.0,181.66,184.22,181.62,183.78,21811.0
2019-05-01 12:00:00,183.9,184.37,182.77,183.16,13853.0,183.9,184.37,182.77,183.16,13853.0
2019-05-01 13:00:00,183.38,183.38,182.47,183.17,6880.0,183.38,183.38,182.47,183.17,6880.0
2019-05-01 14:00:00,183.18,184.03,182.11,183.06,14035.0,183.18,184.03,182.11,183.06,14035.0
2019-05-01 15:00:00,183.27,183.38,181.37,181.37,49427.0,183.27,183.38,181.37,181.37,49427.0
2019-05-02 09:30:00,181.0,182.07,178.36,180.9,55841.0,181.0,182.07,178.36,180.9,55841.0
2019-05-02 10:00:00,181.1,182.28,180.12,180.21,70498.0,181.1,182.28,180.12,180.21,70498.0
2019-05-02 11:00:00,180.12,180.45,176.04,176.49,45780.0,180.12,180.45,176.04,176.49,45780.0
2019-05-02 12:00:00,176.63,178.63,176.43,178.1,30957.0,176.63,178.63,176.43,178.1,30957.0
2019-05-02 13:00:00,178.3,179.57,178.05,178.68,17872.0,178.3,179.57,178.05,178.68,17872.0
2019-05-02 14:00:00,178.43,178.6,177.52,177.94,41661.0,178.43,178.6,177.52,177.94,41661.0
2019-05-02 15:00:00,177.88,179.84,177.85,179.81,66790.0,177.88,179.84,177.85,179.81,66790.0
2019-05-03 09:30:00,181.59,183.76,180.41,183.06,23942.0,181.59,183.76,180.41,183.06,23942.0
2019-05-03 10:00:00,182.92,185.11,182.71,185.08,33780.0,182.92,185.11,182.71,185.08,33780.0
2019-05-03 11:00:00,184.69,185.7,183.3,183.48,31804.0,184.69,185.7,183.3,183.48,31804.0
2019-05-03 12:00:00,183.26,183.33,182.29,183.1,12069.0,183.26,183.33,182.29,183.1,12069.0
2019-05-03 13:00:00,182.82,184.18,182.76,183.71,23371.0,182.82,184.18,182.76,183.71,23371.0
2019-05-03 14:00:00,183.8,183.87,182.53,183.26,15478.0,183.8,183.87,182.53,183.26,15478.0
2019-05-03 15:00:00,183.18,184.5,183.01,184.36,56589.0,183.18,184.5,183.01,184.36,56589.0
2019-05-06 09:30:00,179.0,184.3,177.77,183.31,42735.0,179.0,184.3,177.77,183.31,42735.0
2019-05-06 10:00:00,183.17,184.45,181.14,184.19,31329.0,183.17,184.45,181.14,184.19,31329.0
2019-05-06 11:00:00,183.98,185.77,183.79,185.07,33395.0,183.98,185.77,183.79,185.07,33395.0
2019-05-06 12:00:00,185.36,185.38,183.29,183.29,20816.0,185.36,185.38,183.29,183.29,20816.0
2019-05-06 13:00:00,183.12,184.1,182.73,183.98,17999.0,183.12,184.1,182.73,183.98,17999.0
2019-05-06 14:00:00,184.0,186.31,183.92,185.97,35576.0,184.0,186.31,183.92,185.97,35576.0
2019-05-06 15:00:00,186.05,186.27,185.04,186.1,75622.0,186.05,186.27,185.04,186.1,75622.0
2019-05-07 09:30:00,183.18,184.19,180.27,181.5,32109.0,183.18,184.19,180.27,181.5,32109.0
2019-05-07 10:00:00,181.68,181.9,178.52,179.68,57873.0,181.68,181.9,178.52,179.68,57873.0
2019-05-07 11:00:00,179.4,182.23,178.48,181.78,36794.0,179.4,182.23,178.48,181.78,36794.0
2019-05-07 12:00:00,181.71,183.49,181.67,181.76,37616.0,181.71,183.49,181.67,181.76,37616.0
2019-05-07 13:00:00,181.76,181.9,179.01,180.43,42003.0,181.76,181.9,179.01,180.43,42003.0
2019-05-07 14:00:00,180.36,180.58,178.14,180.33,66136.0,180.36,180.58,178.14,180.33,66136.0
2019-05-07 15:00:00,180.37,182.12,180.0,181.92,149766.0,180.37,182.12,180.0,181.92,149766.0
2019-05-08 09:30:00,177.5,180.0,173.1,176.88,217544.0,177.5,180.0,173.1,176.88,217544.0
2019-05-08 10:00:00,176.9,180.61,176.68,178.03,87605.0,176.9,180.61,176.68,178.03,87605.0
2019-05-08 11:00:00,178.11,179.5,175.45,176.54,69779.0,178.11,179.5,175.45,176.54,69779.0
2019-05-08 12:00:00,176.35,179.57,176.22,179.17,106134.0,176.35,179.57,176.22,179.17,106134.0
2019-05-08 13:00:00,179.43,182.06,178.97,182.03,53001.0,179.43,182.06,178.97,182.03,53001.0
2019-05-08 14:00:00,182.0,182.01,179.98,180.02,56186.0,182.0,182.01,179.98,180.02,56186.0
2019-05-08 15:00:00,180.1,182.0,179.55,179.55,118432.0,180.1,182.0,179.55,179.55,118432.0
2019-05-09 09:30:00,178.43,178.43,175.7,176.54,27283.0,178.43,178.43,175.7,176.54,27283.0
2019-05-09 10:00:00,176.53,178.66,174.05,178.16,62140.0,176.53,178.66,174.05,178.16,62140.0
2019-05-09 11:00:00,178.24,180.91,178.13,180.75,24985.0,178.24,180.91,178.13,180.75,24985.0
2019-05-09 12:00:00,180.49,183.7,179.94,181.57,43404.0,180.49,183.7,179.94,181.57,43404.0
2019-05-09 13:00:00,181.51,182.18,180.18,181.53,28846.0,181.51,182.18,180.18,181.53,28846.0
2019-05-09 14:00:00,181.47,182.2,180.63,180.82,29545.0,181.47,182.2,180.63,180.82,29545.0
2019-05-09 15:00:00,180.74,182.51,180.15,181.89,80776.0,180.74,182.51,180.15,181.89,80776.0
2019-05-10 09:30:00,179.74,183.15,179.63,181.85,28139.0,179.74,183.15,179.63,181.85,28139.0
2019-05-10 10:00:00,181.36,181.36,176.87,177.36,61312.0,181.36,181.36,176.87,177.36,61312.0
2019-05-10 11:00:00,177.31,178.05,175.56,176.97,34149.0,177.31,178.05,175.56,176.97,34149.0
2019-05-10 12:00:00,176.98,180.63,176.98,180.63,47123.0,176.98,180.63,176.98,180.63,47123.0
2019-05-10 13:00:00,180.24,181.72,180.24,181.2,28182.0,180.24,181.72,180.24,181.2,28182.0
2019-05-10 14:00:00,181.29,181.47,179.86,181.25,20885.0,181.29,181.47,179.86,181.25,20885.0
2019-05-10 15:00:00,181.35,182.81,180.78,181.73,51825.0,181.35,182.81,180.78,181.73,51825.0
2019-05-13 09:30:00,176.45,179.11,174.76,175.55,34233.0,176.45,179.11,174.76,175.55,34233.0
2019-05-13 10:00:00,175.55,177.16,174.48,176.66,54937.0,175.55,177.16,174.48,176.66,54937.0
2019-05-13 11:00:00,176.87,177.23,175.06,176.03,36251.0,176.87,177.23,175.06,176.03,36251.0
2019-05-13 12:00:00,175.64,175.64,173.9,173.93,24512.0,175.64,175.64,173.9,173.93,24512.0
2019-05-13 13:00:00,173.8,175.23,173.1,175.2,14297.0,173.8,175.23,173.1,175.2,14297.0
2019-05-13 14:00:00,175.06,176.0,174.13,175.41,18183.0,175.06,176.0,174.13,175.41,18183.0
2019-05-13 15:00:00,175.77,175.77,172.91,174.04,98913.0,175.77,175.77,172.91,174.04,98913.0
2019-05-14 09:30:00,175.73,177.81,174.51,176.72,19805.0,175.73,177.81,174.51,176.72,19805.0
2019-05-14 10:00:00,176.96,178.38,176.67,177.32,29559.0,176.96,178.38,176.67,177.32,29559.0
2019-05-14 11:00:00,177.18,178.73,176.15,178.2,20573.0,177.18,178.73,176.15,178.2,20573.0
2019-05-14 12:00:00,178.38,179.29,178.14,178.93,25650.0,178.38,179.29,178.14,178.93,25650.0
2019-05-14 13:00:00,179.0,179.8,178.92,179.61,15693.0,179.0,179.8,178.92,179.61,15693.0
2019-05-14 14:00:00,179.67,180.29,178.96,179.4,21998.0,179.67,180.29,178.96,179.4,21998.0
2019-05-14 15:00:00,179.33,179.62,178.66,179.24,83356.0,179.33,179.62,178.66,179.24,83356.0
2019-05-15 09:30:00,176.2,179.17,175.25,179.13,30103.0,176.2,179.17,175.25,179.13,30103.0
2019-05-15 10:00:00,179.27,181.82,178.54,181.75,49326.0,179.27,181.82,178.54,181.75,49326.0
2019-05-15 11:00:00,181.25,183.0,180.73,182.21,35822.0,181.25,183.0,180.73,182.21,35822.0
2019-05-15 12:00:00,182.52,183.26,181.22,181.22,28797.0,182.52,183.26,181.22,181.22,28797.0
2019-05-15 13:00:00,180.95,182.0,180.95,182.0,13102.0,180.95,182.0,180.95,182.0,13102.0
2019-05-15 14:00:00,182.21,182.55,181.28,182.02,22248.0,182.21,182.55,181.28,182.02,22248.0
2019-05-15 15:00:00,182.02,182.3,181.38,181.38,47466.0,182.02,182.3,181.38,181.38,47466.0
2019-05-16 09:30:00,182.19,190.47,182.04,190.05,89738.0,182.19,190.47,182.04,190.05,89738.0
2019-05-16 10:00:00,190.24,191.27,188.66,191.27,71991.0,190.24,191.27,188.66,191.27,71991.0
2019-05-16 11:00:00,191.33,192.28,191.24,192.18,40172.0,191.33,192.28,191.24,192.18,40172.0
2019-05-16 12:00:00,192.0,192.49,190.38,190.93,42846.0,192.0,192.49,190.38,190.93,42846.0
2019-05-16 13:00:00,190.93,191.74,190.9,191.71,49011.0,190.93,191.74,190.9,191.71,49011.0
2019-05-16 14:00:00,191.64,192.15,190.86,191.64,29572.0,191.64,192.15,190.86,191.64,29572.0
2019-05-16 15:00:00,191.5,191.8,190.31,190.64,100147.0,191.5,191.8,190.31,190.64,100147.0
2019-05-17 09:30:00,188.11,189.05,186.64,188.21,36485.0,188.11,189.05,186.64,188.21,36485.0
2019-05-17 10:00:00,187.97,190.59,186.21,190.2,34191.0,187.97,190.59,186.21,190.2,34191.0
2019-05-17 11:00:00,190.44,191.06,187.41,188.13,30458.0,190.44,191.06,187.41,188.13,30458.0
2019-05-17 12:00:00,187.94,188.14,187.0,187.97,17255.0,187.94,188.14,187.0,187.97,17255.0
2019-05-17 13:00:00,188.0,189.24,187.97,189.24,18845.0,188.0,189.24,187.97,189.24,18845.0
2019-05-17 14:00:00,189.29,190.09,188.79,190.04,32826.0,189.29,190.09,188.79,190.04,32826.0
2019-05-17 15:00:00,189.95,189.95,187.34,187.7,70589.0,189.95,189.95,187.34,187.7,70589.0
2019-05-20 09:30:00,185.73,185.85,182.5,184.2,29819.0,185.73,185.85,182.5,184.2,29819.0
2019-05-20 10:00:00,183.84,184.39,181.42,183.79,49453.0,183.84,184.39,181.42,183.79,49453.0
2019-05-20 11:00:00,184.67,184.73,183.33,184.23,16138.0,184.67,184.73,183.33,184.23,16138.0
2019-05-20 12:00:00,184.06,185.8,183.5,183.5,27928.0,184.06,185.8,183.5,183.5,27928.0
2019-05-20 13:00:00,183.29,184.55,183.29,183.62,23207.0,183.29,184.55,183.29,183.62,23207.0
2019-05-20 14:00:00,183.56,183.69,181.83,182.33,17587.0,183.56,183.69,181.83,182.33,17587.0
2019-05-20 15:00:00,182.28,184.03,181.6,183.8,42907.0,182.28,184.03,181.6,183.8,42907.0
2019-05-21 09:30:00,187.16,189.35,186.85,187.25,35963.0,187.16,189.35,186.85,187.25,35963.0
2019-05-21 10:00:00,187.54,188.3,186.14,187.76,27829.0,187.54,188.3,186.14,187.76,27829.0
2019-05-21 11:00:00,187.84,188.93,187.58,188.11,38067.0,187.84,188.93,187.58,188.11,38067.0
2019-05-21 12:00:00,188.17,188.36,186.96,187.07,16057.0,188.17,188.36,186.96,187.07,16057.0
2019-05-21 13:00:00,186.99,188.46,186.95,188.46,19855.0,186.99,188.46,186.95,188.46,19855.0
2019-05-21 14:00:00,188.22,188.91,188.17,188.48,21744.0,188.22,188.91,188.17,188.48,21744.0
2019-05-21 15:00:00,188.45,188.83,188.31,188.72,54679.0,188.45,188.83,188.31,188.72,54679.0
2019-05-22 09:30:00,187.34,191.66,187.34,190.91,30634.0,187.34,191.66,187.34,190.91,30634.0
2019-05-22 10:00:00,190.82,192.16,190.11,191.61,23186.0,190.82,192.16,190.11,191.61,23186.0
2019-05-22 11:00:00,191.16,191.37,189.99,190.76,16008.0,191.16,191.37,189.99,190.76,16008.0
2019-05-22 12:00:00,190.59,190.75,189.62,189.86,10569.0,190.59,190.75,189.62,189.86,10569.0
2019-05-22 13:00:00,189.84,190.12,188.71,189.84,10949.0,189.84,190.12,188.71,189.84,10949.0
2019-05-22 14:00:00,189.73,189.86,189.01,189.17,11235.0,189.73,189.86,189.01,189.17,11235.0
2019-05-22 15:00:00,189.14,189.73,188.4,188.75,36772.0,189.14,189.73,188.4,188.75,36772.0
2019-05-23 09:30:00,185.99,185.99,180.66,182.94,38664.0,185.99,185.99,180.66,182.94,38664.0
2019-05-23 10:00:00,182.71,183.89,181.23,183.62,36830.0,182.71,183.89,181.23,183.62,36830.0
2019-05-23 11:00:00,183.56,183.63,181.2,181.22,29089.0,183.56,183.63,181.2,181.22,29089.0
2019-05-23 12:00:00,181.0,181.33,179.69,179.96,33301.0,181.0,181.33,179.69,179.96,33301.0
2019-05-23 13:00:00,180.09,181.76,179.97,180.61,33255.0,180.09,181.76,179.97,180.61,33255.0
2019-05-23 14:00:00,180.68,181.08,179.68,181.01,33536.0,180.68,181.08,179.68,181.01,33536.0
2019-05-23 15:00:00,181.05,183.47,180.82,183.41,102523.0,181.05,183.47,180.82,183.41,102523.0
2019-05-24 09:30:00,184.36,186.6,184.36,185.53,17135.0,184.36,186.6,184.36,185.53,17135.0
2019-05-24 10:00:00,186.11,186.2,181.1,181.47,40209.0,186.11,186.2,181.1,181.47,40209.0
2019-05-24 11:00:00,181.74,182.73,181.13,182.39,23799.0,181.74,182.73,181.13,182.39,23799.0
2019-05-24 12:00:00,182.42,183.8,182.31,183.25,7162.0,182.42,183.8,182.31,183.25,7162.0
2019-05-24 13:00:00,183.46,184.12,182.67,183.85,19590.0,183.46,184.12,182.67,183.85,19590.0
2019-05-24 14:00:00,183.74,184.37,183.28,183.92,19686.0,183.74,184.37,183.28,183.92,19686.0
2019-05-24 15:00:00,183.81,184.17,182.83,183.21,56488.0,183.81,184.17,182.83,183.21,56488.0
2019-05-28 09:30:00,184.45,187.97,184.45,187.03,20729.0,184.45,187.97,184.45,187.03,20729.0
2019-05-28 10:00:00,187.35,187.77,184.98,185.13,15217.0,187.35,187.77,184.98,185.13,15217.0
2019-05-28 11:00:00,185.11,186.57,185.1,186.4,11577.0,185.11,186.57,185.1,186.4,11577.0
2019-05-28 12:00:00,186.21,187.57,186.21,187.27,17727.0,186.21,187.57,186.21,187.27,17727.0
2019-05-28 13:00:00,187.39,187.47,186.27,187.08,26632.0,187.39,187.47,186.27,187.08,26632.0
2019-05-28 14:00:00,187.01,187.14,185.21,185.91,19661.0,187.01,187.14,185.21,185.91,19661.0
2019-05-28 15:00:00,185.71,186.65,184.74,185.86,49739.0,185.71,186.65,184.74,185.86,49739.0
2019-05-29 09:30:00,183.78,183.88,179.15,179.85,59349.0,183.78,183.88,179.15,179.85,59349.0
2019-05-29 10:00:00,179.85,181.75,179.51,179.73,43656.0,179.85,181.75,179.51,179.73,43656.0
2019-05-29 11:00:00,179.68,180.03,176.73,177.22,47172.0,179.68,180.03,176.73,177.22,47172.0
2019-05-29 12:00:00,177.25,178.2,177.02,177.54,42233.0,177.25,178.2,177.02,177.54,42233.0
2019-05-29 13:00:00,177.63,178.82,177.06,178.0,38995.0,177.63,178.82,177.06,178.0,38995.0
2019-05-29 14:00:00,178.25,178.37,176.29,176.76,35367.0,178.25,178.37,176.29,176.76,35367.0
2019-05-29 15:00:00,176.68,176.73,175.43,175.79,101116.0,176.68,176.73,175.43,175.79,101116.0
2019-05-30 09:30:00,177.23,179.13,176.3,177.39,20055.0,177.23,179.13,176.3,177.39,20055.0
2019-05-30 10:00:00,177.36,178.95,176.54,177.26,37965.0,177.36,178.95,176.54,177.26,37965.0
2019-05-30 11:00:00,177.24,177.81,176.52,177.08,25085.0,177.24,177.81,176.52,177.08,25085.0
2019-05-30 12:00:00,177.09,177.19,176.33,176.33,14292.0,177.09,177.19,176.33,176.33,14292.0
2019-05-30 13:00:00,176.11,176.29,175.05,175.66,20889.0,176.11,176.29,175.05,175.66,20889.0
2019-05-30 14:00:00,175.75,176.28,175.14,176.28,23310.0,175.75,176.28,175.14,176.28,23310.0
2019-05-30 15:00:00,176.28,177.16,175.37,177.0,54258.0,176.28,177.16,175.37,177.0,54258.0
2019-05-31 09:30:00,173.16,174.68,171.4,174.38,78974.0,173.16,174.68,171.4,174.38,78974.0
2019-05-31 10:00:00,174.43,174.87,172.95,174.49,43598.0,174.43,174.87,172.95,174.49,43598.0
2019-05-31 11:00:00,174.45,175.31,174.0,174.76,45526.0,174.45,175.31,174.0,174.76,45526.0
2019-05-31 12:00:00,174.75,174.8,173.52,173.52,10588.0,174.75,174.8,173.52,173.52,10588.0
2019-05-31 13:00:00,173.89,174.83,173.89,174.15,12246.0,173.89,174.83,173.89,174.15,12246.0
2019-05-31 14:00:00,174.08,174.28,173.09,173.17,17000.0,174.08,174.28,173.09,173.17,17000.0
2019-05-31 15:00:00,173.32,173.38,172.77,173.33,56036.0,173.32,173.38,172.77,173.33,56036.0
2019-06-03 09:30:00,173.46,173.46,166.0,166.09,61012.0,173.46,173.46,166.0,166.09,61012.0
2019-06-03 10:00:00,166.12,167.51,165.6,167.09,83291.0,166.12,167.51,165.6,167.09,83291.0
2019-06-03 11:00:00,167.26,167.7,165.6,166.0,52097.0,167.26,167.7,165.6,166.0,52097.0
2019-06-03 12:00:00,165.99,165.99,162.66,163.18,68529.0,165.99,165.99,162.66,163.18,68529.0
2019-06-03 13:00:00,163.09,164.46,162.38,163.47,59370.0,163.09,164.46,162.38,163.47,59370.0
2019-06-03 14:00:00,163.33,163.73,161.24,161.66,52879.0,163.33,163.73,161.24,161.66,52879.0
2019-06-03 15:00:00,161.62,163.29,159.81,162.24,196011.0,161.62,163.29,159.81,162.24,196011.0
2019-06-04 09:30:00,165.0,165.2,162.07,162.5,59889.0,165.0,165.2,162.07,162.5,59889.0
2019-06-04 10:00:00,162.5,163.0,160.2,161.0,136381.0,162.5,163.0,160.2,161.0,136381.0
2019-06-04 11:00:00,161.17,162.75,161.01,161.94,79105.0,161.17,162.75,161.01,161.94,79105.0
2019-06-04 12:00:00,161.92,162.82,161.25,162.71,37009.0,161.92,162.82,161.25,162.71,37009.0
2019-06-04 13:00:00,162.71,163.04,162.04,163.02,63152.0,162.71,163.04,162.04,163.02,63152.0
2019-06-04 14:00:00,162.92,163.78,162.5,163.04,63720.0,162.92,163.78,162.5,163.04,63720.0
2019-06-04 15:00:00,162.99,164.72,162.99,164.63,96732.0,162.99,164.72,162.99,164.63,96732.0
2019-06-05 09:30:00,166.75,166.75,163.47,164.59,30479.0,166.75,166.75,163.47,164.59,30479.0
2019-06-05 10:00:00,165.68,165.87,160.93,162.18,60838.0,165.68,165.87,160.93,162.18,60838.0
2019-06-05 11:00:00,161.95,165.69,161.77,165.49,114780.0,161.95,165.69,161.77,165.49,114780.0
2019-06-05 12:00:00,165.55,165.83,165.02,165.4,15693.0,165.55,165.83,165.02,165.4,15693.0
2019-06-05 13:00:00,165.44,167.45,165.43,166.83,25690.0,165.44,167.45,165.43,166.83,25690.0
2019-06-05 14:00:00,166.84,168.91,166.77,168.68,49500.0,166.84,168.91,166.77,168.68,49500.0
2019-06-05 15:00:00,168.58,169.71,168.27,169.41,113542.0,168.58,169.71,168.27,169.41,113542.0
2019-06-06 09:30:00,168.72,169.3,166.52,167.54,24825.0,168.72,169.3,166.52,167.54,24825.0
2019-06-06 10:00:00,167.65,168.37,165.77,166.38,54681.0,167.65,168.37,165.77,166.38,54681.0
2019-06-06 11:00:00,166.35,169.67,166.31,169.02,25140.0,166.35,169.67,166.31,169.02,25140.0
2019-06-06 12:00:00,168.97,169.51,168.64,169.0,15879.0,168.97,169.51,168.64,169.0,15879.0
2019-06-06 13:00:00,169.01,169.02,168.08,168.84,13008.0,169.01,169.02,168.08,168.84,13008.0
2019-06-06 14:00:00,168.68,169.7,168.43,169.38,20600.0,168.68,169.7,168.43,169.38,20600.0
2019-06-06 15:00:00,169.45,170.14,168.96,169.09,73060.0,169.45,170.14,168.96,169.09,73060.0
2019-06-07 09:30:00,169.72,177.05,169.72,175.35,104733.0,169.72,177.05,169.72,175.35,104733.0
2019-06-07 10:00:00,175.57,176.44,172.5,174.95,74221.0,175.57,176.44,172.5,174.95,74221.0
2019-06-07 11:00:00,174.76,174.79,173.19,173.45,27276.0,174.76,174.79,173.19,173.45,27276.0
2019-06-07 12:00:00,173.39,174.56,172.96,174.38,27584.0,173.39,174.56,172.96,174.38,27584.0
2019-06-07 13:00:00,174.5,175.4,174.49,175.03,27510.0,174.5,175.4,174.49,175.03,27510.0
2019-06-07 14:00:00,174.98,174.98,173.83,174.0,22912.0,174.98,174.98,173.83,174.0,22912.0
2019-06-07 15:00:00,173.97,174.79,173.93,174.32,88839.0,173.97,174.79,173.93,174.32,88839.0
2019-06-10 09:30:00,174.31,181.59,174.12,180.33,78023.0,174.31,181.59,174.12,180.33,78023.0
2019-06-10 10:00:00,180.33,181.17,178.85,179.6,30959.0,180.33,181.17,178.85,179.6,30959.0
2019-06-10 11:00:00,179.42,180.95,178.83,180.54,28187.0,179.42,180.95,178.83,180.54,28187.0
2019-06-10 12:00:00,180.35,180.35,178.64,178.67,24065.0,180.35,180.35,178.64,178.67,24065.0
2019-06-10 13:00:00,178.59,179.86,178.59,179.57,21412.0,178.59,179.86,178.59,179.57,21412.0
2019-06-10 14:00:00,179.56,179.64,177.72,178.11,20413.0,179.56,179.64,177.72,178.11,20413.0
2019-06-10 15:00:00,178.11,178.56,177.17,177.46,47157.0,178.11,178.56,177.17,177.46,47157.0
2019-06-11 09:30:00,180.0,180.0,175.58,176.89,19431.0,180.0,180.0,175.58,176.89,19431.0
2019-06-11 10:00:00,177.03,177.03,174.25,174.96,38335.0,177.03,177.03,174.25,174.96,38335.0
2019-06-11 11:00:00,174.78,174.87,169.63,170.77,42987.0,174.78,174.87,169.63,170.77,42987.0
2019-06-11 12:00:00,170.98,171.0,168.9,169.19,53050.0,170.98,171.0,168.9,169.19,53050.0
2019-06-11 13:00:00,169.26,170.58,169.06,170.34,29858.0,169.26,170.58,169.06,170.34,29858.0
2019-06-11 14:00:00,170.57,170.89,169.44,170.07,67892.0,170.57,170.89,169.44,170.07,67892.0
2019-06-11 15:00:00,170.12,171.28,169.72,170.15,115674.0,170.12,171.28,169.72,170.15,115674.0
2019-06-12 09:30:00,171.0,172.75,169.76,172.22,26791.0,171.0,172.75,169.76,172.22,26791.0
2019-06-12 10:00:00,172.21,173.33,170.75,172.23,47853.0,172.21,173.33,170.75,172.23,47853.0
2019-06-12 11:00:00,172.13,172.49,171.1,171.73,36920.0,172.13,172.49,171.1,171.73,36920.0
2019-06-12 12:00:00,171.81,173.86,171.81,173.69,23869.0,171.81,173.86,171.81,173.69,23869.0
2019-06-12 13:00:00,173.67,173.86,173.26,173.43,28537.0,173.67,173.86,173.26,173.43,28537.0
2019-06-12 14:00:00,173.39,173.75,172.67,172.88,43371.0,173.39,173.75,172.67,172.88,43371.0
2019-06-12 15:00:00,172.94,173.72,172.9,173.23,86559.0,172.94,173.72,172.9,173.23,86559.0
2019-06-13 09:30:00,173.49,174.46,171.31,172.56,19458.0,173.49,174.46,171.31,172.56,19458.0
2019-06-13 10:00:00,172.7,172.94,171.09,172.38,38883.0,172.7,172.94,171.09,172.38,38883.0
2019-06-13 11:00:00,172.36,172.9,171.81,172.63,15990.0,172.36,172.9,171.81,172.63,15990.0
2019-06-13 12:00:00,172.59,174.21,172.45,174.21,22153.0,172.59,174.21,172.45,174.21,22153.0
2019-06-13 13:00:00,174.09,174.32,173.8,174.14,28224.0,174.09,174.32,173.8,174.14,28224.0
2019-06-13 14:00:00,174.14,174.15,172.94,173.54,21722.0,174.14,174.15,172.94,173.54,21722.0
2019-06-13 15:00:00,173.43,174.0,172.92,173.99,46119.0,173.43,174.0,172.92,173.99,46119.0
2019-06-14 09:30:00,173.41,173.71,171.69,173.71,27190.0,173.41,173.71,171.69,173.71,27190.0
2019-06-14 10:00:00,173.49,174.32,171.71,171.72,23139.0,173.49,174.32,171.71,171.72,23139.0
2019-06-14 11:00:00,171.59,172.98,171.15,172.39,24273.0,171.59,172.98,171.15,172.39,24273.0
2019-06-14 12:00:00,172.4,172.51,171.78,172.28,21701.0,172.4,172.51,171.78,172.28,21701.0
2019-06-14 13:00:00,172.23,172.23,171.35,171.84,16877.0,172.23,172.23,171.35,171.84,16877.0
2019-06-14 14:00:00,171.73,172.51,171.51,172.4,17601.0,171.73,172.51,171.51,172.4,17601.0
2019-06-14 15:00:00,172.48,172.86,171.49,171.51,90605.0,172.48,172.86,171.49,171.51,90605.0
2019-06-17 09:30:00,173.47,177.84,172.4,177.2,30950.0,173.47,177.84,172.4,177.2,30950.0
2019-06-17 10:00:00,177.02,177.25,174.79,176.32,30436.0,177.02,177.25,174.79,176.32,30436.0
2019-06-17 11:00:00,176.2,176.73,174.41,174.56,49538.0,176.2,176.73,174.41,174.56,49538.0
2019-06-17 12:00:00,174.5,176.24,174.43,175.56,14350.0,174.5,176.24,174.43,175.56,14350.0
2019-06-17 13:00:00,175.77,176.08,175.34,175.96,13075.0,175.77,176.08,175.34,175.96,13075.0
2019-06-17 14:00:00,175.95,176.16,175.08,175.22,30709.0,175.95,176.16,175.08,175.22,30709.0
2019-06-17 15:00:00,175.24,175.56,174.76,174.93,53795.0,175.24,175.56,174.76,174.93,53795.0
2019-06-18 09:30:00,177.06,179.6,176.51,178.36,49460.0,177.06,179.6,176.51,178.36,49460.0
2019-06-18 10:00:00,178.25,179.6,177.99,178.63,42483.0,178.25,179.6,177.99,178.63,42483.0
2019-06-18 11:00:00,178.89,178.89,177.61,177.72,20763.0,178.89,178.89,177.61,177.72,20763.0
2019-06-18 12:00:00,177.6,178.33,177.48,178.16,25702.0,177.6,178.33,177.48,178.16,25702.0
2019-06-18 13:00:00,177.92,177.92,177.12,177.7,15565.0,177.92,177.92,177.12,177.7,15565.0
2019-06-18 14:00:00,177.84,178.24,177.65,177.77,11311.0,177.84,178.24,177.65,177.77,11311.0
2019-06-18 15:00:00,177.82,178.4,177.56,178.01,68485.0,177.82,178.4,177.56,178.01,68485.0
2019-06-19 09:30:00,179.57,180.99,178.54,179.86,24663.0,179.57,180.99,178.54,179.86,24663.0
2019-06-19 10:00:00,179.94,180.07,179.11,179.65,34319.0,179.94,180.07,179.11,179.65,34319.0
2019-06-19 11:00:00,179.49,180.64,179.23,180.6,39725.0,179.49,180.64,179.23,180.6,39725.0
2019-06-19 12:00:00,180.38,180.73,180.14,180.49,12117.0,180.38,180.73,180.14,180.49,12117.0
2019-06-19 13:00:00,180.59,180.65,179.5,179.67,18129.0,180.59,180.65,179.5,179.67,18129.0
2019-06-19 14:00:00,180.5,181.66,180.37,180.89,28656.0,180.5,181.66,180.37,180.89,28656.0
2019-06-19 15:00:00,181.22,183.0,181.2,182.92,77207.0,181.22,183.0,181.2,182.92,77207.0
2019-06-20 09:30:00,186.0,187.31,185.2,186.37,46238.0,186.0,187.31,185.2,186.37,46238.0
2019-06-20 10:00:00,186.08,186.54,183.47,183.48,27971.0,186.08,186.54,183.47,183.48,27971.0
2019-06-20 11:00:00,183.35,184.73,183.31,184.54,19311.0,183.35,184.73,183.31,184.54,19311.0
2019-06-20 12:00:00,184.64,184.77,182.36,182.9,21061.0,184.64,184.77,182.36,182.9,21061.0
2019-06-20 13:00:00,182.74,184.0,182.74,183.62,9605.0,182.74,184.0,182.74,183.62,9605.0
2019-06-20 14:00:00,183.47,184.4,183.46,184.4,12987.0,183.47,184.4,183.46,184.4,12987.0
2019-06-20 15:00:00,184.33,184.75,183.63,184.65,52541.0,184.33,184.75,183.63,184.65,52541.0
2019-06-21 09:30:00,183.2,184.23,181.79,182.58,43398.0,183.2,184.23,181.79,182.58,43398.0
2019-06-21 10:00:00,182.67,182.91,181.64,182.55,20311.0,182.67,182.91,181.64,182.55,20311.0
2019-06-21 11:00:00,182.43,183.73,181.11,181.21,17285.0,182.43,183.73,181.11,181.21,17285.0
2019-06-21 12:00:00,181.35,181.83,180.09,180.39,23202.0,181.35,181.83,180.09,180.39,23202.0
2019-06-21 13:00:00,180.48,181.16,179.5,180.06,16537.0,180.48,181.16,179.5,180.06,16537.0
2019-06-21 14:00:00,180.07,180.33,179.29,179.29,12510.0,180.07,180.33,179.29,179.29,12510.0
2019-06-21 15:00:00,179.36,180.27,178.5,178.7,78635.0,179.36,180.27,178.5,178.7,78635.0
2019-06-24 09:30:00,179.65,179.66,174.04,174.23,41840.0,179.65,179.66,174.04,174.23,41840.0
2019-06-24 10:00:00,174.45,175.6,173.33,173.51,33999.0,174.45,175.6,173.33,173.51,33999.0
2019-06-24 11:00:00,173.53,174.04,173.09,173.5,36893.0,173.53,174.04,173.09,173.5,36893.0
2019-06-24 12:00:00,173.5,173.79,171.38,172.18,47965.0,173.5,173.79,171.38,172.18,47965.0
2019-06-24 13:00:00,172.3,172.43,171.62,171.78,20823.0,172.3,172.43,171.62,171.78,20823.0
2019-06-24 14:00:00,171.68,172.32,170.61,172.29,108548.0,171.68,172.32,170.61,172.29,108548.0
2019-06-24 15:00:00,172.18,172.63,171.64,172.43,101885.0,172.18,172.63,171.64,172.43,101885.0
2019-06-25 09:30:00,172.49,174.31,171.72,174.3,26707.0,172.49,174.31,171.72,174.3,26707.0
2019-06-25 10:00:00,174.1,174.88,169.71,170.01,53542.0,174.1,174.88,169.71,170.01,53542.0
2019-06-25 11:00:00,170.11,171.92,169.65,171.11,47859.0,170.11,171.92,169.65,171.11,47859.0
2019-06-25 12:00:00,171.03,172.11,170.11,170.38,54445.0,171.03,172.11,170.11,170.38,54445.0
2019-06-25 13:00:00,170.31,171.54,169.64,170.33,55301.0,170.31,171.54,169.64,170.33,55301.0
2019-06-25 14:00:00,170.36,170.48,168.0,168.91,59276.0,170.36,170.48,168.0,168.91,59276.0
2019-06-25 15:00:00,168.86,169.44,167.93,168.55,112936.0,168.86,169.44,167.93,168.55,112936.0
2019-06-26 09:30:00,169.7,172.63,169.4,170.65,56883.0,169.7,172.63,169.4,170.65,56883.0
2019-06-26 10:00:00,170.6,171.15,168.71,170.37,62057.0,170.6,171.15,168.71,170.37,62057.0
2019-06-26 11:00:00,170.37,170.44,169.04,170.04,31081.0,170.37,170.44,169.04,170.04,31081.0
2019-06-26 12:00:00,170.04,170.44,169.79,170.08,12097.0,170.04,170.44,169.79,170.08,12097.0
2019-06-26 13:00:00,170.06,170.27,169.26,169.47,12740.0,170.06,170.27,169.26,169.47,12740.0
2019-06-26 14:00:00,169.55,169.79,169.06,169.37,13151.0,169.55,169.79,169.06,169.37,13151.0
2019-06-26 15:00:00,169.4,169.58,168.55,168.83,51830.0,169.4,169.58,168.55,168.83,51830.0
2019-06-27 09:30:00,170.25,172.1,170.01,171.51,9566.0,170.25,172.1,170.01,171.51,9566.0
2019-06-27 10:00:00,171.65,173.63,171.26,172.67,26082.0,171.65,173.63,171.26,172.67,26082.0
2019-06-27 11:00:00,172.5,172.82,171.28,171.51,15716.0,172.5,172.82,171.28,171.51,15716.0
2019-06-27 12:00:00,171.49,172.98,171.33,172.97,41215.0,171.49,172.98,171.33,172.97,41215.0
2019-06-27 13:00:00,172.89,173.51,172.88,173.38,24663.0,172.89,173.51,172.88,173.38,24663.0
2019-06-27 14:00:00,173.49,174.17,172.66,172.9,28817.0,173.49,174.17,172.66,172.9,28817.0
2019-06-27 15:00:00,173.01,173.52,172.04,172.29,84702.0,173.01,173.52,172.04,172.29,84702.0
2019-06-28 09:30:00,172.82,173.93,169.36,169.68,33263.0,172.82,173.93,169.36,169.68,33263.0
2019-06-28 10:00:00,169.82,171.28,169.23,170.86,56267.0,169.82,171.28,169.23,170.86,56267.0
2019-06-28 11:00:00,170.89,171.78,170.5,171.34,71901.0,170.89,171.78,170.5,171.34,71901.0
2019-06-28 12:00:00,171.24,172.5,171.13,171.85,43618.0,171.24,172.5,171.13,171.85,43618.0
2019-06-28 13:00:00,171.64,171.64,169.83,169.9,46051.0,171.64,171.64,169.83,169.9,46051.0
2019-06-28 14:00:00,169.9,171.01,169.82,170.9,89219.0,169.9,171.01,169.82,170.9,89219.0
2019-06-28 15:00:00,171.11,172.42,170.2,170.93,356668.0,171.11,172.42,170.2,170.93,356668.0
2019-07-01 09:30:00,175.06,175.97,171.6,173.08,61613.0,175.06,175.97,171.6,173.08,61613.0
2019-07-01 10:00:00,173.25,173.51,171.48,173.5,69765.0,173.25,173.51,171.48,173.5,69765.0
2019-07-01 11:00:00,173.4,174.74,173.4,174.02,56728.0,173.4,174.74,173.4,174.02,56728.0
2019-07-01 12:00:00,174.09,174.89,173.92,174.11,20734.0,174.09,174.89,173.92,174.11,20734.0
2019-07-01 13:00:00,174.28,174.59,173.49,173.5,31300.0,174.28,174.59,173.49,173.5,31300.0
2019-07-01 14:00:00,173.55,174.73,173.38,174.41,35898.0,173.55,174.73,173.38,174.41,35898.0
2019-07-01 15:00:00,174.35,175.16,174.35,174.8,83129.0,174.35,175.16,174.35,174.8,83129.0
2019-07-02 09:30:00,174.65,175.2,172.55,173.51,56744.0,174.65,175.2,172.55,173.51,56744.0
2019-07-02 10:00:00,173.63,174.58,172.87,173.68,61844.0,173.63,174.58,172.87,173.68,61844.0
2019-07-02 11:00:00,173.74,173.92,173.01,173.69,40164.0,173.74,173.92,173.01,173.69,40164.0
2019-07-02 12:00:00,173.63,175.46,173.62,175.38,25543.0,173.63,175.46,173.62,175.38,25543.0
2019-07-02 13:00:00,175.37,175.76,175.17,175.31,16911.0,175.37,175.76,175.17,175.31,16911.0
2019-07-02 14:00:00,175.22,175.64,174.56,174.6,36098.0,175.22,175.64,174.56,174.6,36098.0
2019-07-02 15:00:00,174.59,174.88,173.9,174.04,132894.0,174.59,174.88,173.9,174.04,132894.0
2019-07-03 09:30:00,175.39,177.38,175.17,177.21,52288.0,175.39,177.38,175.17,177.21,52288.0
2019-07-03 10:00:00,177.25,177.3,175.46,177.23,55821.0,177.25,177.3,175.46,177.23,55821.0
2019-07-03 11:00:00,177.18,177.35,175.5,176.09,33850.0,177.18,177.35,175.5,176.09,33850.0
2019-07-03 12:00:00,176.11,177.15,175.85,176.85,81719.0,176.11,177.15,175.85,176.85,81719.0
2019-07-05 09:30:00,175.29,175.29,171.69,171.69,39251.0,175.29,175.29,171.69,171.69,39251.0
2019-07-05 10:00:00,171.72,174.45,171.71,173.21,20597.0,171.72,174.45,171.71,173.21,20597.0
2019-07-05 11:00:00,173.21,174.73,173.21,173.98,18412.0,173.21,174.73,173.21,173.98,18412.0
2019-07-05 12:00:00,173.98,174.26,173.54,174.06,18348.0,173.98,174.26,173.54,174.06,18348.0
2019-07-05 13:00:00,174.14,175.73,173.97,175.3,13695.0,174.14,175.73,173.97,175.3,13695.0
2019-07-05 14:00:00,175.36,176.05,174.75,176.05,19317.0,175.36,176.05,174.75,176.05,19317.0
2019-07-05 15:00:00,176.11,176.39,175.36,176.35,53613.0,176.11,176.39,175.36,176.35,53613.0
2019-07-08 09:30:00,175.5,175.51,173.42,174.55,15161.0,175.5,175.51,173.42,174.55,15161.0
2019-07-08 10:00:00,174.58,175.76,174.29,174.88,15387.0,174.58,175.76,174.29,174.88,15387.0
2019-07-08 11:00:00,175.1,175.1,173.01,173.09,31820.0,175.1,175.1,173.01,173.09,31820.0
2019-07-08 12:00:00,173.17,173.19,172.5,172.85,14853.0,173.17,173.19,172.5,172.85,14853.0
2019-07-08 13:00:00,172.82,173.93,172.82,173.71,18228.0,172.82,173.93,172.82,173.71,18228.0
2019-07-08 14:00:00,173.69,174.15,173.24,173.89,19111.0,173.69,174.15,173.24,173.89,19111.0
2019-07-08 15:00:00,173.76,174.02,173.25,173.49,64028.0,173.76,174.02,173.25,173.49,64028.0
2019-07-09 09:30:00,172.28,175.0,172.28,173.06,30611.0,172.28,175.0,172.28,173.06,30611.0
2019-07-09 10:00:00,172.94,173.83,172.71,173.33,25667.0,172.94,173.83,172.71,173.33,25667.0
2019-07-09 11:00:00,173.45,174.58,173.03,174.53,56551.0,173.45,174.58,173.03,174.53,56551.0
2019-07-09 12:00:00,174.53,174.89,174.15,174.32,21878.0,174.53,174.89,174.15,174.32,21878.0
2019-07-09 13:00:00,174.37,176.24,174.29,175.87,32713.0,174.37,176.24,174.29,175.87,32713.0
2019-07-09 14:00:00,175.84,177.35,175.83,177.31,44834.0,175.84,177.35,175.83,177.31,44834.0
2019-07-09 15:00:00,177.28,177.53,176.22,176.92,99869.0,177.28,177.53,176.22,176.92,99869.0
2019-07-10 09:30:00,178.28,181.61,178.28,181.02,52547.0,178.28,181.61,178.28,181.02,52547.0
2019-07-10 10:00:00,180.71,181.51,178.74,179.3,36428.0,180.71,181.51,178.74,179.3,36428.0
2019-07-10 11:00:00,179.16,180.49,178.52,180.1,47399.0,179.16,180.49,178.52,180.1,47399.0
2019-07-10 12:00:00,180.06,181.08,179.88,180.25,19782.0,180.06,181.08,179.88,180.25,19782.0
2019-07-10 13:00:00,180.37,180.5,180.03,180.38,10500.0,180.37,180.5,180.03,180.38,10500.0
2019-07-10 14:00:00,180.33,180.42,179.06,179.49,11482.0,180.33,180.42,179.06,179.49,11482.0
2019-07-10 15:00:00,179.5,179.89,178.15,178.77,64868.0,179.5,179.89,178.15,178.77,64868.0
2019-07-11 09:30:00,179.0,179.98,176.91,177.16,38842.0,179.0,179.98,176.91,177.16,38842.0
2019-07-11 10:00:00,177.14,178.35,176.1,178.35,24951.0,177.14,178.35,176.1,178.35,24951.0
2019-07-11 11:00:00,178.29,179.61,178.29,179.61,86554.0,178.29,179.61,178.29,179.61,86554.0
2019-07-11 12:00:00,179.61,179.84,178.89,179.28,18255.0,179.61,179.84,178.89,179.28,18255.0
2019-07-11 13:00:00,179.28,179.28,177.02,178.09,21152.0,179.28,179.28,177.02,178.09,21152.0
2019-07-11 14:00:00,177.95,178.09,177.27,177.64,22328.0,177.95,178.09,177.27,177.64,22328.0
2019-07-11 15:00:00,177.56,178.82,177.39,178.74,56978.0,177.56,178.82,177.39,178.74,56978.0
2019-07-12 09:30:00,178.99,180.18,177.67,177.67,22915.0,178.99,180.18,177.67,177.67,22915.0
2019-07-12 10:00:00,177.96,178.92,177.15,177.6,32501.0,177.96,178.92,177.15,177.6,32501.0
2019-07-12 11:00:00,177.69,179.17,177.68,179.16,31031.0,177.69,179.17,177.68,179.16,31031.0
2019-07-12 12:00:00,179.2,179.56,178.94,179.46,19866.0,179.2,179.56,178.94,179.46,19866.0
2019-07-12 13:00:00,179.46,179.46,178.66,179.2,17160.0,179.46,179.46,178.66,179.2,17160.0
2019-07-12 14:00:00,179.2,179.36,178.83,178.83,37799.0,179.2,179.36,178.83,178.83,37799.0
2019-07-12 15:00:00,179.05,180.05,178.86,179.49,68681.0,179.05,180.05,178.86,179.49,68681.0
2019-07-15 09:30:00,180.07,181.0,178.97,180.9,21034.0,180.07,181.0,178.97,180.9,21034.0
2019-07-15 10:00:00,180.74,182.12,180.57,181.8,31131.0,180.74,182.12,180.57,181.8,31131.0
2019-07-15 11:00:00,181.84,181.91,180.95,181.2,20739.0,181.84,181.91,180.95,181.2,20739.0
2019-07-15 12:00:00,181.19,182.07,181.01,182.05,25393.0,181.19,182.07,181.01,182.05,25393.0
2019-07-15 13:00:00,182.05,182.44,181.35,181.35,15827.0,182.05,182.44,181.35,181.35,15827.0
2019-07-15 14:00:00,181.38,181.7,180.95,181.47,16409.0,181.38,181.7,180.95,181.47,16409.0
2019-07-15 15:00:00,181.5,181.91,180.84,180.9,71865.0,181.5,181.91,180.84,180.9,71865.0
2019-07-16 09:30:00,181.08,181.08,179.05,180.19,21525.0,181.08,181.08,179.05,180.19,21525.0
2019-07-16 10:00:00,180.36,180.66,179.27,180.26,58564.0,180.36,180.66,179.27,180.26,58564.0
2019-07-16 11:00:00,180.26,180.5,179.31,179.32,39532.0,180.26,180.5,179.31,179.32,39532.0
2019-07-16 12:00:00,179.3,179.3,177.76,178.71,30329.0,179.3,179.3,177.76,178.71,30329.0
2019-07-16 13:00:00,178.74,179.62,178.51,178.52,14819.0,178.74,179.62,178.51,178.52,14819.0
2019-07-16 14:00:00,178.57,178.93,178.13,178.22,26514.0,178.57,178.93,178.13,178.22,26514.0
2019-07-16 15:00:00,178.2,178.55,177.64,177.97,63907.0,178.2,178.55,177.64,177.97,63907.0
2019-07-17 09:30:00,178.17,178.92,177.51,178.92,27960.0,178.17,178.92,177.51,178.92,27960.0
2019-07-17 10:00:00,178.92,179.91,178.78,179.48,66523.0,178.92,179.91,178.78,179.48,66523.0
2019-07-17 11:00:00,179.49,181.75,179.48,181.7,44519.0,179.49,181.75,179.48,181.7,44519.0
2019-07-17 12:00:00,181.75,181.81,181.28,181.34,28792.0,181.75,181.81,181.28,181.34,28792.0
2019-07-17 13:00:00,181.3,181.5,180.69,181.32,22954.0,181.3,181.5,180.69,181.32,22954.0
2019-07-17 14:00:00,181.31,181.31,180.36,180.65,42561.0,181.31,181.31,180.36,180.65,42561.0
2019-07-17 15:00:00,180.69,181.32,180.28,181.11,99402.0,180.69,181.32,180.28,181.11,99402.0
2019-07-18 09:30:00,180.33,182.83,178.0,181.5,30119.0,180.33,182.83,178.0,181.5,30119.0
2019-07-18 10:00:00,181.32,182.77,181.32,182.47,37797.0,181.32,182.77,181.32,182.47,37797.0
2019-07-18 11:00:00,182.5,182.51,180.24,180.46,33191.0,182.5,182.51,180.24,180.46,33191.0
2019-07-18 12:00:00,180.61,181.66,180.57,181.13,23943.0,180.61,181.66,180.57,181.13,23943.0
2019-07-18 13:00:00,181.23,181.7,180.95,181.44,15370.0,181.23,181.7,180.95,181.44,15370.0
2019-07-18 14:00:00,181.55,182.82,181.36,182.81,26156.0,181.55,182.82,181.36,182.81,26156.0
2019-07-18 15:00:00,182.84,182.9,181.4,182.09,62820.0,182.84,182.9,181.4,182.09,62820.0
2019-07-19 09:30:00,182.65,184.71,182.6,184.67,16089.0,182.65,184.71,182.6,184.67,16089.0
2019-07-19 10:00:00,184.67,185.49,182.81,183.0,20700.0,184.67,185.49,182.81,183.0,20700.0
2019-07-19 11:00:00,183.06,184.38,182.8,183.74,25214.0,183.06,184.38,182.8,183.74,25214.0
2019-07-19 12:00:00,183.72,184.15,183.15,183.96,14399.0,183.72,184.15,183.15,183.96,14399.0
2019-07-19 13:00:00,183.84,183.85,182.54,182.77,17623.0,183.84,183.85,182.54,182.77,17623.0
2019-07-19 14:00:00,182.81,183.03,181.03,181.47,13635.0,182.81,183.03,181.03,181.47,13635.0
2019-07-19 15:00:00,181.46,181.47,180.08,180.18,55505.0,181.46,181.47,180.08,180.18,55505.0
2019-07-22 09:30:00,181.37,183.51,181.37,183.39,18900.0,181.37,183.51,181.37,183.39,18900.0
2019-07-22 10:00:00,183.46,183.86,181.49,182.72,25818.0,183.46,183.86,181.49,182.72,25818.0
2019-07-22 11:00:00,182.77,183.16,182.22,182.81,19501.0,182.77,183.16,182.22,182.81,19501.0
2019-07-22 12:00:00,182.56,184.11,182.33,183.78,22919.0,182.56,184.11,182.33,183.78,22919.0
2019-07-22 13:00:00,183.65,184.24,183.38,184.23,20792.0,183.65,184.24,183.38,184.23,20792.0
2019-07-22 14:00:00,184.23,184.26,182.56,182.8,27361.0,184.23,184.26,182.56,182.8,27361.0
2019-07-22 15:00:00,182.89,183.41,182.06,182.52,69758.0,182.89,183.41,182.06,182.52,69758.0
2019-07-23 09:30:00,183.35,183.35,179.3,179.3,14205.0,183.35,183.35,179.3,179.3,14205.0
2019-07-23 10:00:00,179.46,180.4,178.42,179.94,29057.0,179.46,180.4,178.42,179.94,29057.0
2019-07-23 11:00:00,179.94,180.5,178.43,178.72,10294.0,179.94,180.5,178.43,178.72,10294.0
2019-07-23 12:00:00,178.72,178.72,177.78,178.27,12565.0,178.72,178.72,177.78,178.27,12565.0
2019-07-23 13:00:00,178.36,178.98,177.76,178.83,15916.0,178.36,178.98,177.76,178.83,15916.0
2019-07-23 14:00:00,178.73,179.11,178.04,179.1,14784.0,178.73,179.11,178.04,179.1,14784.0
2019-07-23 15:00:00,179.17,180.02,178.9,179.39,49319.0,179.17,180.02,178.9,179.39,49319.0
2019-07-24 09:30:00,179.26,181.56,179.26,181.54,18866.0,179.26,181.56,179.26,181.54,18866.0
2019-07-24 10:00:00,181.62,182.56,181.36,181.75,21118.0,181.62,182.56,181.36,181.75,21118.0
2019-07-24 11:00:00,181.75,182.6,181.55,182.14,21884.0,181.75,182.6,181.55,182.14,21884.0
2019-07-24 12:00:00,182.17,182.34,181.4,181.8,18956.0,182.17,182.34,181.4,181.8,18956.0
2019-07-24 13:00:00,181.81,182.35,181.58,182.35,26603.0,181.81,182.35,181.58,182.35,26603.0
2019-07-24 14:00:00,182.37,183.36,182.31,183.05,16232.0,182.37,183.36,182.31,183.05,16232.0
2019-07-24 15:00:00,183.25,184.61,183.09,183.71,63981.0,183.25,184.61,183.09,183.71,63981.0
2019-07-25 09:30:00,182.8,182.8,179.75,180.79,21688.0,182.8,182.8,179.75,180.79,21688.0
2019-07-25 10:00:00,180.83,182.16,180.0,181.25,34944.0,180.83,182.16,180.0,181.25,34944.0
2019-07-25 11:00:00,181.46,183.12,181.42,182.97,14538.0,181.46,183.12,181.42,182.97,14538.0
2019-07-25 12:00:00,182.72,183.29,181.77,182.3,8150.0,182.72,183.29,181.77,182.3,8150.0
2019-07-25 13:00:00,182.2,183.26,181.86,183.12,17913.0,182.2,183.26,181.86,183.12,17913.0
2019-07-25 14:00:00,183.13,184.24,182.65,183.12,28360.0,183.13,184.24,182.65,183.12,28360.0
2019-07-25 15:00:00,183.0,183.36,181.86,182.2,38740.0,183.0,183.36,181.86,182.2,38740.0
2019-07-26 09:30:00,183.02,186.0,183.02,184.96,16038.0,183.02,186.0,183.02,184.96,16038.0
2019-07-26 10:00:00,184.99,185.94,184.7,185.75,13143.0,184.99,185.94,184.7,185.75,13143.0
2019-07-26 11:00:00,185.7,186.3,185.37,185.9,9186.0,185.7,186.3,185.37,185.9,9186.0
2019-07-26 12:00:00,186.04,186.34,185.82,185.97,10075.0,186.04,186.34,185.82,185.97,10075.0
2019-07-26 13:00:00,185.98,186.25,185.89,186.03,16232.0,185.98,186.25,185.89,186.03,16232.0
2019-07-26 14:00:00,186.03,186.04,185.23,185.24,16587.0,186.03,186.04,185.23,185.24,16587.0
2019-07-26 15:00:00,185.28,185.96,185.02,185.19,48321.0,185.28,185.96,185.02,185.19,48321.0
2019-07-29 09:30:00,186.27,186.5,178.59,178.6,29658.0,186.27,186.5,178.59,178.6,29658.0
2019-07-29 10:00:00,178.95,179.48,176.86,178.29,56579.0,178.95,179.48,176.86,178.29,56579.0
2019-07-29 11:00:00,178.28,179.43,178.11,179.15,27357.0,178.28,179.43,178.11,179.15,27357.0
2019-07-29 12:00:00,179.26,180.27,178.95,180.14,13875.0,179.26,180.27,178.95,180.14,13875.0
2019-07-29 13:00:00,180.03,180.42,179.74,180.22,15322.0,180.03,180.42,179.74,180.22,15322.0
2019-07-29 14:00:00,180.22,181.61,180.22,181.15,19302.0,180.22,181.61,180.22,181.15,19302.0
2019-07-29 15:00:00,181.3,181.91,180.87,181.7,64701.0,181.3,181.91,180.87,181.7,64701.0
2019-07-30 09:30:00,178.8,180.83,177.27,180.14,52425.0,178.8,180.83,177.27,180.14,52425.0
2019-07-30 10:00:00,179.69,182.1,179.42,181.91,45321.0,179.69,182.1,179.42,181.91,45321.0
2019-07-30 11:00:00,181.91,182.28,180.99,181.25,31440.0,181.91,182.28,180.99,181.25,31440.0
2019-07-30 12:00:00,181.42,181.96,181.13,181.35,22225.0,181.42,181.96,181.13,181.35,22225.0
2019-07-30 13:00:00,181.51,181.61,180.76,181.44,31901.0,181.51,181.61,180.76,181.44,31901.0
2019-07-30 14:00:00,181.73,182.1,181.44,181.93,19039.0,181.73,182.1,181.44,181.93,19039.0
2019-07-30 15:00:00,181.88,181.95,180.4,180.77,67676.0,181.88,181.95,180.4,180.77,67676.0
2019-07-31 09:30:00,181.42,182.85,179.78,181.26,57336.0,181.42,182.85,179.78,181.26,57336.0
2019-07-31 10:00:00,181.61,181.98,180.92,181.04,50182.0,181.61,181.98,180.92,181.04,50182.0
2019-07-31 11:00:00,181.14,181.75,180.95,181.4,33428.0,181.14,181.75,180.95,181.4,33428.0
2019-07-31 12:00:00,181.44,182.18,181.36,181.92,32498.0,181.44,182.18,181.36,181.92,32498.0
2019-07-31 13:00:00,181.9,182.0,180.99,181.74,22916.0,181.9,182.0,180.99,181.74,22916.0
2019-07-31 14:00:00,181.63,182.34,176.26,179.18,57494.0,181.63,182.34,176.26,179.18,57494.0
2019-07-31 15:00:00,179.37,180.87,178.53,178.77,99104.0,179.37,180.87,178.53,178.77,99104.0
2019-08-01 09:30:00,179.5,182.74,178.5,180.78,22209.0,179.5,182.74,178.5,180.78,22209.0
2019-08-01 10:00:00,180.54,182.08,178.95,181.62,31931.0,180.54,182.08,178.95,181.62,31931.0
2019-08-01 11:00:00,181.47,182.24,180.73,180.75,31185.0,181.47,182.24,180.73,180.75,31185.0
2019-08-01 12:00:00,180.75,181.68,180.57,181.55,18905.0,180.75,181.68,180.57,181.55,18905.0
2019-08-01 13:00:00,181.31,181.64,178.57,179.71,20054.0,181.31,181.64,178.57,179.71,20054.0
2019-08-01 14:00:00,179.36,179.36,176.5,177.5,28114.0,179.36,179.36,176.5,177.5,28114.0
2019-08-01 15:00:00,177.56,179.06,176.95,177.92,56476.0,177.56,179.06,176.95,177.92,56476.0
2019-08-02 09:30:00,177.15,177.15,173.28,174.48,31259.0,177.15,177.15,173.28,174.48,31259.0
2019-08-02 10:00:00,174.84,174.9,170.32,170.44,36409.0,174.84,174.9,170.32,170.44,36409.0
2019-08-02 11:00:00,170.59,173.15,170.48,173.1,31213.0,170.59,173.15,170.48,173.1,31213.0
2019-08-02 12:00:00,173.15,173.18,171.75,171.93,48711.0,173.15,173.18,171.75,171.93,48711.0
2019-08-02 13:00:00,171.93,172.06,170.59,170.76,19315.0,171.93,172.06,170.59,170.76,19315.0
2019-08-02 14:00:00,170.8,171.75,170.22,170.46,27517.0,170.8,171.75,170.22,170.46,27517.0
2019-08-02 15:00:00,170.49,172.27,170.49,172.04,105667.0,170.49,172.27,170.49,172.04,105667.0
2019-08-05 09:30:00,165.44,166.69,162.83,166.22,51951.0,165.44,166.69,162.83,166.22,51951.0
2019-08-05 10:00:00,166.21,167.2,164.79,165.27,94876.0,166.21,167.2,164.79,165.27,94876.0
2019-08-05 11:00:00,165.25,166.12,164.75,165.0,63908.0,165.25,166.12,164.75,165.0,63908.0
2019-08-05 12:00:00,165.0,165.07,163.81,164.91,53613.0,165.0,165.07,163.81,164.91,53613.0
2019-08-05 13:00:00,164.71,165.82,164.06,164.06,70796.0,164.71,165.82,164.06,164.06,70796.0
2019-08-05 14:00:00,164.06,164.2,162.52,162.72,80571.0,164.06,164.2,162.52,162.72,80571.0
2019-08-05 15:00:00,162.95,165.19,161.64,164.48,99366.0,162.95,165.19,161.64,164.48,99366.0
2019-08-06 09:30:00,166.85,169.28,165.0,166.01,33697.0,166.85,169.28,165.0,166.01,33697.0
2019-08-06 10:00:00,165.81,166.22,163.34,164.89,65998.0,165.81,166.22,163.34,164.89,65998.0
2019-08-06 11:00:00,165.0,165.08,162.39,164.59,42564.0,165.0,165.08,162.39,164.59,42564.0
2019-08-06 12:00:00,164.71,164.89,163.78,163.85,28132.0,164.71,164.89,163.78,163.85,28132.0
2019-08-06 13:00:00,163.9,165.45,163.66,165.29,42794.0,163.9,165.45,163.66,165.29,42794.0
2019-08-06 14:00:00,165.29,166.84,164.72,165.18,65120.0,165.29,166.84,164.72,165.18,65120.0
2019-08-06 15:00:00,165.21,165.92,164.72,165.19,160012.0,165.21,165.92,164.72,165.19,160012.0
2019-08-07 09:30:00,174.21,182.0,174.21,179.22,351731.0,174.21,182.0,174.21,179.22,351731.0
2019-08-07 10:00:00,179.21,183.7,178.23,182.38,227210.0,179.21,183.7,178.23,182.38,227210.0
2019-08-07 11:00:00,181.89,182.69,179.88,181.08,115111.0,181.89,182.69,179.88,181.08,115111.0
2019-08-07 12:00:00,180.69,180.7,177.48,179.12,98696.0,180.69,180.7,177.48,179.12,98696.0
2019-08-07 13:00:00,179.11,182.5,179.11,181.72,142593.0,179.11,182.5,179.11,181.72,142593.0
2019-08-07 14:00:00,181.73,186.0,181.47,185.74,152184.0,181.73,186.0,181.47,185.74,152184.0
2019-08-07 15:00:00,185.75,188.13,184.72,187.42,298740.0,185.75,188.13,184.72,187.42,298740.0
2019-08-08 09:30:00,189.59,192.28,189.0,192.0,63356.0,189.59,192.28,189.0,192.0,63356.0
2019-08-08 10:00:00,191.85,193.44,190.84,193.22,102708.0,191.85,193.44,190.84,193.22,102708.0
2019-08-08 11:00:00,193.0,196.79,192.87,196.2,85010.0,193.0,196.79,192.87,196.2,85010.0
2019-08-08 12:00:00,196.18,196.55,193.83,195.3,53191.0,196.18,196.55,193.83,195.3,53191.0
2019-08-08 13:00:00,195.34,196.14,194.86,195.85,54149.0,195.34,196.14,194.86,195.85,54149.0
2019-08-08 14:00:00,195.85,195.85,193.92,195.25,52412.0,195.85,195.85,193.92,195.25,52412.0
2019-08-08 15:00:00,195.21,196.76,194.79,196.27,153832.0,195.21,196.76,194.79,196.27,153832.0
2019-08-09 09:30:00,193.5,195.92,192.09,194.11,61121.0,193.5,195.92,192.09,194.11,61121.0
2019-08-09 10:00:00,194.18,194.45,190.74,191.54,70556.0,194.18,194.45,190.74,191.54,70556.0
2019-08-09 11:00:00,191.62,191.62,190.0,190.82,32926.0,191.62,191.62,190.0,190.82,32926.0
2019-08-09 12:00:00,190.9,191.13,189.4,190.22,23494.0,190.9,191.13,189.4,190.22,23494.0
2019-08-09 13:00:00,190.2,191.85,190.1,190.78,33676.0,190.2,191.85,190.1,190.78,33676.0
2019-08-09 14:00:00,190.76,191.11,190.18,190.68,27216.0,190.76,191.11,190.18,190.68,27216.0
2019-08-09 15:00:00,190.58,192.97,190.5,191.54,126422.0,190.58,192.97,190.5,191.54,126422.0
2019-08-12 09:30:00,189.98,189.98,187.48,188.96,14093.0,189.98,189.98,187.48,188.96,14093.0
2019-08-12 10:00:00,189.06,192.49,188.73,191.87,46402.0,189.06,192.49,188.73,191.87,46402.0
2019-08-12 11:00:00,191.83,192.04,189.84,191.62,16121.0,191.83,192.04,189.84,191.62,16121.0
2019-08-12 12:00:00,191.37,191.92,190.82,191.1,11688.0,191.37,191.92,190.82,191.1,11688.0
2019-08-12 13:00:00,190.94,191.24,189.44,189.45,16565.0,190.94,191.24,189.44,189.45,16565.0
2019-08-12 14:00:00,189.43,189.66,188.43,188.64,30125.0,189.43,189.66,188.43,188.64,30125.0
2019-08-12 15:00:00,188.78,190.7,188.73,189.84,24981.0,188.78,190.7,188.73,189.84,24981.0
2019-08-13 09:30:00,194.99,196.25,190.66,195.21,50707.0,194.99,196.25,190.66,195.21,50707.0
2019-08-13 10:00:00,195.21,195.21,190.02,190.02,39968.0,195.21,195.21,190.02,190.02,39968.0
2019-08-13 11:00:00,190.02,190.61,188.74,190.28,25539.0,190.02,190.61,188.74,190.28,25539.0
2019-08-13 12:00:00,190.41,191.56,190.11,191.5,19375.0,190.41,191.56,190.11,191.5,19375.0
2019-08-13 13:00:00,191.36,192.95,191.36,192.8,41617.0,191.36,192.95,191.36,192.8,41617.0
2019-08-13 14:00:00,192.9,193.26,192.38,192.38,23676.0,192.9,193.26,192.38,192.38,23676.0
2019-08-13 15:00:00,192.39,193.45,191.77,192.82,75976.0,192.39,193.45,191.77,192.82,75976.0
2019-08-14 09:30:00,187.3,189.82,184.63,186.6,34602.0,187.3,189.82,184.63,186.6,34602.0
2019-08-14 10:00:00,186.43,186.81,184.0,184.0,29645.0,186.43,186.81,184.0,184.0,29645.0
2019-08-14 11:00:00,184.24,185.09,182.53,183.23,40762.0,184.24,185.09,182.53,183.23,40762.0
2019-08-14 12:00:00,183.08,183.33,181.54,182.38,27032.0,183.08,183.33,181.54,182.38,27032.0
2019-08-14 13:00:00,182.35,185.47,181.57,185.4,59721.0,182.35,185.47,181.57,185.4,59721.0
2019-08-14 14:00:00,184.83,185.25,184.17,184.97,38599.0,184.83,185.25,184.17,184.97,38599.0
2019-08-14 15:00:00,184.99,186.27,184.76,185.15,79006.0,184.99,186.27,184.76,185.15,79006.0
2019-08-15 09:30:00,185.36,187.6,184.29,186.63,35827.0,185.36,187.6,184.29,186.63,35827.0
2019-08-15 10:00:00,186.57,187.51,185.55,186.12,30864.0,186.57,187.51,185.55,186.12,30864.0
2019-08-15 11:00:00,186.21,186.21,184.04,185.69,29712.0,186.21,186.21,184.04,185.69,29712.0
2019-08-15 12:00:00,185.69,186.23,184.5,184.79,20922.0,185.69,186.23,184.5,184.79,20922.0
2019-08-15 13:00:00,184.99,185.33,183.31,183.56,25251.0,184.99,185.33,183.31,183.56,25251.0
2019-08-15 14:00:00,183.53,184.6,183.42,184.46,17056.0,183.53,184.6,183.42,184.46,17056.0
2019-08-15 15:00:00,184.3,186.77,184.17,186.18,65301.0,184.3,186.77,184.17,186.18,65301.0
2019-08-16 09:30:00,188.3,189.93,187.48,188.54,28189.0,188.3,189.93,187.48,188.54,28189.0
2019-08-16 10:00:00,188.29,190.19,188.25,190.16,27115.0,188.29,190.19,188.25,190.16,27115.0
2019-08-16 11:00:00,190.28,190.87,189.03,189.9,22006.0,190.28,190.87,189.03,189.9,22006.0
2019-08-16 12:00:00,189.91,190.18,188.83,189.01,21927.0,189.91,190.18,188.83,189.01,21927.0
2019-08-16 13:00:00,189.08,189.32,188.58,188.79,17326.0,189.08,189.32,188.58,188.79,17326.0
2019-08-16 14:00:00,188.79,189.37,188.26,189.07,34535.0,188.79,189.37,188.26,189.07,34535.0
2019-08-16 15:00:00,189.02,189.52,187.99,188.4,70377.0,189.02,189.52,187.99,188.4,70377.0
2019-08-19 09:30:00,192.2,192.81,188.99,189.3,27781.0,192.2,192.81,188.99,189.3,27781.0
2019-08-19 10:00:00,189.3,189.75,188.0,189.18,14718.0,189.3,189.75,188.0,189.18,14718.0
2019-08-19 11:00:00,189.11,189.49,188.86,189.28,34061.0,189.11,189.49,188.86,189.28,34061.0
2019-08-19 12:00:00,189.23,190.55,189.04,190.55,12325.0,189.23,190.55,189.04,190.55,12325.0
2019-08-19 13:00:00,190.46,190.58,190.08,190.18,12773.0,190.46,190.58,190.08,190.18,12773.0
2019-08-19 14:00:00,190.02,190.34,189.54,190.0,16597.0,190.02,190.34,189.54,190.0,16597.0
2019-08-19 15:00:00,190.14,190.2,188.87,189.08,40766.0,190.14,190.2,188.87,189.08,40766.0
2019-08-20 09:30:00,188.92,191.71,188.5,190.39,49973.0,188.92,191.71,188.5,190.39,49973.0
2019-08-20 10:00:00,190.56,192.26,190.48,191.5,30667.0,190.56,192.26,190.48,191.5,30667.0
2019-08-20 11:00:00,191.5,192.79,191.34,192.68,45147.0,191.5,192.79,191.34,192.68,45147.0
2019-08-20 12:00:00,192.61,192.75,191.96,192.68,15335.0,192.61,192.75,191.96,192.68,15335.0
2019-08-20 13:00:00,192.53,193.13,192.24,192.73,23580.0,192.53,193.13,192.24,192.73,23580.0
2019-08-20 14:00:00,192.8,192.8,191.51,192.45,24303.0,192.8,192.8,191.51,192.45,24303.0
2019-08-20 15:00:00,192.37,193.23,192.33,192.95,78821.0,192.37,193.23,192.33,192.95,78821.0
2019-08-21 09:30:00,194.2,200.6,194.2,199.48,88692.0,194.2,200.6,194.2,199.48,88692.0
2019-08-21 10:00:00,199.49,201.46,198.24,200.72,83926.0,199.49,201.46,198.24,200.72,83926.0
2019-08-21 11:00:00,200.57,204.26,200.43,203.09,92330.0,200.57,204.26,200.43,203.09,92330.0
2019-08-21 12:00:00,203.02,203.13,202.34,202.49,55340.0,203.02,203.13,202.34,202.49,55340.0
2019-08-21 13:00:00,202.34,202.7,200.5,200.72,28452.0,202.34,202.7,200.5,200.72,28452.0
2019-08-21 14:00:00,200.72,201.9,200.4,200.52,28828.0,200.72,201.9,200.4,200.52,28828.0
2019-08-21 15:00:00,200.45,200.68,199.02,199.62,80101.0,200.45,200.68,199.02,199.62,80101.0
2019-08-22 09:30:00,200.82,202.99,200.14,202.36,36188.0,200.82,202.99,200.14,202.36,36188.0
2019-08-22 10:00:00,202.45,202.45,197.77,197.96,67243.0,202.45,202.45,197.77,197.96,67243.0
2019-08-22 11:00:00,198.14,199.93,197.82,199.58,38115.0,198.14,199.93,197.82,199.58,38115.0
2019-08-22 12:00:00,199.53,201.35,199.39,201.0,42875.0,199.53,201.35,199.39,201.0,42875.0
2019-08-22 13:00:00,201.05,202.3,200.5,202.09,28993.0,201.05,202.3,200.5,202.09,28993.0
2019-08-22 14:00:00,202.07,202.07,201.0,201.74,25247.0,202.07,202.07,201.0,201.74,25247.0
2019-08-22 15:00:00,201.73,203.45,200.75,203.11,93940.0,201.73,203.45,200.75,203.11,93940.0
2019-08-23 09:30:00,203.38,205.74,203.38,204.05,38005.0,203.38,205.74,203.38,204.05,38005.0
2019-08-23 10:00:00,204.1,206.89,203.92,206.64,50080.0,204.1,206.89,203.92,206.64,50080.0
2019-08-23 11:00:00,206.4,206.4,202.02,202.34,78120.0,206.4,206.4,202.02,202.34,78120.0
2019-08-23 12:00:00,202.28,202.61,200.99,202.4,61098.0,202.28,202.61,200.99,202.4,61098.0
2019-08-23 13:00:00,202.32,202.55,200.53,201.98,36297.0,202.32,202.55,200.53,201.98,36297.0
2019-08-23 14:00:00,201.95,203.17,201.44,203.08,36656.0,201.95,203.17,201.44,203.08,36656.0
2019-08-23 15:00:00,203.03,203.54,200.98,201.86,116736.0,203.03,203.54,200.98,201.86,116736.0
2019-08-26 09:30:00,204.88,205.87,202.19,204.21,38159.0,204.88,205.87,202.19,204.21,38159.0
2019-08-26 10:00:00,204.18,204.77,200.02,200.52,27779.0,204.18,204.77,200.02,200.52,27779.0
2019-08-26 11:00:00,200.74,201.29,200.04,200.86,17443.0,200.74,201.29,200.04,200.86,17443.0
2019-08-26 12:00:00,200.82,201.62,200.74,201.58,13010.0,200.82,201.62,200.74,201.58,13010.0
2019-08-26 13:00:00,201.63,202.16,201.13,202.13,14806.0,201.63,202.16,201.13,202.13,14806.0
2019-08-26 14:00:00,202.22,202.22,201.35,201.9,15727.0,202.22,202.22,201.35,201.9,15727.0
2019-08-26 15:00:00,202.13,203.16,201.75,203.06,70228.0,202.13,203.16,201.75,203.06,70228.0
2019-08-27 09:30:00,205.3,207.65,204.17,206.66,66574.0,205.3,207.65,204.17,206.66,66574.0
2019-08-27 10:00:00,206.91,207.98,206.02,206.06,67528.0,206.91,207.98,206.02,206.06,67528.0
2019-08-27 11:00:00,205.96,206.05,201.63,202.63,22003.0,205.96,206.05,201.63,202.63,22003.0
2019-08-27 12:00:00,202.66,203.01,201.06,201.15,20390.0,202.66,203.01,201.06,201.15,20390.0
2019-08-27 13:00:00,201.0,202.83,201.0,202.7,9716.0,201.0,202.83,201.0,202.7,9716.0
2019-08-27 14:00:00,202.87,203.74,201.7,203.56,18833.0,202.87,203.74,201.7,203.56,18833.0
2019-08-27 15:00:00,203.48,205.08,203.17,204.65,82714.0,203.48,205.08,203.17,204.65,82714.0
2019-08-28 09:30:00,202.07,202.88,199.0,200.02,34027.0,202.07,202.88,199.0,200.02,34027.0
2019-08-28 10:00:00,199.86,200.98,198.85,199.59,41325.0,199.86,200.98,198.85,199.59,41325.0
2019-08-28 11:00:00,199.8,201.35,199.37,200.32,59278.0,199.8,201.35,199.37,200.32,59278.0
2019-08-28 12:00:00,200.18,200.28,199.27,200.13,50159.0,200.18,200.28,199.27,200.13,50159.0
2019-08-28 13:00:00,200.26,200.26,198.71,199.0,19838.0,200.26,200.26,198.71,199.0,19838.0
2019-08-28 14:00:00,198.93,200.16,198.39,199.93,33552.0,198.93,200.16,198.39,199.93,33552.0
2019-08-28 15:00:00,199.81,199.86,197.76,197.99,78038.0,199.81,199.86,197.76,197.99,78038.0
2019-08-29 09:30:00,200.52,201.83,197.58,199.85,28739.0,200.52,201.83,197.58,199.85,28739.0
2019-08-29 10:00:00,199.65,201.69,198.96,200.85,42614.0,199.65,201.69,198.96,200.85,42614.0
2019-08-29 11:00:00,201.03,202.4,200.92,201.31,36294.0,201.03,202.4,200.92,201.31,36294.0
2019-08-29 12:00:00,201.22,202.1,201.0,201.73,16297.0,201.22,202.1,201.0,201.73,16297.0
2019-08-29 13:00:00,201.73,203.18,201.73,203.18,11900.0,201.73,203.18,201.73,203.18,11900.0
2019-08-29 14:00:00,203.3,203.3,202.44,202.61,10936.0,203.3,203.3,202.44,202.61,10936.0
2019-08-29 15:00:00,202.68,202.8,201.98,202.06,46410.0,202.68,202.8,201.98,202.06,46410.0
2019-08-30 09:30:00,203.05,204.61,200.97,200.97,17428.0,203.05,204.61,200.97,200.97,17428.0
2019-08-30 10:00:00,201.38,201.78,198.63,198.78,15325.0,201.38,201.78,198.63,198.78,15325.0
2019-08-30 11:00:00,198.77,198.84,196.3,198.31,14883.0,198.77,198.84,196.3,198.31,14883.0
2019-08-30 12:00:00,198.46,198.91,197.91,198.37,7170.0,198.46,198.91,197.91,198.37,7170.0
2019-08-30 13:00:00,198.38,199.12,198.29,199.07,6667.0,198.38,199.12,198.29,199.07,6667.0
2019-08-30 14:00:00,198.92,199.56,198.89,199.11,8757.0,198.92,199.56,198.89,199.11,8757.0
2019-08-30 15:00:00,199.2,199.99,198.56,199.67,30194.0,199.2,199.99,198.56,199.67,30194.0
2019-09-03 09:30:00,198.64,200.8,197.27,198.75,46379.0,198.64,200.8,197.27,198.75,46379.0
2019-09-03 10:00:00,198.65,200.02,197.2,199.57,32798.0,198.65,200.02,197.2,199.57,32798.0
2019-09-03 11:00:00,199.4,199.59,198.29,198.73,23101.0,199.4,199.59,198.29,198.73,23101.0
2019-09-03 12:00:00,198.86,199.49,198.1,198.16,17053.0,198.86,199.49,198.1,198.16,17053.0
2019-09-03 13:00:00,198.34,198.55,196.76,196.76,35495.0,198.34,198.55,196.76,196.76,35495.0
2019-09-03 14:00:00,196.79,197.22,196.35,196.54,14150.0,196.79,197.22,196.35,196.54,14150.0
2019-09-03 15:00:00,196.43,198.23,196.43,198.08,61290.0,196.43,198.23,196.43,198.08,61290.0
2019-09-04 09:30:00,199.3,200.78,198.97,199.75,31792.0,199.3,200.78,198.97,199.75,31792.0
2019-09-04 10:00:00,199.9,200.17,197.81,198.15,22157.0,199.9,200.17,197.81,198.15,22157.0
2019-09-04 11:00:00,198.28,199.36,197.87,198.7,20008.0,198.28,199.36,197.87,198.7,20008.0
2019-09-04 12:00:00,198.63,199.04,198.17,198.88,10161.0,198.63,199.04,198.17,198.88,10161.0
2019-09-04 13:00:00,199.03,199.32,198.11,198.11,14573.0,199.03,199.32,198.11,198.11,14573.0
2019-09-04 14:00:00,197.97,198.19,197.18,198.04,21921.0,197.97,198.19,197.18,198.04,21921.0
2019-09-04 15:00:00,198.08,198.93,197.8,198.79,45938.0,198.08,198.93,197.8,198.79,45938.0
2019-09-05 09:30:00,201.66,201.66,195.31,195.73,47853.0,201.66,201.66,195.31,195.73,47853.0
2019-09-05 10:00:00,195.94,197.11,193.71,193.91,124232.0,195.94,197.11,193.71,193.91,124232.0
2019-09-05 11:00:00,193.89,194.36,190.55,190.77,94363.0,193.89,194.36,190.55,190.77,94363.0
2019-09-05 12:00:00,190.75,195.23,190.73,194.95,85424.0,190.75,195.23,190.73,194.95,85424.0
2019-09-05 13:00:00,194.91,194.99,193.76,194.38,17591.0,194.91,194.99,193.76,194.38,17591.0
2019-09-05 14:00:00,194.36,196.32,194.13,195.84,27790.0,194.36,196.32,194.13,195.84,27790.0
2019-09-05 15:00:00,195.75,196.91,195.64,196.14,75002.0,195.75,196.91,195.64,196.14,75002.0
2019-09-06 09:30:00,195.0,195.49,191.42,193.42,24566.0,195.0,195.49,191.42,193.42,24566.0
2019-09-06 10:00:00,193.11,194.9,192.26,194.23,24479.0,193.11,194.9,192.26,194.23,24479.0
2019-09-06 11:00:00,194.23,194.56,192.86,193.03,19849.0,194.23,194.56,192.86,193.03,19849.0
2019-09-06 12:00:00,193.03,193.63,192.2,192.45,18030.0,193.03,193.63,192.2,192.45,18030.0
2019-09-06 13:00:00,192.33,192.56,192.02,192.43,14912.0,192.33,192.56,192.02,192.43,14912.0
2019-09-06 14:00:00,192.44,192.44,190.83,190.96,25061.0,192.44,192.44,190.83,190.96,25061.0
2019-09-06 15:00:00,191.0,191.62,188.96,189.31,80117.0,191.0,191.62,188.96,189.31,80117.0
2019-09-09 09:30:00,189.84,189.84,182.37,182.52,73879.0,189.84,189.84,182.37,182.52,73879.0
2019-09-09 10:00:00,182.8,183.39,179.17,180.27,128093.0,182.8,183.39,179.17,180.27,128093.0
2019-09-09 11:00:00,180.07,180.08,176.02,176.36,101651.0,180.07,180.08,176.02,176.36,101651.0
2019-09-09 12:00:00,176.4,176.82,174.67,175.56,67308.0,176.4,176.82,174.67,175.56,67308.0
2019-09-09 13:00:00,175.56,175.85,173.58,173.75,46442.0,175.56,175.85,173.58,173.75,46442.0
2019-09-09 14:00:00,173.69,174.3,172.25,172.7,62145.0,173.69,174.3,172.25,172.7,62145.0
2019-09-09 15:00:00,172.78,176.06,172.42,175.77,178710.0,172.78,176.06,172.42,175.77,178710.0
2019-09-10 09:30:00,172.67,173.02,169.2,171.1,103503.0,172.67,173.02,169.2,171.1,103503.0
2019-09-10 10:00:00,170.67,174.54,170.34,172.21,105150.0,170.67,174.54,170.34,172.21,105150.0
2019-09-10 11:00:00,172.08,173.09,170.76,171.14,32204.0,172.08,173.09,170.76,171.14,32204.0
2019-09-10 12:00:00,171.18,172.04,169.96,169.97,37664.0,171.18,172.04,169.96,169.97,37664.0
2019-09-10 13:00:00,170.15,170.5,168.56,169.02,73882.0,170.15,170.5,168.56,169.02,73882.0
2019-09-10 14:00:00,168.9,168.97,167.0,167.77,73009.0,168.9,168.97,167.0,167.77,73009.0
2019-09-10 15:00:00,167.79,168.69,167.0,168.65,161557.0,167.79,168.69,167.0,168.65,161557.0
2019-09-11 09:30:00,169.0,170.34,165.74,168.48,139440.0,169.0,170.34,165.74,168.48,139440.0
2019-09-11 10:00:00,168.53,170.71,166.67,167.35,166318.0,168.53,170.71,166.67,167.35,166318.0
2019-09-11 11:00:00,167.55,169.94,167.0,169.13,46658.0,167.55,169.94,167.0,169.13,46658.0
2019-09-11 12:00:00,169.13,171.25,168.84,170.15,41120.0,169.13,171.25,168.84,170.15,41120.0
2019-09-11 13:00:00,170.04,170.26,168.55,168.91,41883.0,170.04,170.26,168.55,168.91,41883.0
2019-09-11 14:00:00,168.88,169.13,167.68,167.72,39035.0,168.88,169.13,167.68,167.72,39035.0
2019-09-11 15:00:00,167.81,168.24,167.38,167.88,72000.0,167.81,168.24,167.38,167.88,72000.0
2019-09-12 09:30:00,168.68,172.03,168.68,169.82,46287.0,168.68,172.03,168.68,169.82,46287.0
2019-09-12 10:00:00,170.24,173.0,169.47,171.95,80905.0,170.24,173.0,169.47,171.95,80905.0
2019-09-12 11:00:00,172.1,172.1,170.4,170.55,38107.0,172.1,172.1,170.4,170.55,38107.0
2019-09-12 12:00:00,170.47,170.53,169.14,169.81,36037.0,170.47,170.53,169.14,169.81,36037.0
2019-09-12 13:00:00,169.74,172.82,169.73,171.49,93202.0,169.74,172.82,169.73,171.49,93202.0
2019-09-12 14:00:00,171.41,171.99,171.18,171.59,37013.0,171.41,171.99,171.18,171.59,37013.0
2019-09-12 15:00:00,171.5,171.84,170.23,170.52,108189.0,171.5,171.84,170.23,170.52,108189.0
2019-09-13 09:30:00,168.94,168.94,166.1,167.51,47523.0,168.94,168.94,166.1,167.51,47523.0
2019-09-13 10:00:00,167.51,169.49,167.15,168.41,51515.0,167.51,169.49,167.15,168.41,51515.0
2019-09-13 11:00:00,168.28,168.28,165.14,165.87,43790.0,168.28,168.28,165.14,165.87,43790.0
2019-09-13 12:00:00,166.34,166.44,164.69,164.77,24297.0,166.34,166.44,164.69,164.77,24297.0
2019-09-13 13:00:00,164.8,164.87,162.39,162.45,105787.0,164.8,164.87,162.39,162.45,105787.0
2019-09-13 14:00:00,162.48,164.81,161.83,164.79,60981.0,162.48,164.81,161.83,164.79,60981.0
2019-09-13 15:00:00,164.64,164.94,163.49,164.07,86095.0,164.64,164.94,163.49,164.07,86095.0
2019-09-16 09:30:00,160.92,163.6,160.34,163.02,70209.0,160.92,163.6,160.34,163.02,70209.0
2019-09-16 10:00:00,163.09,163.89,161.43,161.67,70213.0,163.09,163.89,161.43,161.67,70213.0
2019-09-16 11:00:00,161.79,162.27,161.01,161.76,27941.0,161.79,162.27,161.01,161.76,27941.0
2019-09-16 12:00:00,161.83,162.59,161.6,161.98,44184.0,161.83,162.59,161.6,161.98,44184.0
2019-09-16 13:00:00,162.02,163.83,161.89,163.83,52153.0,162.02,163.83,161.89,163.83,52153.0
2019-09-16 14:00:00,163.87,164.18,163.25,163.38,31333.0,163.87,164.18,163.25,163.38,31333.0
2019-09-16 15:00:00,163.42,163.68,162.98,163.4,63608.0,163.42,163.68,162.98,163.4,63608.0
2019-09-17 09:30:00,164.5,165.33,161.73,161.74,36340.0,164.5,165.33,161.73,161.74,36340.0
2019-09-17 10:00:00,161.69,162.29,160.26,161.82,62481.0,161.69,162.29,160.26,161.82,62481.0
2019-09-17 11:00:00,161.84,163.07,161.05,162.72,46574.0,161.84,163.07,161.05,162.72,46574.0
2019-09-17 12:00:00,162.8,164.06,162.63,164.06,64119.0,162.8,164.06,162.63,164.06,64119.0
2019-09-17 13:00:00,164.12,164.53,163.54,163.84,51144.0,164.12,164.53,163.54,163.84,51144.0
2019-09-17 14:00:00,163.84,163.98,162.82,163.04,30980.0,163.84,163.98,162.82,163.04,30980.0
2019-09-17 15:00:00,163.07,164.25,162.78,163.84,156603.0,163.07,164.25,162.78,163.84,156603.0
2019-09-18 09:30:00,162.99,163.13,159.95,160.9,52040.0,162.99,163.13,159.95,160.9,52040.0
2019-09-18 10:00:00,160.72,162.88,160.71,162.68,80428.0,160.72,162.88,160.71,162.68,80428.0
2019-09-18 11:00:00,162.65,163.06,161.1,161.16,58124.0,162.65,163.06,161.1,161.16,58124.0
2019-09-18 12:00:00,161.15,161.92,160.51,160.59,66994.0,161.15,161.92,160.51,160.59,66994.0
2019-09-18 13:00:00,160.56,161.19,158.8,160.62,191262.0,160.56,161.19,158.8,160.62,191262.0
2019-09-18 14:00:00,160.43,160.94,159.49,160.21,56991.0,160.43,160.94,159.49,160.21,56991.0
2019-09-18 15:00:00,160.5,163.99,160.11,163.18,136573.0,160.5,163.99,160.11,163.18,136573.0
2019-09-19 09:30:00,163.3,164.62,159.88,161.1,53279.0,163.3,164.62,159.88,161.1,53279.0
2019-09-19 10:00:00,160.5,163.13,160.49,162.82,82450.0,160.5,163.13,160.49,162.82,82450.0
2019-09-19 11:00:00,162.75,163.77,160.96,161.08,69524.0,162.75,163.77,160.96,161.08,69524.0
2019-09-19 12:00:00,161.15,161.75,160.31,161.17,43884.0,161.15,161.75,160.31,161.17,43884.0
2019-09-19 13:00:00,161.17,161.28,159.81,160.5,39725.0,161.17,161.28,159.81,160.5,39725.0
2019-09-19 14:00:00,160.46,161.61,160.39,161.31,54974.0,160.46,161.61,160.39,161.31,54974.0
2019-09-19 15:00:00,161.31,161.88,161.15,161.82,133640.0,161.31,161.88,161.15,161.82,133640.0
2019-09-20 09:30:00,161.56,162.93,161.53,162.29,78394.0,161.56,162.93,161.53,162.29,78394.0
2019-09-20 10:00:00,162.26,162.97,161.2,162.88,137217.0,162.26,162.97,161.2,162.88,137217.0
2019-09-20 11:00:00,162.82,162.82,159.16,160.49,82040.0,162.82,162.82,159.16,160.49,82040.0
2019-09-20 12:00:00,160.44,161.21,159.9,160.79,107157.0,160.44,161.21,159.9,160.79,107157.0
2019-09-20 13:00:00,160.79,161.0,159.36,160.85,69391.0,160.79,161.0,159.36,160.85,69391.0
2019-09-20 14:00:00,160.89,161.15,160.09,160.75,87424.0,160.89,161.15,160.09,160.75,87424.0
2019-09-20 15:00:00,160.8,160.83,159.43,160.36,192651.0,160.8,160.83,159.43,160.36,192651.0
2019-09-23 09:30:00,160.37,161.16,159.22,159.52,18493.0,160.37,161.16,159.22,159.52,18493.0
2019-09-23 10:00:00,159.52,161.08,159.22,160.54,19696.0,159.52,161.08,159.22,160.54,19696.0
2019-09-23 11:00:00,160.53,160.93,160.0,160.49,16523.0,160.53,160.93,160.0,160.49,16523.0
2019-09-23 12:00:00,160.52,161.34,160.01,161.12,49353.0,160.52,161.34,160.01,161.12,49353.0
2019-09-23 13:00:00,161.23,161.92,160.87,161.18,18880.0,161.23,161.92,160.87,161.18,18880.0
2019-09-23 14:00:00,161.22,161.44,160.17,160.17,21081.0,161.22,161.44,160.17,160.17,21081.0
2019-09-23 15:00:00,160.17,161.32,160.08,160.72,61199.0,160.17,161.32,160.08,160.72,61199.0
2019-09-24 09:30:00,162.16,162.16,160.0,160.05,26810.0,162.16,162.16,160.0,160.05,26810.0
2019-09-24 10:00:00,160.14,160.56,158.32,158.85,35703.0,160.14,160.56,158.32,158.85,35703.0
2019-09-24 11:00:00,158.77,158.77,155.62,156.74,56545.0,158.77,158.77,155.62,156.74,56545.0
2019-09-24 12:00:00,156.68,157.32,154.82,155.03,38545.0,156.68,157.32,154.82,155.03,38545.0
2019-09-24 13:00:00,155.17,156.0,154.86,155.1,31398.0,155.17,156.0,154.86,155.1,31398.0
2019-09-24 14:00:00,154.96,156.5,154.52,155.51,50040.0,154.96,156.5,154.52,155.51,50040.0
2019-09-24 15:00:00,155.53,156.0,153.59,154.36,107474.0,155.53,156.0,153.59,154.36,107474.0
2019-09-25 09:30:00,153.8,154.4,148.41,148.5,49634.0,153.8,154.4,148.41,148.5,49634.0
2019-09-25 10:00:00,148.93,151.34,147.57,150.99,131098.0,148.93,151.34,147.57,150.99,131098.0
2019-09-25 11:00:00,151.2,152.19,150.71,151.45,53217.0,151.2,152.19,150.71,151.45,53217.0
2019-09-25 12:00:00,151.66,151.91,150.25,150.56,34162.0,151.66,151.91,150.25,150.56,34162.0
2019-09-25 13:00:00,150.58,151.0,149.62,150.83,24455.0,150.58,151.0,149.62,150.83,24455.0
2019-09-25 14:00:00,151.0,153.1,150.91,152.75,40864.0,151.0,153.1,150.91,152.75,40864.0
2019-09-25 15:00:00,152.79,153.73,152.61,153.28,129253.0,152.79,153.73,152.61,153.28,129253.0
2019-09-26 09:30:00,153.48,154.28,151.34,152.12,23741.0,153.48,154.28,151.34,152.12,23741.0
2019-09-26 10:00:00,152.06,154.71,152.02,153.55,40091.0,152.06,154.71,152.02,153.55,40091.0
2019-09-26 11:00:00,153.49,153.86,152.83,153.61,29863.0,153.49,153.86,152.83,153.61,29863.0
2019-09-26 12:00:00,153.5,155.3,153.41,154.63,20833.0,153.5,155.3,153.41,154.63,20833.0
2019-09-26 13:00:00,154.63,155.47,154.27,154.99,23294.0,154.63,155.47,154.27,154.99,23294.0
2019-09-26 14:00:00,154.99,155.34,154.42,154.55,23291.0,154.99,155.34,154.42,154.55,23291.0
2019-09-26 15:00:00,154.62,154.9,154.14,154.22,58365.0,154.62,154.9,154.14,154.22,58365.0
2019-09-27 09:30:00,154.59,154.7,151.03,151.52,36319.0,154.59,154.7,151.03,151.52,36319.0
2019-09-27 10:00:00,151.61,152.64,150.84,152.64,51204.0,151.61,152.64,150.84,152.64,51204.0
2019-09-27 11:00:00,152.6,152.68,149.28,151.16,54424.0,152.6,152.68,149.28,151.16,54424.0
2019-09-27 12:00:00,151.18,151.18,147.47,147.47,34327.0,151.18,151.18,147.47,147.47,34327.0
2019-09-27 13:00:00,147.53,148.4,146.89,148.35,40144.0,147.53,148.4,146.89,148.35,40144.0
2019-09-27 14:00:00,148.25,148.25,146.46,147.03,85559.0,148.25,148.25,146.46,147.03,85559.0
2019-09-27 15:00:00,147.09,150.66,147.09,149.89,273395.0,147.09,150.66,147.09,149.89,273395.0
2019-09-30 09:30:00,149.86,150.9,147.73,150.13,26639.0,149.86,150.9,147.73,150.13,26639.0
2019-09-30 10:00:00,150.15,151.38,149.55,150.58,37157.0,150.15,151.38,149.55,150.58,37157.0
2019-09-30 11:00:00,150.66,151.36,150.23,150.23,39275.0,150.66,151.36,150.23,150.23,39275.0
2019-09-30 12:00:00,150.49,151.66,150.46,151.13,30860.0,150.49,151.66,150.46,151.13,30860.0
2019-09-30 13:00:00,151.19,152.8,151.12,152.66,53199.0,151.19,152.8,151.12,152.66,53199.0
2019-09-30 14:00:00,152.74,152.98,151.65,151.65,46980.0,152.74,152.98,151.65,151.65,46980.0
2019-09-30 15:00:00,151.68,152.15,151.27,151.67,76460.0,151.68,152.15,151.27,151.67,76460.0
2019-10-01 09:30:00,152.22,153.19,150.66,152.19,62228.0,152.22,153.19,150.66,152.19,62228.0
2019-10-01 10:00:00,152.0,153.03,150.39,152.8,82119.0,152.0,153.03,150.39,152.8,82119.0
2019-10-01 11:00:00,152.59,152.98,151.81,152.2,33843.0,152.59,152.98,151.81,152.2,33843.0
2019-10-01 12:00:00,151.91,152.9,151.27,152.42,38178.0,151.91,152.9,151.27,152.42,38178.0
2019-10-01 13:00:00,152.39,152.41,151.18,151.38,22676.0,152.39,152.41,151.18,151.38,22676.0
2019-10-01 14:00:00,151.31,151.92,151.03,151.72,33027.0,151.31,151.92,151.03,151.72,33027.0
2019-10-01 15:00:00,151.58,151.73,150.6,150.76,63124.0,151.58,151.73,150.6,150.76,63124.0
2019-10-02 09:30:00,148.76,149.98,147.57,147.62,48766.0,148.76,149.98,147.57,147.62,48766.0
2019-10-02 10:00:00,147.8,149.02,146.88,148.09,42596.0,147.8,149.02,146.88,148.09,42596.0
2019-10-02 11:00:00,147.99,150.64,147.94,149.84,98969.0,147.99,150.64,147.94,149.84,98969.0
2019-10-02 12:00:00,149.6,150.76,148.72,148.97,122629.0,149.6,150.76,148.72,148.97,122629.0
2019-10-02 13:00:00,148.9,150.04,148.81,149.14,29211.0,148.9,150.04,148.81,149.14,29211.0
2019-10-02 14:00:00,149.13,150.45,148.6,150.04,59024.0,149.13,150.45,148.6,150.04,59024.0
2019-10-02 15:00:00,150.08,150.78,149.58,150.37,75785.0,150.08,150.78,149.58,150.37,75785.0
2019-10-03 09:30:00,150.6,151.91,149.57,149.92,29156.0,150.6,151.91,149.57,149.92,29156.0
2019-10-03 10:00:00,149.79,153.23,148.4,153.23,83031.0,149.79,153.23,148.4,153.23,83031.0
2019-10-03 11:00:00,152.89,156.15,152.89,155.43,73390.0,152.89,156.15,152.89,155.43,73390.0
2019-10-03 12:00:00,155.43,156.34,154.52,156.24,46205.0,155.43,156.34,154.52,156.24,46205.0
2019-10-03 13:00:00,156.27,157.42,156.27,157.14,51831.0,156.27,157.42,156.27,157.14,51831.0
2019-10-03 14:00:00,157.11,158.56,157.04,158.02,76532.0,157.11,158.56,157.04,158.02,76532.0
2019-10-03 15:00:00,158.03,158.11,156.78,157.31,157944.0,158.03,158.11,156.78,157.31,157944.0
2019-10-04 09:30:00,158.84,160.44,158.83,159.06,64124.0,158.84,160.44,158.83,159.06,64124.0
2019-10-04 10:00:00,158.86,158.87,155.06,156.45,57444.0,158.86,158.87,155.06,156.45,57444.0
2019-10-04 11:00:00,156.47,157.41,156.39,157.0,35835.0,156.47,157.41,156.39,157.0,35835.0
2019-10-04 12:00:00,157.0,157.89,156.92,157.18,20679.0,157.0,157.89,156.92,157.18,20679.0
2019-10-04 13:00:00,157.18,158.87,156.96,158.25,39984.0,157.18,158.87,156.96,158.25,39984.0
2019-10-04 14:00:00,158.45,158.69,157.95,158.46,16413.0,158.45,158.69,157.95,158.46,16413.0
2019-10-04 15:00:00,158.65,160.18,158.43,159.39,138632.0,158.65,160.18,158.43,159.39,138632.0
2019-10-07 09:30:00,158.83,161.98,158.83,160.86,61102.0,158.83,161.98,158.83,160.86,61102.0
2019-10-07 10:00:00,160.74,162.15,160.53,161.99,31530.0,160.74,162.15,160.53,161.99,31530.0
2019-10-07 11:00:00,162.13,163.52,162.04,163.35,54850.0,162.13,163.52,162.04,163.35,54850.0
2019-10-07 12:00:00,163.5,164.38,162.49,163.65,71656.0,163.5,164.38,162.49,163.65,71656.0
2019-10-07 13:00:00,163.65,165.57,162.84,165.33,104786.0,163.65,165.57,162.84,165.33,104786.0
2019-10-07 14:00:00,165.35,166.13,164.76,165.72,89685.0,165.35,166.13,164.76,165.72,89685.0
2019-10-07 15:00:00,165.58,166.0,164.67,164.74,201461.0,165.58,166.0,164.67,164.74,201461.0
2019-10-08 09:30:00,163.22,164.08,159.22,159.9,59847.0,163.22,164.08,159.22,159.9,59847.0
2019-10-08 10:00:00,159.9,160.46,157.93,160.13,65166.0,159.9,160.46,157.93,160.13,65166.0
2019-10-08 11:00:00,160.26,161.71,159.88,160.33,60267.0,160.26,161.71,159.88,160.33,60267.0
2019-10-08 12:00:00,160.31,160.54,159.6,159.89,31166.0,160.31,160.54,159.6,159.89,31166.0
2019-10-08 13:00:00,159.98,161.0,159.73,160.8,34670.0,159.98,161.0,159.73,160.8,34670.0
2019-10-08 14:00:00,160.8,161.31,159.73,160.26,31041.0,160.8,161.31,159.73,160.26,31041.0
2019-10-08 15:00:00,160.26,160.81,158.49,158.59,107464.0,160.26,160.81,158.49,158.59,107464.0
2019-10-09 09:30:00,160.94,163.98,159.39,159.56,22415.0,160.94,163.98,159.39,159.56,22415.0
2019-10-09 10:00:00,159.97,160.69,159.71,160.38,38976.0,159.97,160.69,159.71,160.38,38976.0
2019-10-09 11:00:00,160.51,160.64,158.8,159.14,62560.0,160.51,160.64,158.8,159.14,62560.0
2019-10-09 12:00:00,159.14,159.41,158.64,158.81,40341.0,159.14,159.41,158.64,158.81,40341.0
2019-10-09 13:00:00,158.98,159.67,158.26,159.38,80155.0,158.98,159.67,158.26,159.38,80155.0
2019-10-09 14:00:00,159.54,160.28,159.11,160.13,30707.0,159.54,160.28,159.11,160.13,30707.0
2019-10-09 15:00:00,160.24,161.16,160.01,160.62,85971.0,160.24,161.16,160.01,160.62,85971.0
2019-10-10 09:30:00,159.76,160.88,159.76,160.04,23254.0,159.76,160.88,159.76,160.04,23254.0
2019-10-10 10:00:00,160.18,160.24,157.77,158.58,43555.0,160.18,160.24,157.77,158.58,43555.0
2019-10-10 11:00:00,158.58,158.92,158.04,158.61,45469.0,158.58,158.92,158.04,158.61,45469.0
2019-10-10 12:00:00,158.61,159.84,158.48,159.64,16416.0,158.61,159.84,158.48,159.64,16416.0
2019-10-10 13:00:00,159.63,160.05,159.5,159.63,8557.0,159.63,160.05,159.5,159.63,8557.0
2019-10-10 14:00:00,159.62,159.73,158.72,159.12,13513.0,159.62,159.73,158.72,159.12,13513.0
2019-10-10 15:00:00,159.09,160.26,159.01,160.16,33296.0,159.09,160.26,159.01,160.16,33296.0
2019-10-11 09:30:00,162.5,164.13,162.44,162.44,22673.0,162.5,164.13,162.44,162.44,22673.0
2019-10-11 10:00:00,162.75,164.08,162.58,163.52,30837.0,162.75,164.08,162.58,163.52,30837.0
2019-10-11 11:00:00,163.51,163.53,162.1,162.51,33975.0,163.51,163.53,162.1,162.51,33975.0
2019-10-11 12:00:00,162.11,163.8,162.11,163.67,16227.0,162.11,163.8,162.11,163.67,16227.0
2019-10-11 13:00:00,163.54,164.32,163.28,164.19,12611.0,163.54,164.32,163.28,164.19,12611.0
2019-10-11 14:00:00,164.17,164.86,164.04,164.55,24113.0,164.17,164.86,164.04,164.55,24113.0
2019-10-11 15:00:00,164.59,164.97,162.92,162.99,73725.0,164.59,164.97,162.92,162.99,73725.0
2019-10-14 09:30:00,163.74,164.25,162.29,163.13,11920.0,163.74,164.25,162.29,163.13,11920.0
2019-10-14 10:00:00,162.95,164.42,162.18,164.42,13641.0,162.95,164.42,162.18,164.42,13641.0
2019-10-14 11:00:00,164.12,164.58,163.93,163.93,18768.0,164.12,164.58,163.93,163.93,18768.0
2019-10-14 12:00:00,163.93,164.13,162.36,162.69,8521.0,163.93,164.13,162.36,162.69,8521.0
2019-10-14 13:00:00,162.66,163.57,162.65,163.3,9287.0,162.66,163.57,162.65,163.3,9287.0
2019-10-14 14:00:00,163.49,164.05,163.41,163.9,6771.0,163.49,164.05,163.41,163.9,6771.0
2019-10-14 15:00:00,163.94,164.59,163.75,164.59,34854.0,163.94,164.59,163.75,164.59,34854.0
2019-10-15 09:30:00,165.56,165.86,163.4,163.98,49107.0,165.56,165.86,163.4,163.98,49107.0
2019-10-15 10:00:00,164.22,165.66,163.59,165.61,37697.0,164.22,165.66,163.59,165.61,37697.0
2019-10-15 11:00:00,165.66,166.01,165.09,166.0,21789.0,165.66,166.01,165.09,166.0,21789.0
2019-10-15 12:00:00,165.98,166.28,165.69,166.18,32295.0,165.98,166.28,165.69,166.18,32295.0
2019-10-15 13:00:00,166.23,167.97,166.11,167.81,38741.0,166.23,167.97,166.11,167.81,38741.0
2019-10-15 14:00:00,167.84,168.43,167.37,167.38,58578.0,167.84,168.43,167.37,167.38,58578.0
2019-10-15 15:00:00,167.38,167.73,166.91,167.39,107338.0,167.38,167.73,166.91,167.39,107338.0
2019-10-16 09:30:00,162.21,163.51,157.16,158.8,100277.0,162.21,163.51,157.16,158.8,100277.0
2019-10-16 10:00:00,158.53,160.29,158.23,159.3,76443.0,158.53,160.29,158.23,159.3,76443.0
2019-10-16 11:00:00,159.28,160.03,158.51,158.74,43099.0,159.28,160.03,158.51,158.74,43099.0
2019-10-16 12:00:00,158.77,160.38,158.6,160.38,68972.0,158.77,160.38,158.6,160.38,68972.0
2019-10-16 13:00:00,160.27,161.54,160.02,161.39,28854.0,160.27,161.54,160.02,161.39,28854.0
2019-10-16 14:00:00,161.39,161.91,161.28,161.66,23101.0,161.39,161.91,161.28,161.66,23101.0
2019-10-16 15:00:00,161.58,162.6,161.4,162.06,101122.0,161.58,162.6,161.4,162.06,101122.0
2019-10-17 09:30:00,162.5,163.85,160.18,162.03,18651.0,162.5,163.85,160.18,162.03,18651.0
2019-10-17 10:00:00,162.03,162.03,160.22,160.96,41280.0,162.03,162.03,160.22,160.96,41280.0
2019-10-17 11:00:00,160.86,161.47,160.55,161.33,29210.0,160.86,161.47,160.55,161.33,29210.0
2019-10-17 12:00:00,161.39,161.47,160.82,161.26,32077.0,161.39,161.47,160.82,161.26,32077.0
2019-10-17 13:00:00,161.23,161.52,160.68,160.89,20681.0,161.23,161.52,160.68,160.89,20681.0
2019-10-17 14:00:00,160.83,161.0,159.95,160.22,28467.0,160.83,161.0,159.95,160.22,28467.0
2019-10-17 15:00:00,160.25,160.77,160.0,160.42,117721.0,160.25,160.77,160.0,160.42,117721.0
2019-10-18 09:30:00,160.0,160.02,155.52,155.6,42240.0,160.0,160.02,155.52,155.6,42240.0
2019-10-18 10:00:00,155.59,156.33,153.43,154.25,68592.0,155.59,156.33,153.43,154.25,68592.0
2019-10-18 11:00:00,154.27,154.99,151.1,151.3,63838.0,154.27,154.99,151.1,151.3,63838.0
2019-10-18 12:00:00,151.12,151.41,149.81,150.74,54095.0,151.12,151.41,149.81,150.74,54095.0
2019-10-18 13:00:00,150.84,152.36,150.81,152.2,36054.0,150.84,152.36,150.81,152.2,36054.0
2019-10-18 14:00:00,152.26,153.52,151.98,153.43,42970.0,152.26,153.52,151.98,153.43,42970.0
2019-10-18 15:00:00,153.35,154.28,153.27,154.1,125602.0,153.35,154.28,153.27,154.1,125602.0
2019-10-21 09:30:00,155.88,155.88,152.88,153.98,33784.0,155.88,155.88,152.88,153.98,33784.0
2019-10-21 10:00:00,154.06,155.04,153.13,154.42,29199.0,154.06,155.04,153.13,154.42,29199.0
2019-10-21 11:00:00,154.81,154.81,153.05,153.51,24678.0,154.81,154.81,153.05,153.51,24678.0
2019-10-21 12:00:00,153.44,154.16,153.4,153.53,15805.0,153.44,154.16,153.4,153.53,15805.0
2019-10-21 13:00:00,153.49,154.83,153.33,154.48,56525.0,153.49,154.83,153.33,154.48,56525.0
2019-10-21 14:00:00,154.4,154.65,153.66,153.67,23483.0,154.4,154.65,153.66,153.67,23483.0
2019-10-21 15:00:00,153.74,154.15,153.13,153.49,72109.0,153.74,154.15,153.13,153.49,72109.0
2019-10-22 09:30:00,154.19,154.89,153.01,153.34,11256.0,154.19,154.89,153.01,153.34,11256.0
2019-10-22 10:00:00,153.4,153.95,152.59,153.56,50389.0,153.4,153.95,152.59,153.56,50389.0
2019-10-22 11:00:00,153.59,153.93,149.53,149.6,100348.0,153.59,153.93,149.53,149.6,100348.0
2019-10-22 12:00:00,149.53,149.68,148.37,149.08,37878.0,149.53,149.68,148.37,149.08,37878.0
2019-10-22 13:00:00,149.04,149.41,145.59,145.75,65079.0,149.04,149.41,145.59,145.75,65079.0
2019-10-22 14:00:00,145.84,147.96,145.75,146.85,130190.0,145.84,147.96,145.75,146.85,130190.0
2019-10-22 15:00:00,147.02,147.82,146.5,147.32,101935.0,147.02,147.82,146.5,147.32,101935.0
2019-10-23 09:30:00,147.15,152.12,146.96,151.4,73265.0,147.15,152.12,146.96,151.4,73265.0
2019-10-23 10:00:00,151.37,151.48,148.93,149.78,42271.0,151.37,151.48,148.93,149.78,42271.0
2019-10-23 11:00:00,149.77,150.76,149.32,149.94,26614.0,149.77,150.76,149.32,149.94,26614.0
2019-10-23 12:00:00,149.92,150.21,149.16,149.16,30036.0,149.92,150.21,149.16,149.16,30036.0
2019-10-23 13:00:00,149.37,149.57,148.2,148.23,26924.0,149.37,149.57,148.2,148.23,26924.0
2019-10-23 14:00:00,148.2,148.2,146.07,146.68,38349.0,148.2,148.2,146.07,146.68,38349.0
2019-10-23 15:00:00,146.73,147.15,146.51,146.62,118377.0,146.73,147.15,146.51,146.62,118377.0
2019-10-24 09:30:00,149.4,152.79,148.1,151.77,47292.0,149.4,152.79,148.1,151.77,47292.0
2019-10-24 10:00:00,151.9,153.81,151.72,153.6,47316.0,151.9,153.81,151.72,153.6,47316.0
2019-10-24 11:00:00,153.6,155.75,153.25,155.43,41941.0,153.6,155.75,153.25,155.43,41941.0
2019-10-24 12:00:00,155.6,155.64,154.45,155.19,29149.0,155.6,155.64,154.45,155.19,29149.0
2019-10-24 13:00:00,155.15,155.16,154.14,154.57,17360.0,155.15,155.16,154.14,154.57,17360.0
2019-10-24 14:00:00,154.54,154.77,154.15,154.73,101524.0,154.54,154.77,154.15,154.73,101524.0
2019-10-24 15:00:00,154.75,156.36,154.75,156.26,128068.0,154.75,156.36,154.75,156.26,128068.0
2019-10-25 09:30:00,154.61,156.63,154.0,156.03,9883.0,154.61,156.63,154.0,156.03,9883.0
2019-10-25 10:00:00,156.21,157.09,155.49,155.79,25113.0,156.21,157.09,155.49,155.79,25113.0
2019-10-25 11:00:00,156.06,156.62,155.6,156.33,33571.0,156.06,156.62,155.6,156.33,33571.0
2019-10-25 12:00:00,156.33,156.38,155.81,155.81,11720.0,156.33,156.38,155.81,155.81,11720.0
2019-10-25 13:00:00,155.97,156.52,155.92,156.33,14303.0,155.97,156.52,155.92,156.33,14303.0
2019-10-25 14:00:00,156.31,156.54,155.96,156.32,15777.0,156.31,156.54,155.96,156.32,15777.0
2019-10-25 15:00:00,156.31,156.72,156.0,156.59,44095.0,156.31,156.72,156.0,156.59,44095.0
2019-10-28 09:30:00,157.35,158.2,155.18,156.14,10170.0,157.35,158.2,155.18,156.14,10170.0
2019-10-28 10:00:00,156.2,158.66,156.0,157.99,22685.0,156.2,158.66,156.0,157.99,22685.0
2019-10-28 11:00:00,158.06,158.79,157.33,157.79,29282.0,158.06,158.79,157.33,157.79,29282.0
2019-10-28 12:00:00,157.89,158.04,157.41,157.52,14403.0,157.89,158.04,157.41,157.52,14403.0
2019-10-28 13:00:00,157.5,157.82,157.39,157.61,7773.0,157.5,157.82,157.39,157.61,7773.0
2019-10-28 14:00:00,157.49,157.53,157.19,157.24,12835.0,157.49,157.53,157.19,157.24,12835.0
2019-10-28 15:00:00,157.28,157.8,156.68,156.82,58099.0,157.28,157.8,156.68,156.82,58099.0
2019-10-29 09:30:00,157.38,160.84,156.0,160.84,20615.0,157.38,160.84,156.0,160.84,20615.0
2019-10-29 10:00:00,160.33,161.4,159.62,160.85,41046.0,160.33,161.4,159.62,160.85,41046.0
2019-10-29 11:00:00,161.0,161.17,159.28,159.5,55126.0,161.0,161.17,159.28,159.5,55126.0
2019-10-29 12:00:00,159.5,159.98,159.07,159.2,18565.0,159.5,159.98,159.07,159.2,18565.0
2019-10-29 13:00:00,159.2,159.49,157.57,157.67,31921.0,159.2,159.49,157.57,157.67,31921.0
2019-10-29 14:00:00,157.6,158.11,157.21,157.21,26839.0,157.6,158.11,157.21,157.21,26839.0
2019-10-29 15:00:00,157.38,158.16,156.9,157.4,135749.0,157.38,158.16,156.9,157.4,135749.0
2019-10-30 09:30:00,158.38,159.39,157.67,158.54,9065.0,158.38,159.39,157.67,158.54,9065.0
2019-10-30 10:00:00,157.91,159.93,157.67,159.19,12580.0,157.91,159.93,157.67,159.19,12580.0
2019-10-30 11:00:00,159.26,159.72,158.66,158.88,18699.0,159.26,159.72,158.66,158.88,18699.0
2019-10-30 12:00:00,159.02,159.48,158.27,158.93,19087.0,159.02,159.48,158.27,158.93,19087.0
2019-10-30 13:00:00,158.99,158.99,157.45,157.6,25748.0,158.99,158.99,157.45,157.6,25748.0
2019-10-30 14:00:00,157.38,159.69,157.38,159.65,15312.0,157.38,159.69,157.38,159.65,15312.0
2019-10-30 15:00:00,159.73,159.73,158.46,158.81,98623.0,159.73,159.73,158.46,158.81,98623.0
2019-10-31 09:30:00,157.97,159.37,154.69,155.5,9678.0,157.97,159.37,154.69,155.5,9678.0
2019-10-31 10:00:00,155.09,156.94,155.09,155.98,16263.0,155.09,156.94,155.09,155.98,16263.0
2019-10-31 11:00:00,155.98,156.97,155.25,156.65,28331.0,155.98,156.97,155.25,156.65,28331.0
2019-10-31 12:00:00,156.6,156.6,155.62,156.11,10763.0,156.6,156.6,155.62,156.11,10763.0
2019-10-31 13:00:00,156.09,156.35,155.27,155.97,10865.0,156.09,156.35,155.27,155.97,10865.0
2019-10-31 14:00:00,155.96,156.24,155.62,155.76,21344.0,155.96,156.24,155.62,155.76,21344.0
2019-10-31 15:00:00,155.73,155.95,154.85,155.06,62799.0,155.73,155.95,154.85,155.06,62799.0
2019-11-01 09:30:00,155.7,156.54,154.12,156.16,28231.0,155.7,156.54,154.12,156.16,28231.0
2019-11-01 10:00:00,156.16,156.55,155.01,155.31,44752.0,156.16,156.55,155.01,155.31,44752.0
2019-11-01 11:00:00,155.39,155.41,154.31,154.69,19878.0,155.39,155.41,154.31,154.69,19878.0
2019-11-01 12:00:00,154.6,155.74,154.37,154.8,73688.0,154.6,155.74,154.37,154.8,73688.0
2019-11-01 13:00:00,154.78,155.87,154.13,155.83,64409.0,154.78,155.87,154.13,155.83,64409.0
2019-11-01 14:00:00,155.85,156.03,155.06,155.31,28867.0,155.85,156.03,155.06,155.31,28867.0
2019-11-01 15:00:00,155.31,156.44,154.92,156.37,99109.0,155.31,156.44,154.92,156.37,99109.0
2019-11-04 09:30:00,157.56,159.05,155.9,156.3,31588.0,157.56,159.05,155.9,156.3,31588.0
2019-11-04 10:00:00,156.22,156.32,152.89,153.06,31961.0,156.22,156.32,152.89,153.06,31961.0
2019-11-04 11:00:00,153.18,154.18,152.65,154.02,18074.0,153.18,154.18,152.65,154.02,18074.0
2019-11-04 12:00:00,154.34,154.88,154.1,154.58,15092.0,154.34,154.88,154.1,154.58,15092.0
2019-11-04 13:00:00,154.49,154.58,153.71,154.08,19292.0,154.49,154.58,153.71,154.08,19292.0
2019-11-04 14:00:00,154.08,154.21,153.6,153.76,13484.0,154.08,154.21,153.6,153.76,13484.0
2019-11-04 15:00:00,153.88,154.75,153.68,154.29,60856.0,153.88,154.75,153.68,154.29,60856.0
2019-11-05 09:30:00,154.59,156.71,152.02,152.14,26167.0,154.59,156.71,152.02,152.14,26167.0
2019-11-05 10:00:00,152.39,153.28,150.33,150.96,50456.0,152.39,153.28,150.33,150.96,50456.0
2019-11-05 11:00:00,151.0,154.03,150.88,153.6,120708.0,151.0,154.03,150.88,153.6,120708.0
2019-11-05 12:00:00,153.66,154.97,153.18,153.33,50468.0,153.66,154.97,153.18,153.33,50468.0
2019-11-05 13:00:00,153.45,153.55,152.57,153.5,46984.0,153.45,153.55,152.57,153.5,46984.0
2019-11-05 14:00:00,153.39,153.64,152.84,152.97,62827.0,153.39,153.64,152.84,152.97,62827.0
2019-11-05 15:00:00,152.96,153.69,151.14,151.65,203893.0,152.96,153.69,151.14,151.65,203893.0
2019-11-06 09:30:00,142.81,146.77,137.3,146.01,439241.0,142.81,146.77,137.3,146.01,439241.0
2019-11-06 10:00:00,146.17,149.72,143.67,143.97,339199.0,146.17,149.72,143.67,143.97,339199.0
2019-11-06 11:00:00,143.78,145.86,142.3,143.03,185233.0,143.78,145.86,142.3,143.03,185233.0
2019-11-06 12:00:00,143.0,144.16,142.23,142.44,69895.0,143.0,144.16,142.23,142.44,69895.0
2019-11-06 13:00:00,142.53,142.99,139.93,140.76,107313.0,142.53,142.99,139.93,140.76,107313.0
2019-11-06 14:00:00,140.81,142.92,140.54,142.76,83325.0,140.81,142.92,140.54,142.76,83325.0
2019-11-06 15:00:00,142.69,145.44,142.44,144.99,308793.0,142.69,145.44,142.44,144.99,308793.0
2019-11-07 09:30:00,144.8,146.82,144.21,146.01,68283.0,144.8,146.82,144.21,146.01,68283.0
2019-11-07 10:00:00,146.15,146.55,144.23,144.32,54999.0,146.15,146.55,144.23,144.32,54999.0
2019-11-07 11:00:00,144.32,145.15,142.8,143.18,91794.0,144.32,145.15,142.8,143.18,91794.0
2019-11-07 12:00:00,143.4,143.86,142.15,142.2,55432.0,143.4,143.86,142.15,142.2,55432.0
2019-11-07 13:00:00,142.24,145.2,142.1,144.62,64010.0,142.24,145.2,142.1,144.62,64010.0
2019-11-07 14:00:00,144.56,144.62,142.45,142.81,50001.0,144.56,144.62,142.45,142.81,50001.0
2019-11-07 15:00:00,142.65,142.93,142.08,142.67,66120.0,142.65,142.93,142.08,142.67,66120.0
2019-11-08 09:30:00,142.17,142.94,141.01,141.12,40922.0,142.17,142.94,141.01,141.12,40922.0
2019-11-08 10:00:00,141.34,144.45,140.83,143.03,56526.0,141.34,144.45,140.83,143.03,56526.0
2019-11-08 11:00:00,143.11,143.4,142.57,142.81,41271.0,143.11,143.4,142.57,142.81,41271.0
2019-11-08 12:00:00,142.73,143.54,142.1,142.44,74804.0,142.73,143.54,142.1,142.44,74804.0
2019-11-08 13:00:00,142.49,142.7,142.1,142.66,28959.0,142.49,142.7,142.1,142.66,28959.0
2019-11-08 14:00:00,142.67,143.11,141.15,141.69,49738.0,142.67,143.11,141.15,141.69,49738.0
2019-11-08 15:00:00,141.75,142.34,140.93,141.31,127585.0,141.75,142.34,140.93,141.31,127585.0
2019-11-11 09:30:00,141.13,141.86,140.35,140.6,21299.0,141.13,141.86,140.35,140.6,21299.0
2019-11-11 10:00:00,140.7,142.01,140.52,141.6,31431.0,140.7,142.01,140.52,141.6,31431.0
2019-11-11 11:00:00,141.59,142.29,140.1,140.37,58634.0,141.59,142.29,140.1,140.37,58634.0
2019-11-11 12:00:00,140.44,140.58,139.99,140.01,61579.0,140.44,140.58,139.99,140.01,61579.0
2019-11-11 13:00:00,140.0,141.41,139.95,141.09,78241.0,140.0,141.41,139.95,141.09,78241.0
2019-11-11 14:00:00,141.06,141.85,140.8,140.86,68228.0,141.06,141.85,140.8,140.86,68228.0
2019-11-11 15:00:00,140.91,141.58,140.65,141.1,143201.0,140.91,141.58,140.65,141.1,143201.0
2019-11-12 09:30:00,141.09,143.8,140.87,143.77,29370.0,141.09,143.8,140.87,143.77,29370.0
2019-11-12 10:00:00,143.62,144.34,142.93,143.98,46371.0,143.62,144.34,142.93,143.98,46371.0
2019-11-12 11:00:00,143.88,145.39,143.57,144.89,44812.0,143.88,145.39,143.57,144.89,44812.0
2019-11-12 12:00:00,144.81,146.1,144.71,145.05,58587.0,144.81,146.1,144.71,145.05,58587.0
2019-11-12 13:00:00,145.1,145.77,144.31,144.47,52734.0,145.1,145.77,144.31,144.47,52734.0
2019-11-12 14:00:00,144.43,144.69,142.79,143.89,61205.0,144.43,144.69,142.79,143.89,61205.0
2019-11-12 15:00:00,143.99,144.13,143.13,143.44,136925.0,143.99,144.13,143.13,143.44,136925.0
2019-11-13 09:30:00,142.76,142.76,140.51,141.75,40716.0,142.76,142.76,140.51,141.75,40716.0
2019-11-13 10:00:00,141.75,143.47,141.74,141.91,82070.0,141.75,143.47,141.74,141.91,82070.0
2019-11-13 11:00:00,142.0,142.3,140.63,140.88,84429.0,142.0,142.3,140.63,140.88,84429.0
2019-11-13 12:00:00,140.93,141.31,140.67,141.15,52208.0,140.93,141.31,140.67,141.15,52208.0
2019-11-13 13:00:00,141.13,141.39,140.42,140.43,44140.0,141.13,141.39,140.42,140.43,44140.0
2019-11-13 14:00:00,140.51,141.04,140.0,140.66,92233.0,140.51,141.04,140.0,140.66,92233.0
2019-11-13 15:00:00,140.73,142.1,140.64,141.7,158477.0,140.73,142.1,140.64,141.7,158477.0
2019-11-14 09:30:00,142.06,144.99,141.06,144.39,86402.0,142.06,144.99,141.06,144.39,86402.0
2019-11-14 10:00:00,144.6,146.62,144.6,146.11,65944.0,144.6,146.62,144.6,146.11,65944.0
2019-11-14 11:00:00,146.27,146.79,145.18,145.19,56050.0,146.27,146.79,145.18,145.19,56050.0
2019-11-14 12:00:00,145.18,145.53,145.0,145.01,58830.0,145.18,145.53,145.0,145.01,58830.0
2019-11-14 13:00:00,145.01,145.29,143.9,143.98,37290.0,145.01,145.29,143.9,143.98,37290.0
2019-11-14 14:00:00,143.91,144.28,143.4,143.47,53709.0,143.91,144.28,143.4,143.47,53709.0
2019-11-14 15:00:00,143.54,143.93,143.06,143.72,64124.0,143.54,143.93,143.06,143.72,64124.0
2019-11-15 09:30:00,144.32,144.74,142.68,143.27,49194.0,144.32,144.74,142.68,143.27,49194.0
2019-11-15 10:00:00,142.89,143.63,142.59,142.59,47256.0,142.89,143.63,142.59,142.59,47256.0
2019-11-15 11:00:00,142.91,143.84,142.23,143.2,54735.0,142.91,143.84,142.23,143.2,54735.0
2019-11-15 12:00:00,143.35,143.75,142.78,143.41,25906.0,143.35,143.75,142.78,143.41,25906.0
2019-11-15 13:00:00,143.34,145.12,143.33,145.03,229082.0,143.34,145.12,143.33,145.03,229082.0
2019-11-15 14:00:00,145.0,145.2,144.46,145.08,65239.0,145.0,145.2,144.46,145.08,65239.0
2019-11-15 15:00:00,145.12,145.79,144.45,145.74,132291.0,145.12,145.79,144.45,145.74,132291.0
2019-11-18 09:30:00,146.31,148.19,144.7,147.27,36993.0,146.31,148.19,144.7,147.27,36993.0
2019-11-18 10:00:00,147.4,148.67,145.77,147.96,66604.0,147.4,148.67,145.77,147.96,66604.0
2019-11-18 11:00:00,147.96,149.14,147.44,147.65,52610.0,147.96,149.14,147.44,147.65,52610.0
2019-11-18 12:00:00,147.73,148.4,147.62,148.23,28779.0,147.73,148.4,147.62,148.23,28779.0
2019-11-18 13:00:00,148.37,149.18,148.23,149.01,38530.0,148.37,149.18,148.23,149.01,38530.0
2019-11-18 14:00:00,149.1,150.71,148.99,150.36,76060.0,149.1,150.71,148.99,150.36,76060.0
2019-11-18 15:00:00,150.38,150.68,148.84,148.98,132697.0,150.38,150.68,148.84,148.98,132697.0
2019-11-19 09:30:00,149.37,150.02,147.34,147.5,23716.0,149.37,150.02,147.34,147.5,23716.0
2019-11-19 10:00:00,147.53,148.45,146.49,147.01,54882.0,147.53,148.45,146.49,147.01,54882.0
2019-11-19 11:00:00,147.08,150.01,147.08,149.89,53142.0,147.08,150.01,147.08,149.89,53142.0
2019-11-19 12:00:00,149.81,150.37,149.13,150.37,32342.0,149.81,150.37,149.13,150.37,32342.0
2019-11-19 13:00:00,150.17,150.86,149.92,150.58,31090.0,150.17,150.86,149.92,150.58,31090.0
2019-11-19 14:00:00,150.56,151.78,150.45,151.12,74033.0,150.56,151.78,150.45,151.12,74033.0
2019-11-19 15:00:00,151.1,152.0,151.06,151.13,161316.0,151.1,152.0,151.06,151.13,161316.0
2019-11-20 09:30:00,151.0,153.79,150.79,153.09,71128.0,151.0,153.79,150.79,153.09,71128.0
2019-11-20 10:00:00,153.09,153.14,150.99,150.99,58664.0,153.09,153.14,150.99,150.99,58664.0
2019-11-20 11:00:00,150.96,151.04,147.63,147.63,70810.0,150.96,151.04,147.63,147.63,70810.0
2019-11-20 12:00:00,147.78,148.1,145.72,145.88,83411.0,147.78,148.1,145.72,145.88,83411.0
2019-11-20 13:00:00,145.9,146.05,143.21,144.45,166617.0,145.9,146.05,143.21,144.45,166617.0
2019-11-20 14:00:00,144.3,146.4,144.26,146.29,59007.0,144.3,146.4,144.26,146.29,59007.0
2019-11-20 15:00:00,146.38,146.42,145.14,145.45,119195.0,146.38,146.42,145.14,145.45,119195.0
2019-11-21 09:30:00,145.55,147.51,144.61,146.41,40426.0,145.55,147.51,144.61,146.41,40426.0
2019-11-21 10:00:00,145.8,148.39,145.38,147.25,68809.0,145.8,148.39,145.38,147.25,68809.0
2019-11-21 11:00:00,147.25,147.62,145.46,145.53,69786.0,147.25,147.62,145.46,145.53,69786.0
2019-11-21 12:00:00,145.52,145.9,144.34,145.13,29672.0,145.52,145.9,144.34,145.13,29672.0
2019-11-21 13:00:00,145.3,145.85,145.24,145.46,43947.0,145.3,145.85,145.24,145.46,43947.0
2019-11-21 14:00:00,145.32,145.75,144.86,145.42,35228.0,145.32,145.75,144.86,145.42,35228.0
2019-11-21 15:00:00,145.5,145.52,144.25,144.59,113225.0,145.5,145.52,144.25,144.59,113225.0
2019-11-22 09:30:00,145.38,147.06,144.91,145.44,43898.0,145.38,147.06,144.91,145.44,43898.0
2019-11-22 10:00:00,145.44,145.5,143.55,144.12,25295.0,145.44,145.5,143.55,144.12,25295.0
2019-11-22 11:00:00,144.22,144.52,143.44,143.72,22614.0,144.22,144.52,143.44,143.72,22614.0
2019-11-22 12:00:00,143.72,144.33,143.28,143.8,22199.0,143.72,144.33,143.28,143.8,22199.0
2019-11-22 13:00:00,143.9,144.7,143.79,144.6,43875.0,143.9,144.7,143.79,144.6,43875.0
2019-11-22 14:00:00,144.57,145.22,144.33,144.91,22490.0,144.57,145.22,144.33,144.91,22490.0
2019-11-22 15:00:00,144.97,145.22,144.07,144.66,100570.0,144.97,145.22,144.07,144.66,100570.0
2019-11-25 09:30:00,145.62,145.95,144.75,145.16,20479.0,145.62,145.95,144.75,145.16,20479.0
2019-11-25 10:00:00,145.26,145.27,143.01,144.17,101647.0,145.26,145.27,143.01,144.17,101647.0
2019-11-25 11:00:00,144.26,146.34,143.92,146.34,96503.0,144.26,146.34,143.92,146.34,96503.0
2019-11-25 12:00:00,146.23,146.61,145.18,145.28,30651.0,146.23,146.61,145.18,145.28,30651.0
2019-11-25 13:00:00,145.36,146.22,145.07,145.67,24826.0,145.36,146.22,145.07,145.67,24826.0
2019-11-25 14:00:00,145.56,146.08,145.4,146.03,31240.0,145.56,146.08,145.4,146.03,31240.0
2019-11-25 15:00:00,146.0,146.22,145.76,146.09,100411.0,146.0,146.22,145.76,146.09,100411.0
2019-11-26 09:30:00,147.39,150.27,147.11,149.78,36238.0,147.39,150.27,147.11,149.78,36238.0
2019-11-26 10:00:00,149.8,150.43,148.63,148.8,54525.0,149.8,150.43,148.63,148.8,54525.0
2019-11-26 11:00:00,148.86,149.19,148.33,148.37,26305.0,148.86,149.19,148.33,148.37,26305.0
2019-11-26 12:00:00,148.32,149.99,148.32,149.97,38113.0,148.32,149.99,148.32,149.97,38113.0
2019-11-26 13:00:00,149.98,150.13,149.11,149.62,44071.0,149.98,150.13,149.11,149.62,44071.0
2019-11-26 14:00:00,149.64,150.58,149.44,150.58,43029.0,149.64,150.58,149.44,150.58,43029.0
2019-11-26 15:00:00,150.5,150.71,149.85,150.33,114273.0,150.5,150.71,149.85,150.33,114273.0
2019-11-27 09:30:00,150.89,151.67,150.05,150.71,23677.0,150.89,151.67,150.05,150.71,23677.0
2019-11-27 10:00:00,150.75,151.68,150.36,150.81,25746.0,150.75,151.68,150.36,150.81,25746.0
2019-11-27 11:00:00,150.76,151.34,150.63,151.05,13108.0,150.76,151.34,150.63,151.05,13108.0
2019-11-27 12:00:00,150.97,151.23,150.66,150.75,12075.0,150.97,151.23,150.66,150.75,12075.0
2019-11-27 13:00:00,150.8,151.26,150.6,151.21,30591.0,150.8,151.26,150.6,151.21,30591.0
2019-11-27 14:00:00,151.16,151.31,150.02,151.18,114336.0,151.16,151.31,150.02,151.18,114336.0
2019-11-27 15:00:00,151.11,151.7,151.06,151.26,80751.0,151.11,151.7,151.06,151.26,80751.0
2019-11-29 09:30:00,150.88,151.48,150.0,151.46,11886.0,150.88,151.48,150.0,151.46,11886.0
2019-11-29 10:00:00,151.05,151.83,150.96,151.66,18883.0,151.05,151.83,150.96,151.66,18883.0
2019-11-29 11:00:00,151.59,151.72,150.78,151.72,27633.0,151.59,151.72,150.78,151.72,27633.0
2019-11-29 12:00:00,151.69,151.7,150.5,150.9,36694.0,151.69,151.7,150.5,150.9,36694.0
2019-12-02 09:30:00,150.23,151.0,145.15,145.15,38054.0,150.23,151.0,145.15,145.15,38054.0
2019-12-02 10:00:00,145.34,146.07,144.13,144.49,50963.0,145.34,146.07,144.13,144.49,50963.0
2019-12-02 11:00:00,144.4,145.46,144.06,145.3,50680.0,144.4,145.46,144.06,145.3,50680.0
2019-12-02 12:00:00,145.31,146.21,145.0,145.0,42348.0,145.31,146.21,145.0,145.0,42348.0
2019-12-02 13:00:00,145.05,147.19,144.98,147.19,43080.0,145.05,147.19,144.98,147.19,43080.0
2019-12-02 14:00:00,147.15,147.64,146.11,147.46,66854.0,147.15,147.64,146.11,147.46,66854.0
2019-12-02 15:00:00,147.41,147.79,146.28,146.79,107921.0,147.41,147.79,146.28,146.79,107921.0
2019-12-03 09:30:00,143.84,145.4,143.64,145.33,53308.0,143.84,145.4,143.64,145.33,53308.0
2019-12-03 10:00:00,145.26,147.42,144.79,146.18,105470.0,145.26,147.42,144.79,146.18,105470.0
2019-12-03 11:00:00,146.12,146.75,145.87,146.46,33100.0,146.12,146.75,145.87,146.46,33100.0
2019-12-03 12:00:00,146.47,147.55,146.27,147.13,46588.0,146.47,147.55,146.27,147.13,46588.0
2019-12-03 13:00:00,147.14,148.0,146.98,147.84,47988.0,147.14,148.0,146.98,147.84,47988.0
2019-12-03 14:00:00,147.81,148.15,147.05,148.0,49503.0,147.81,148.15,147.05,148.0,49503.0
2019-12-03 15:00:00,147.96,149.48,147.55,149.41,102049.0,147.96,149.48,147.55,149.41,102049.0
2019-12-04 09:30:00,149.6,149.73,148.09,149.31,34146.0,149.6,149.73,148.09,149.31,34146.0
2019-12-04 10:00:00,149.22,149.96,148.77,149.14,44420.0,149.22,149.96,148.77,149.14,44420.0
2019-12-04 11:00:00,149.13,149.13,146.68,146.68,53047.0,149.13,149.13,146.68,146.68,53047.0
2019-12-04 12:00:00,146.59,147.41,146.47,147.14,44707.0,146.59,147.41,146.47,147.14,44707.0
2019-12-04 13:00:00,147.14,147.2,145.66,146.16,79337.0,147.14,147.2,145.66,146.16,79337.0
2019-12-04 14:00:00,146.17,146.47,146.02,146.28,34195.0,146.17,146.47,146.02,146.28,34195.0
2019-12-04 15:00:00,146.22,146.67,145.87,146.0,166639.0,146.22,146.67,145.87,146.0,166639.0
2019-12-05 09:30:00,146.32,147.18,145.14,146.48,14336.0,146.32,147.18,145.14,146.48,14336.0
2019-12-05 10:00:00,146.6,148.12,145.13,148.12,30424.0,146.6,148.12,145.13,148.12,30424.0
2019-12-05 11:00:00,148.11,148.81,147.22,147.26,25599.0,148.11,148.81,147.22,147.26,25599.0
2019-12-05 12:00:00,147.29,147.72,146.86,146.86,15557.0,147.29,147.72,146.86,146.86,15557.0
2019-12-05 13:00:00,146.92,152.08,146.85,151.75,341464.0,146.92,152.08,146.85,151.75,341464.0
2019-12-05 14:00:00,151.75,153.87,151.37,153.6,132458.0,151.75,153.87,151.37,153.6,132458.0
2019-12-05 15:00:00,153.66,154.1,153.17,153.55,234857.0,153.66,154.1,153.17,153.55,234857.0
2019-12-06 09:30:00,155.02,155.29,150.04,150.27,134842.0,155.02,155.29,150.04,150.27,134842.0
2019-12-06 10:00:00,150.3,152.53,150.29,151.86,121281.0,150.3,152.53,150.29,151.86,121281.0
2019-12-06 11:00:00,151.78,153.88,151.71,153.42,104134.0,151.78,153.88,151.71,153.42,104134.0
2019-12-06 12:00:00,153.27,154.04,152.61,152.61,119987.0,153.27,154.04,152.61,152.61,119987.0
2019-12-06 13:00:00,152.48,152.91,150.94,150.99,45562.0,152.48,152.91,150.94,150.99,45562.0
2019-12-06 14:00:00,151.04,152.2,150.97,151.9,38421.0,151.04,152.2,150.97,151.9,38421.0
2019-12-06 15:00:00,151.88,152.25,151.27,152.02,130138.0,151.88,152.25,151.27,152.02,130138.0
2019-12-09 09:30:00,151.71,153.61,151.27,153.39,42453.0,151.71,153.61,151.27,153.39,42453.0
2019-12-09 10:00:00,153.43,154.89,153.38,154.71,48230.0,153.43,154.89,153.38,154.71,48230.0
2019-12-09 11:00:00,154.81,154.83,153.37,153.71,35214.0,154.81,154.83,153.37,153.71,35214.0
2019-12-09 12:00:00,153.69,154.47,153.5,153.96,18119.0,153.69,154.47,153.5,153.96,18119.0
2019-12-09 13:00:00,153.92,154.13,153.62,153.94,20953.0,153.92,154.13,153.62,153.94,20953.0
2019-12-09 14:00:00,153.77,154.05,153.49,153.99,42462.0,153.77,154.05,153.49,153.99,42462.0
2019-12-09 15:00:00,153.99,154.48,153.5,153.51,134357.0,153.99,154.48,153.5,153.51,134357.0
2019-12-10 09:30:00,153.55,156.18,153.55,155.26,17119.0,153.55,156.18,153.55,155.26,17119.0
2019-12-10 10:00:00,155.6,155.6,153.88,153.88,66642.0,155.6,155.6,153.88,153.88,66642.0
2019-12-10 11:00:00,153.91,154.41,152.56,152.89,66756.0,153.91,154.41,152.56,152.89,66756.0
2019-12-10 12:00:00,153.0,153.53,152.76,153.05,16912.0,153.0,153.53,152.76,153.05,16912.0
2019-12-10 13:00:00,153.11,153.59,151.48,151.49,47851.0,153.11,153.59,151.48,151.49,47851.0
2019-12-10 14:00:00,151.45,152.58,151.01,152.17,66539.0,151.45,152.58,151.01,152.17,66539.0
2019-12-10 15:00:00,152.09,152.9,151.91,152.7,183913.0,152.09,152.9,151.91,152.7,183913.0
2019-12-11 09:30:00,152.77,153.15,150.75,151.31,32245.0,152.77,153.15,150.75,151.31,32245.0
2019-12-11 10:00:00,151.27,152.06,146.5,146.7,106108.0,151.27,152.06,146.5,146.7,106108.0
2019-12-11 11:00:00,146.56,147.85,146.31,146.97,102648.0,146.56,147.85,146.31,146.97,102648.0
2019-12-11 12:00:00,146.96,148.45,146.96,148.0,30446.0,146.96,148.45,146.96,148.0,30446.0
2019-12-11 13:00:00,148.04,148.35,147.37,147.99,35987.0,148.04,148.35,147.37,147.99,35987.0
2019-12-11 14:00:00,147.91,149.56,147.62,148.99,49338.0,147.91,149.56,147.62,148.99,49338.0
2019-12-11 15:00:00,149.2,149.4,148.89,149.0,97407.0,149.2,149.4,148.89,149.0,97407.0
2019-12-12 09:30:00,149.0,149.0,145.28,148.04,41594.0,149.0,149.0,145.28,148.04,41594.0
2019-12-12 10:00:00,148.06,149.27,147.42,148.52,27728.0,148.06,149.27,147.42,148.52,27728.0
2019-12-12 11:00:00,148.53,148.62,146.62,147.52,48314.0,148.53,148.62,146.62,147.52,48314.0
2019-12-12 12:00:00,147.43,148.39,146.89,147.97,27504.0,147.43,148.39,146.89,147.97,27504.0
2019-12-12 13:00:00,148.02,148.76,147.91,148.63,27408.0,148.02,148.76,147.91,148.63,27408.0
2019-12-12 14:00:00,148.64,149.34,148.3,148.57,38653.0,148.64,149.34,148.3,148.57,38653.0
2019-12-12 15:00:00,148.6,149.21,148.58,148.66,69209.0,148.6,149.21,148.58,148.66,69209.0
2019-12-13 09:30:00,149.0,151.29,149.0,150.93,32792.0,149.0,151.29,149.0,150.93,32792.0
2019-12-13 10:00:00,151.0,152.15,150.26,151.61,67253.0,151.0,152.15,150.26,151.61,67253.0
2019-12-13 11:00:00,151.65,152.56,151.44,151.69,69499.0,151.65,152.56,151.44,151.69,69499.0
2019-12-13 12:00:00,151.72,152.21,151.18,151.37,39155.0,151.72,152.21,151.18,151.37,39155.0
2019-12-13 13:00:00,151.45,151.9,151.21,151.21,30816.0,151.45,151.9,151.21,151.21,30816.0
2019-12-13 14:00:00,151.21,151.67,150.92,151.35,56316.0,151.21,151.67,150.92,151.35,56316.0
2019-12-13 15:00:00,151.41,151.5,150.8,151.06,85259.0,151.41,151.5,150.8,151.06,85259.0
2019-12-16 09:30:00,152.13,154.59,151.79,153.84,66608.0,152.13,154.59,151.79,153.84,66608.0
2019-12-16 10:00:00,154.05,155.71,153.79,155.03,70859.0,154.05,155.71,153.79,155.03,70859.0
2019-12-16 11:00:00,155.01,155.42,154.84,155.2,57068.0,155.01,155.42,154.84,155.2,57068.0
2019-12-16 12:00:00,155.28,156.59,155.28,156.41,76549.0,155.28,156.59,155.28,156.41,76549.0
2019-12-16 13:00:00,156.42,157.33,156.33,157.0,90144.0,156.42,157.33,156.33,157.0,90144.0
2019-12-16 14:00:00,157.0,157.35,156.8,157.24,147188.0,157.0,157.35,156.8,157.24,147188.0
2019-12-16 15:00:00,157.16,158.02,156.72,157.32,249550.0,157.16,158.02,156.72,157.32,249550.0
2019-12-17 09:30:00,159.3,159.4,155.32,156.24,92374.0,159.3,159.4,155.32,156.24,92374.0
2019-12-17 10:00:00,155.88,157.28,155.78,157.05,121429.0,155.88,157.28,155.78,157.05,121429.0
2019-12-17 11:00:00,157.02,157.54,156.87,157.11,90849.0,157.02,157.54,156.87,157.11,90849.0
2019-12-17 12:00:00,157.11,157.9,156.83,157.13,87388.0,157.11,157.9,156.83,157.13,87388.0
2019-12-17 13:00:00,157.09,157.09,156.06,156.51,61962.0,157.09,157.09,156.06,156.51,61962.0
2019-12-17 14:00:00,156.51,156.51,155.79,156.0,38209.0,156.51,156.51,155.79,156.0,38209.0
2019-12-17 15:00:00,156.0,156.38,155.54,155.55,104532.0,156.0,156.38,155.54,155.55,104532.0
2019-12-18 09:30:00,155.47,157.41,155.47,155.72,35390.0,155.47,157.41,155.47,155.72,35390.0
2019-12-18 10:00:00,155.81,157.5,155.6,157.38,27764.0,155.81,157.5,155.6,157.38,27764.0
2019-12-18 11:00:00,157.38,158.19,157.11,157.61,16918.0,157.38,158.19,157.11,157.61,16918.0
2019-12-18 12:00:00,157.44,157.6,156.49,157.32,30224.0,157.44,157.6,156.49,157.32,30224.0
2019-12-18 13:00:00,157.15,157.42,156.77,156.84,9883.0,157.15,157.42,156.77,156.84,9883.0
2019-12-18 14:00:00,157.03,157.19,156.48,156.64,20796.0,157.03,157.19,156.48,156.64,20796.0
2019-12-18 15:00:00,156.66,156.66,154.92,155.08,51362.0,156.66,156.66,154.92,155.08,51362.0
2019-12-19 09:30:00,155.04,156.76,155.04,156.6,22960.0,155.04,156.76,155.04,156.6,22960.0
2019-12-19 10:00:00,156.55,157.5,156.39,157.29,53463.0,156.55,157.5,156.39,157.29,53463.0
2019-12-19 11:00:00,157.29,158.62,157.13,158.55,41228.0,157.29,158.62,157.13,158.55,41228.0
2019-12-19 12:00:00,158.55,158.97,158.2,158.76,40782.0,158.55,158.97,158.2,158.76,40782.0
2019-12-19 13:00:00,158.76,159.49,158.71,159.22,49038.0,158.76,159.49,158.71,159.22,49038.0
2019-12-19 14:00:00,159.19,159.37,158.73,159.05,47833.0,159.19,159.37,158.73,159.05,47833.0
2019-12-19 15:00:00,159.1,159.11,158.2,158.26,118293.0,159.1,159.11,158.2,158.26,118293.0
2019-12-20 09:30:00,159.74,160.74,158.67,160.02,33376.0,159.74,160.74,158.67,160.02,33376.0
2019-12-20 10:00:00,160.25,160.97,159.41,159.7,43308.0,160.25,160.97,159.41,159.7,43308.0
2019-12-20 11:00:00,159.53,160.08,158.78,158.91,46363.0,159.53,160.08,158.78,158.91,46363.0
2019-12-20 12:00:00,158.81,159.77,158.68,159.77,34264.0,158.81,159.77,158.68,159.77,34264.0
2019-12-20 13:00:00,159.77,160.06,158.44,158.71,50276.0,159.77,160.06,158.44,158.71,50276.0
2019-12-20 14:00:00,158.71,159.28,158.54,158.94,25176.0,158.71,159.28,158.54,158.94,25176.0
2019-12-20 15:00:00,158.87,160.13,158.64,159.34,108506.0,158.87,160.13,158.64,159.34,108506.0
2019-12-23 09:30:00,159.81,159.96,158.37,158.94,25930.0,159.81,159.96,158.37,158.94,25930.0
2019-12-23 10:00:00,158.95,159.26,157.0,157.67,29624.0,158.95,159.26,157.0,157.67,29624.0
2019-12-23 11:00:00,157.54,157.96,156.57,157.96,31366.0,157.54,157.96,156.57,157.96,31366.0
2019-12-23 12:00:00,157.86,158.11,157.72,158.11,15683.0,157.86,158.11,157.72,158.11,15683.0
2019-12-23 13:00:00,158.13,158.83,157.97,158.17,16636.0,158.13,158.83,157.97,158.17,16636.0
2019-12-23 14:00:00,158.23,158.29,157.55,157.65,12442.0,158.23,158.29,157.55,157.65,12442.0
2019-12-23 15:00:00,157.64,157.82,157.1,157.13,37933.0,157.64,157.82,157.1,157.13,37933.0
2019-12-24 09:30:00,156.81,156.85,156.18,156.2,6238.0,156.81,156.85,156.18,156.2,6238.0
2019-12-24 10:00:00,156.31,157.84,156.28,157.71,13245.0,156.31,157.84,156.28,157.71,13245.0
2019-12-24 11:00:00,157.74,158.01,157.39,157.88,12106.0,157.74,158.01,157.39,157.88,12106.0
2019-12-24 12:00:00,158.03,158.15,157.4,157.94,22721.0,158.03,158.15,157.4,157.94,22721.0
2019-12-26 09:30:00,157.99,159.33,157.99,158.81,8770.0,157.99,159.33,157.99,158.81,8770.0
2019-12-26 10:00:00,159.06,159.85,158.64,158.64,21904.0,159.06,159.85,158.64,158.64,21904.0
2019-12-26 11:00:00,158.63,158.88,157.9,158.41,23549.0,158.63,158.88,157.9,158.41,23549.0
2019-12-26 12:00:00,158.38,159.4,158.12,159.05,13613.0,158.38,159.4,158.12,159.05,13613.0
2019-12-26 13:00:00,159.03,159.2,158.65,158.68,11988.0,159.03,159.2,158.65,158.68,11988.0
2019-12-26 14:00:00,158.65,158.81,158.39,158.61,23603.0,158.65,158.81,158.39,158.61,23603.0
2019-12-26 15:00:00,158.58,158.73,158.05,158.52,56726.0,158.58,158.73,158.05,158.52,56726.0
2019-12-27 09:30:00,158.79,158.96,157.0,157.14,78308.0,158.79,158.96,157.0,157.14,78308.0
2019-12-27 10:00:00,156.89,158.32,156.89,158.11,25005.0,156.89,158.32,156.89,158.11,25005.0
2019-12-27 11:00:00,158.05,158.71,157.81,158.03,18068.0,158.05,158.71,157.81,158.03,18068.0
2019-12-27 12:00:00,157.94,158.57,157.86,158.41,45612.0,157.94,158.57,157.86,158.41,45612.0
2019-12-27 13:00:00,158.39,158.41,157.98,158.1,51725.0,158.39,158.41,157.98,158.1,51725.0
2019-12-27 14:00:00,158.06,158.79,157.96,158.41,36168.0,158.06,158.79,157.96,158.41,36168.0
2019-12-27 15:00:00,158.43,158.67,157.93,158.25,78845.0,158.43,158.67,157.93,158.25,78845.0
2019-12-30 09:30:00,157.13,157.38,154.26,156.05,118770.0,157.13,157.38,154.26,156.05,118770.0
2019-12-30 10:00:00,155.8,157.46,155.42,156.96,39342.0,155.8,157.46,155.42,156.96,39342.0
2019-12-30 11:00:00,156.89,157.58,156.0,157.02,74751.0,156.89,157.58,156.0,157.02,74751.0
2019-12-30 12:00:00,156.99,158.49,156.99,157.88,16697.0,156.99,158.49,156.99,157.88,16697.0
2019-12-30 13:00:00,157.87,158.51,157.68,157.87,38762.0,157.87,158.51,157.68,157.87,38762.0
2019-12-30 14:00:00,157.85,158.45,157.85,158.3,31542.0,157.85,158.45,157.85,158.3,31542.0
2019-12-30 15:00:00,158.31,158.66,157.91,158.19,67880.0,158.31,158.66,157.91,158.19,67880.0
2019-12-31 09:30:00,157.1,159.67,157.1,158.89,33915.0,157.1,159.67,157.1,158.89,33915.0
2019-12-31 10:00:00,158.9,158.97,157.83,158.37,77931.0,158.9,158.97,157.83,158.37,77931.0
2019-12-31 11:00:00,158.34,159.17,158.25,158.96,14774.0,158.34,159.17,158.25,158.96,14774.0
2019-12-31 12:00:00,158.92,159.37,158.76,158.76,17594.0,158.92,159.37,158.76,158.76,17594.0
2019-12-31 13:00:00,158.76,158.92,158.15,158.36,23100.0,158.76,158.92,158.15,158.36,23100.0
2019-12-31 14:00:00,158.44,158.95,158.4,158.84,11438.0,158.44,158.95,158.4,158.84,11438.0
2019-12-31 15:00:00,158.82,158.9,158.31,158.5,41639.0,158.82,158.9,158.31,158.5,41639.0
2020-01-02 09:30:00,159.51,161.4,159.36,161.21,29683.0,159.51,161.4,159.36,161.21,29683.0
2020-01-02 10:00:00,161.2,161.46,159.1,160.67,67481.0,161.2,161.46,159.1,160.67,67481.0
2020-01-02 11:00:00,160.65,161.31,160.08,161.05,44495.0,160.65,161.31,160.08,161.05,44495.0
2020-01-02 12:00:00,160.94,161.78,160.9,161.66,24427.0,160.94,161.78,160.9,161.66,24427.0
2020-01-02 13:00:00,161.64,161.92,161.22,161.73,33620.0,161.64,161.92,161.22,161.73,33620.0
2020-01-02 14:00:00,161.66,162.44,161.62,162.29,22778.0,161.66,162.44,161.62,162.29,22778.0
2020-01-02 15:00:00,162.32,162.57,161.71,162.42,54973.0,162.32,162.57,161.71,162.42,54973.0
2020-01-03 09:30:00,161.62,162.53,160.8,162.53,32469.0,161.62,162.53,160.8,162.53,32469.0
2020-01-03 10:00:00,162.12,162.82,161.96,162.34,77748.0,162.12,162.82,161.96,162.34,77748.0
2020-01-03 11:00:00,162.29,162.75,162.06,162.62,65097.0,162.29,162.75,162.06,162.62,65097.0
2020-01-03 12:00:00,162.62,163.85,162.62,163.53,21110.0,162.62,163.85,162.62,163.53,21110.0
2020-01-03 13:00:00,163.58,163.83,163.04,163.48,20512.0,163.58,163.83,163.04,163.48,20512.0
2020-01-03 14:00:00,163.68,164.09,163.11,164.02,29002.0,163.68,164.09,163.11,164.02,29002.0
2020-01-03 15:00:00,164.01,164.4,163.59,163.89,70629.0,164.01,164.4,163.59,163.89,70629.0
2020-01-06 09:30:00,162.69,164.76,162.33,164.3,29129.0,162.69,164.76,162.33,164.3,29129.0
2020-01-06 10:00:00,164.29,165.4,163.92,165.2,32116.0,164.29,165.4,163.92,165.2,32116.0
2020-01-06 11:00:00,165.22,165.4,164.42,165.34,33187.0,165.22,165.4,164.42,165.34,33187.0
2020-01-06 12:00:00,165.38,165.43,164.68,165.25,23204.0,165.38,165.43,164.68,165.25,23204.0
2020-01-06 13:00:00,165.2,165.8,165.2,165.74,32984.0,165.2,165.8,165.2,165.74,32984.0
2020-01-06 14:00:00,165.66,166.57,165.47,166.53,29049.0,165.66,166.57,165.47,166.53,29049.0
2020-01-06 15:00:00,166.52,167.14,166.1,167.0,99160.0,166.52,167.14,166.1,167.0,99160.0
2020-01-07 09:30:00,167.4,168.1,165.85,166.73,14565.0,167.4,168.1,165.85,166.73,14565.0
2020-01-07 10:00:00,167.5,167.5,165.94,166.94,37260.0,167.5,167.5,165.94,166.94,37260.0
2020-01-07 11:00:00,166.75,167.93,166.56,167.17,25231.0,166.75,167.93,166.56,167.17,25231.0
2020-01-07 12:00:00,167.37,168.57,166.64,168.21,28777.0,167.37,168.57,166.64,168.21,28777.0
2020-01-07 13:00:00,168.22,168.54,167.76,168.25,30149.0,168.22,168.54,167.76,168.25,30149.0
2020-01-07 14:00:00,168.38,168.58,167.8,167.85,78715.0,168.38,168.58,167.8,167.85,78715.0
2020-01-07 15:00:00,167.88,168.63,167.88,168.4,73392.0,167.88,168.63,167.88,168.4,73392.0
2020-01-08 09:30:00,169.1,171.44,168.99,171.06,28503.0,169.1,171.44,168.99,171.06,28503.0
2020-01-08 10:00:00,170.91,172.35,170.52,171.0,88287.0,170.91,172.35,170.52,171.0,88287.0
2020-01-08 11:00:00,171.0,172.25,170.28,171.81,75805.0,171.0,172.25,170.28,171.81,75805.0
2020-01-08 12:00:00,171.77,172.16,171.21,171.67,41256.0,171.77,172.16,171.21,171.67,41256.0
2020-01-08 13:00:00,171.67,172.64,171.65,172.09,25855.0,171.67,172.64,171.65,172.09,25855.0
2020-01-08 14:00:00,172.22,172.91,172.08,172.72,43208.0,172.22,172.91,172.08,172.72,43208.0
2020-01-08 15:00:00,172.8,173.67,172.55,172.91,306621.0,172.8,173.67,172.55,172.91,306621.0
2020-01-09 09:30:00,175.18,175.45,173.52,174.95,33998.0,175.18,175.45,173.52,174.95,33998.0
2020-01-09 10:00:00,175.23,175.71,174.67,175.71,75531.0,175.23,175.71,174.67,175.71,75531.0
2020-01-09 11:00:00,175.55,177.1,175.54,176.7,42538.0,175.55,177.1,175.54,176.7,42538.0
2020-01-09 12:00:00,176.71,176.94,174.78,175.45,119540.0,176.71,176.94,174.78,175.45,119540.0
2020-01-09 13:00:00,175.42,176.84,175.27,176.83,29842.0,175.42,176.84,175.27,176.83,29842.0
2020-01-09 14:00:00,176.92,178.0,176.55,177.73,30986.0,176.92,178.0,176.55,177.73,30986.0
2020-01-09 15:00:00,177.75,178.08,176.7,177.27,172268.0,177.75,178.08,176.7,177.27,172268.0
2020-01-10 09:30:00,179.92,181.3,178.01,179.09,85996.0,179.92,181.3,178.01,179.09,85996.0
2020-01-10 10:00:00,179.19,179.73,176.72,177.17,57491.0,179.19,179.73,176.72,177.17,57491.0
2020-01-10 11:00:00,177.06,177.86,176.75,177.27,67069.0,177.06,177.86,176.75,177.27,67069.0
2020-01-10 12:00:00,177.18,177.18,175.95,176.64,25774.0,177.18,177.18,175.95,176.64,25774.0
2020-01-10 13:00:00,176.71,177.84,176.37,176.95,52308.0,176.71,177.84,176.37,176.95,52308.0
2020-01-10 14:00:00,176.78,177.14,175.81,176.06,22292.0,176.78,177.14,175.81,176.06,22292.0
2020-01-10 15:00:00,176.26,176.39,175.3,175.81,60164.0,176.26,176.39,175.3,175.81,60164.0
2020-01-13 09:30:00,176.89,178.49,176.64,178.3,22644.0,176.89,178.49,176.64,178.3,22644.0
2020-01-13 10:00:00,178.31,179.29,177.91,178.65,86470.0,178.31,179.29,177.91,178.65,86470.0
2020-01-13 11:00:00,178.65,180.0,178.59,179.95,24502.0,178.65,180.0,178.59,179.95,24502.0
2020-01-13 12:00:00,180.04,181.24,179.94,180.76,77485.0,180.04,181.24,179.94,180.76,77485.0
2020-01-13 13:00:00,180.78,181.54,180.65,181.2,35184.0,180.78,181.54,180.65,181.2,35184.0
2020-01-13 14:00:00,181.21,181.7,181.01,181.17,19437.0,181.21,181.7,181.01,181.17,19437.0
2020-01-13 15:00:00,181.17,181.17,179.24,179.45,83448.0,181.17,181.17,179.24,179.45,83448.0
2020-01-14 09:30:00,179.29,179.76,175.8,176.01,25017.0,179.29,179.76,175.8,176.01,25017.0
2020-01-14 10:00:00,176.18,178.43,176.18,177.49,19951.0,176.18,178.43,176.18,177.49,19951.0
2020-01-14 11:00:00,177.56,178.7,176.84,178.37,25588.0,177.56,178.7,176.84,178.37,25588.0
2020-01-14 12:00:00,178.48,179.17,178.48,178.89,15745.0,178.48,179.17,178.48,178.89,15745.0
2020-01-14 13:00:00,178.85,179.46,178.52,179.04,58724.0,178.85,179.46,178.52,179.04,58724.0
2020-01-14 14:00:00,179.09,179.43,178.28,179.11,112416.0,179.09,179.43,178.28,179.11,112416.0
2020-01-14 15:00:00,179.16,180.19,178.77,179.52,134854.0,179.16,180.19,178.77,179.52,134854.0
2020-01-15 09:30:00,180.15,181.56,179.64,179.89,43244.0,180.15,181.56,179.64,179.89,43244.0
2020-01-15 10:00:00,179.87,182.12,179.36,181.92,64970.0,179.87,182.12,179.36,181.92,64970.0
2020-01-15 11:00:00,181.74,184.21,181.55,183.87,48051.0,181.74,184.21,181.55,183.87,48051.0
2020-01-15 12:00:00,183.9,185.5,183.9,184.29,105328.0,183.9,185.5,183.9,184.29,105328.0
2020-01-15 13:00:00,184.23,184.89,183.71,184.0,52425.0,184.23,184.89,183.71,184.0,52425.0
2020-01-15 14:00:00,184.03,184.23,183.77,183.88,57881.0,184.03,184.23,183.77,183.88,57881.0
2020-01-15 15:00:00,183.9,183.95,182.18,182.6,167282.0,183.9,183.95,182.18,182.6,167282.0
2020-01-16 09:30:00,183.45,184.43,181.04,181.81,47540.0,183.45,184.43,181.04,181.81,47540.0
2020-01-16 10:00:00,181.76,182.21,180.83,181.38,97604.0,181.76,182.21,180.83,181.38,97604.0
2020-01-16 11:00:00,181.38,181.67,180.77,180.9,38772.0,181.38,181.67,180.77,180.9,38772.0
2020-01-16 12:00:00,180.98,181.25,180.24,181.08,23346.0,180.98,181.25,180.24,181.08,23346.0
2020-01-16 13:00:00,181.04,181.89,181.04,181.76,19426.0,181.04,181.89,181.04,181.76,19426.0
2020-01-16 14:00:00,181.69,181.76,181.02,181.28,17002.0,181.69,181.76,181.02,181.28,17002.0
2020-01-16 15:00:00,181.35,181.87,180.89,181.77,55737.0,181.35,181.87,180.89,181.77,55737.0
2020-01-17 09:30:00,182.01,182.01,179.01,180.41,37800.0,182.01,182.01,179.01,180.41,37800.0
2020-01-17 10:00:00,181.04,181.44,180.26,181.26,43608.0,181.04,181.44,180.26,181.26,43608.0
2020-01-17 11:00:00,181.34,181.99,181.21,181.94,39198.0,181.34,181.99,181.21,181.94,39198.0
2020-01-17 12:00:00,181.93,182.17,181.74,181.9,26827.0,181.93,182.17,181.74,181.9,26827.0
2020-01-17 13:00:00,181.89,182.27,181.76,182.1,16790.0,181.89,182.27,181.76,182.1,16790.0
2020-01-17 14:00:00,182.08,182.5,181.52,181.81,20449.0,182.08,182.5,181.52,181.81,20449.0
2020-01-17 15:00:00,181.8,181.9,181.39,181.62,45097.0,181.8,181.9,181.39,181.62,45097.0
2020-01-21 09:30:00,181.67,183.0,181.32,182.33,25876.0,181.67,183.0,181.32,182.33,25876.0
2020-01-21 10:00:00,182.18,184.48,182.01,183.35,62424.0,182.18,184.48,182.01,183.35,62424.0
2020-01-21 11:00:00,183.46,184.8,183.42,183.44,52913.0,183.46,184.8,183.42,183.44,52913.0
2020-01-21 12:00:00,183.44,184.02,183.17,183.64,17306.0,183.44,184.02,183.17,183.64,17306.0
2020-01-21 13:00:00,183.78,184.03,182.52,182.78,22567.0,183.78,184.03,182.52,182.78,22567.0
2020-01-21 14:00:00,182.55,182.93,182.38,182.64,13202.0,182.55,182.93,182.38,182.64,13202.0
2020-01-21 15:00:00,182.71,183.27,181.77,181.84,87779.0,182.71,183.27,181.77,181.84,87779.0
2020-01-22 09:30:00,183.34,184.94,182.32,184.63,13905.0,183.34,184.94,182.32,184.63,13905.0
2020-01-22 10:00:00,184.5,185.92,184.45,185.7,30882.0,184.5,185.92,184.45,185.7,30882.0
2020-01-22 11:00:00,185.57,185.73,184.49,185.11,51123.0,185.57,185.73,184.49,185.11,51123.0
2020-01-22 12:00:00,185.2,185.61,184.99,185.6,45606.0,185.2,185.61,184.99,185.6,45606.0
2020-01-22 13:00:00,185.58,186.18,184.65,184.65,58231.0,185.58,186.18,184.65,184.65,58231.0
2020-01-22 14:00:00,184.74,185.36,184.53,184.62,18506.0,184.74,185.36,184.53,184.62,18506.0
2020-01-22 15:00:00,184.57,184.57,182.84,183.42,66391.0,184.57,184.57,182.84,183.42,66391.0
2020-01-23 09:30:00,184.14,184.89,182.6,184.11,34211.0,184.14,184.89,182.6,184.11,34211.0
2020-01-23 10:00:00,183.82,184.98,183.79,184.94,22113.0,183.82,184.98,183.79,184.94,22113.0
2020-01-23 11:00:00,184.71,185.65,184.55,185.1,28757.0,184.71,185.65,184.55,185.1,28757.0
2020-01-23 12:00:00,185.12,185.76,185.05,185.61,33353.0,185.12,185.76,185.05,185.61,33353.0
2020-01-23 13:00:00,185.44,185.45,184.88,185.17,19658.0,185.44,185.45,184.88,185.17,19658.0
2020-01-23 14:00:00,185.39,186.1,185.24,186.03,21288.0,185.39,186.1,185.24,186.03,21288.0
2020-01-23 15:00:00,185.92,186.1,185.3,185.42,54405.0,185.92,186.1,185.3,185.42,54405.0
2020-01-24 09:30:00,186.87,188.65,186.07,188.47,18626.0,186.87,188.65,186.07,188.47,18626.0
2020-01-24 10:00:00,188.59,188.85,187.87,188.04,45776.0,188.59,188.85,187.87,188.04,45776.0
2020-01-24 11:00:00,188.11,188.48,186.5,186.64,37035.0,188.11,188.48,186.5,186.64,37035.0
2020-01-24 12:00:00,186.81,186.81,184.73,185.91,45833.0,186.81,186.81,184.73,185.91,45833.0
2020-01-24 13:00:00,185.9,186.03,184.11,184.13,20737.0,185.9,186.03,184.11,184.13,20737.0
2020-01-24 14:00:00,184.36,184.77,183.06,183.75,77770.0,184.36,184.77,183.06,183.75,77770.0
2020-01-24 15:00:00,183.81,185.21,183.66,185.11,63519.0,183.81,185.21,183.66,185.11,63519.0
2020-01-27 09:30:00,180.63,181.62,178.51,181.17,50473.0,180.63,181.62,178.51,181.17,50473.0
2020-01-27 10:00:00,181.24,181.89,180.17,181.11,33702.0,181.24,181.89,180.17,181.11,33702.0
2020-01-27 11:00:00,181.04,183.31,180.9,183.11,41213.0,181.04,183.31,180.9,183.11,41213.0
2020-01-27 12:00:00,183.19,183.55,181.94,183.13,18630.0,183.19,183.55,181.94,183.13,18630.0
2020-01-27 13:00:00,183.05,184.24,183.01,184.23,11627.0,183.05,184.24,183.01,184.23,11627.0
2020-01-27 14:00:00,184.16,184.17,183.0,183.4,16469.0,184.16,184.17,183.0,183.4,16469.0
2020-01-27 15:00:00,183.35,183.37,182.39,182.59,60045.0,183.35,183.37,182.39,182.59,60045.0
2020-01-28 09:30:00,183.5,185.25,182.45,185.23,16655.0,183.5,185.25,182.45,185.23,16655.0
2020-01-28 10:00:00,185.06,185.41,184.08,184.13,16964.0,185.06,185.41,184.08,184.13,16964.0
2020-01-28 11:00:00,184.14,185.22,183.83,184.88,17319.0,184.14,185.22,183.83,184.88,17319.0
2020-01-28 12:00:00,184.88,185.34,183.99,184.03,10268.0,184.88,185.34,183.99,184.03,10268.0
2020-01-28 13:00:00,183.98,184.52,183.7,184.43,7209.0,183.98,184.52,183.7,184.43,7209.0
2020-01-28 14:00:00,184.36,184.4,183.88,184.06,11290.0,184.36,184.4,183.88,184.06,11290.0
2020-01-28 15:00:00,184.01,184.46,183.82,184.41,27659.0,184.01,184.46,183.82,184.41,27659.0
2020-01-29 09:30:00,185.89,185.89,183.55,183.55,6897.0,185.89,185.89,183.55,183.55,6897.0
2020-01-29 10:00:00,183.71,185.13,182.9,184.8,15368.0,183.71,185.13,182.9,184.8,15368.0
2020-01-29 11:00:00,184.9,184.98,184.0,184.46,42945.0,184.9,184.98,184.0,184.46,42945.0
2020-01-29 12:00:00,184.46,185.19,184.2,184.44,13782.0,184.46,185.19,184.2,184.44,13782.0
2020-01-29 13:00:00,184.45,184.85,184.25,184.73,11661.0,184.45,184.85,184.25,184.73,11661.0
2020-01-29 14:00:00,184.88,185.3,184.2,184.2,21074.0,184.88,185.3,184.2,184.2,21074.0
2020-01-29 15:00:00,184.31,184.5,182.25,182.5,98746.0,184.31,184.5,182.25,182.5,98746.0
2020-01-30 09:30:00,181.07,183.85,180.75,182.51,38856.0,181.07,183.85,180.75,182.51,38856.0
2020-01-30 10:00:00,183.0,185.48,183.0,183.88,66104.0,183.0,185.48,183.0,183.88,66104.0
2020-01-30 11:00:00,183.92,184.31,183.22,183.37,74736.0,183.92,184.31,183.22,183.37,74736.0
2020-01-30 12:00:00,183.5,183.53,181.8,182.16,72306.0,183.5,183.53,181.8,182.16,72306.0
2020-01-30 13:00:00,182.3,182.3,181.89,182.21,11647.0,182.3,182.3,181.89,182.21,11647.0
2020-01-30 14:00:00,182.21,183.03,182.0,182.82,50274.0,182.21,183.03,182.0,182.82,50274.0
2020-01-30 15:00:00,182.82,183.92,182.32,183.92,72927.0,182.82,183.92,182.32,183.92,72927.0
2020-01-31 09:30:00,183.1,183.46,180.9,182.12,11534.0,183.1,183.46,180.9,182.12,11534.0
2020-01-31 10:00:00,182.4,182.4,179.26,179.66,45795.0,182.4,182.4,179.26,179.66,45795.0
2020-01-31 11:00:00,179.67,180.24,178.75,180.24,25484.0,179.67,180.24,178.75,180.24,25484.0
2020-01-31 12:00:00,180.36,180.4,179.32,180.26,18033.0,180.36,180.4,179.32,180.26,18033.0
2020-01-31 13:00:00,180.3,180.7,179.51,180.7,18642.0,180.3,180.7,179.51,180.7,18642.0
2020-01-31 14:00:00,180.67,181.59,180.65,181.27,14444.0,180.67,181.59,180.65,181.27,14444.0
2020-01-31 15:00:00,181.23,181.25,180.26,180.86,41222.0,181.23,181.25,180.26,180.86,41222.0
2020-02-03 09:30:00,181.0,181.99,180.79,181.8,17511.0,181.0,181.99,180.79,181.8,17511.0
2020-02-03 10:00:00,182.33,182.76,180.1,180.26,45418.0,182.33,182.76,180.1,180.26,45418.0
2020-02-03 11:00:00,180.21,181.4,180.21,180.97,72442.0,180.21,181.4,180.21,180.97,72442.0
2020-02-03 12:00:00,181.01,182.86,180.54,182.64,45482.0,181.01,182.86,180.54,182.64,45482.0
2020-02-03 13:00:00,182.7,182.82,181.86,182.51,16029.0,182.7,182.82,181.86,182.51,16029.0
2020-02-03 14:00:00,182.56,182.77,182.04,182.75,21133.0,182.56,182.77,182.04,182.75,21133.0
2020-02-03 15:00:00,182.86,183.63,182.69,182.92,44566.0,182.86,183.63,182.69,182.92,44566.0
2020-02-04 09:30:00,184.48,185.88,184.01,184.44,25029.0,184.48,185.88,184.01,184.44,25029.0
2020-02-04 10:00:00,184.46,184.89,184.01,184.42,34239.0,184.46,184.89,184.01,184.42,34239.0
2020-02-04 11:00:00,184.38,185.73,184.27,185.53,69336.0,184.38,185.73,184.27,185.53,69336.0
2020-02-04 12:00:00,185.56,186.37,185.3,185.9,31726.0,185.56,186.37,185.3,185.9,31726.0
2020-02-04 13:00:00,185.94,186.38,185.63,186.18,17802.0,185.94,186.38,185.63,186.18,17802.0
2020-02-04 14:00:00,186.22,186.72,185.97,186.22,28520.0,186.22,186.72,185.97,186.22,28520.0
2020-02-04 15:00:00,186.2,186.59,185.41,185.61,97945.0,186.2,186.59,185.41,185.61,97945.0
2020-02-05 09:30:00,187.78,187.78,182.17,184.11,22357.0,187.78,187.78,182.17,184.11,22357.0
2020-02-05 10:00:00,184.42,185.0,180.82,180.82,24639.0,184.42,185.0,180.82,180.82,24639.0
2020-02-05 11:00:00,180.84,181.36,178.01,178.21,49198.0,180.84,181.36,178.01,178.21,49198.0
2020-02-05 12:00:00,178.26,179.61,178.16,178.42,26204.0,178.26,179.61,178.16,178.42,26204.0
2020-02-05 13:00:00,178.48,179.02,177.72,178.63,36886.0,178.48,179.02,177.72,178.63,36886.0
2020-02-05 14:00:00,178.58,178.58,177.26,177.65,37255.0,178.58,178.58,177.26,177.65,37255.0
2020-02-05 15:00:00,177.59,178.26,176.74,177.06,121160.0,177.59,178.26,176.74,177.06,121160.0
2020-02-06 09:30:00,177.52,179.33,174.14,178.57,43879.0,177.52,179.33,174.14,178.57,43879.0
2020-02-06 10:00:00,178.85,178.85,177.11,177.47,28238.0,178.85,178.85,177.11,177.47,28238.0
2020-02-06 11:00:00,177.34,179.04,177.3,178.0,24412.0,177.34,179.04,177.3,178.0,24412.0
2020-02-06 12:00:00,177.98,178.93,177.91,178.84,22433.0,177.98,178.93,177.91,178.84,22433.0
2020-02-06 13:00:00,179.0,179.37,178.69,179.24,13162.0,179.0,179.37,178.69,179.24,13162.0
2020-02-06 14:00:00,179.49,179.69,178.94,179.16,8703.0,179.49,179.69,178.94,179.16,8703.0
2020-02-06 15:00:00,179.0,179.68,178.87,179.24,59420.0,179.0,179.68,178.87,179.24,59420.0
2020-02-07 09:30:00,178.62,179.02,177.0,178.58,12390.0,178.62,179.02,177.0,178.58,12390.0
2020-02-07 10:00:00,178.04,179.56,177.77,179.01,40973.0,178.04,179.56,177.77,179.01,40973.0
2020-02-07 11:00:00,178.88,182.83,178.63,182.03,37657.0,178.88,182.83,178.63,182.03,37657.0
2020-02-07 12:00:00,181.95,182.14,181.01,181.97,23679.0,181.95,182.14,181.01,181.97,23679.0
2020-02-07 13:00:00,181.92,181.99,180.1,180.1,18323.0,181.92,181.99,180.1,180.1,18323.0
2020-02-07 14:00:00,180.0,180.12,179.17,179.57,12414.0,180.0,180.12,179.17,179.57,12414.0
2020-02-07 15:00:00,179.61,179.66,178.85,179.49,31570.0,179.61,179.66,178.85,179.49,31570.0
2020-02-10 09:30:00,179.08,182.24,178.9,181.72,18861.0,179.08,182.24,178.9,181.72,18861.0
2020-02-10 10:00:00,182.0,182.7,181.21,182.51,22373.0,182.0,182.7,181.21,182.51,22373.0
2020-02-10 11:00:00,182.5,184.71,182.5,184.41,22063.0,182.5,184.71,182.5,184.41,22063.0
2020-02-10 12:00:00,184.58,184.58,183.92,184.08,22295.0,184.58,184.58,183.92,184.08,22295.0
2020-02-10 13:00:00,184.18,184.19,183.61,184.1,16507.0,184.18,184.19,183.61,184.1,16507.0
2020-02-10 14:00:00,184.12,184.17,182.51,182.64,62474.0,184.12,184.17,182.51,182.64,62474.0
2020-02-10 15:00:00,182.61,183.46,181.53,183.35,98134.0,182.61,183.46,181.53,183.35,98134.0
2020-02-11 09:30:00,184.94,185.07,182.72,182.74,15229.0,184.94,185.07,182.72,182.74,15229.0
2020-02-11 10:00:00,183.35,184.39,183.01,183.61,47492.0,183.35,184.39,183.01,183.61,47492.0
2020-02-11 11:00:00,183.5,183.5,180.89,181.4,25052.0,183.5,183.5,180.89,181.4,25052.0
2020-02-11 12:00:00,181.58,182.29,181.43,182.23,18303.0,181.58,182.29,181.43,182.23,18303.0
2020-02-11 13:00:00,182.2,183.25,182.0,182.0,19130.0,182.2,183.25,182.0,182.0,19130.0
2020-02-11 14:00:00,182.0,182.39,181.16,181.99,45461.0,182.0,182.39,181.16,181.99,45461.0
2020-02-11 15:00:00,181.95,182.57,181.51,181.86,42464.0,181.95,182.57,181.51,181.86,42464.0
2020-02-12 09:30:00,182.1,184.89,177.01,178.31,139659.0,182.1,184.89,177.01,178.31,139659.0
2020-02-12 10:00:00,178.31,180.9,178.04,180.48,67589.0,178.31,180.9,178.04,180.48,67589.0
2020-02-12 11:00:00,180.38,181.9,180.37,181.15,54486.0,180.38,181.9,180.37,181.15,54486.0
2020-02-12 12:00:00,181.2,182.71,181.13,182.26,39781.0,181.2,182.71,181.13,182.26,39781.0
2020-02-12 13:00:00,182.34,183.82,182.12,183.59,100847.0,182.34,183.82,182.12,183.59,100847.0
2020-02-12 14:00:00,183.59,184.0,182.97,183.13,41432.0,183.59,184.0,182.97,183.13,41432.0
2020-02-12 15:00:00,183.14,184.2,182.41,184.05,125327.0,183.14,184.2,182.41,184.05,125327.0
2020-02-13 09:30:00,180.0,197.95,180.0,194.05,271319.0,180.0,197.95,180.0,194.05,271319.0
2020-02-13 10:00:00,194.49,199.7,191.6,199.53,219977.0,194.49,199.7,191.6,199.53,219977.0
2020-02-13 11:00:00,199.53,201.49,196.44,200.33,181219.0,199.53,201.49,196.44,200.33,181219.0
2020-02-13 12:00:00,200.33,201.21,196.84,198.4,271892.0,200.33,201.21,196.84,198.4,271892.0
2020-02-13 13:00:00,198.44,201.08,198.0,200.99,75028.0,198.44,201.08,198.0,200.99,75028.0
2020-02-13 14:00:00,200.99,201.07,198.23,198.37,108097.0,200.99,201.07,198.23,198.37,108097.0
2020-02-13 15:00:00,198.45,199.55,197.01,197.34,197675.0,198.45,199.55,197.01,197.34,197675.0
2020-02-14 09:30:00,197.15,199.71,196.39,197.52,39063.0,197.15,199.71,196.39,197.52,39063.0
2020-02-14 10:00:00,197.79,198.79,195.58,198.77,66174.0,197.79,198.79,195.58,198.77,66174.0
2020-02-14 11:00:00,198.91,200.44,198.91,199.75,51116.0,198.91,200.44,198.91,199.75,51116.0
2020-02-14 12:00:00,199.42,199.95,197.95,198.36,39292.0,199.42,199.95,197.95,198.36,39292.0
2020-02-14 13:00:00,198.45,199.03,197.93,198.04,23222.0,198.45,199.03,197.93,198.04,23222.0
2020-02-14 14:00:00,198.1,198.54,197.24,197.87,26350.0,198.1,198.54,197.24,197.87,26350.0
2020-02-14 15:00:00,197.77,197.88,196.71,197.78,75326.0,197.77,197.88,196.71,197.78,75326.0
2020-02-18 09:30:00,196.4,196.62,193.39,195.32,63684.0,196.4,196.62,193.39,195.32,63684.0
2020-02-18 10:00:00,195.42,195.85,193.1,194.19,50610.0,195.42,195.85,193.1,194.19,50610.0
2020-02-18 11:00:00,194.41,196.4,194.13,195.15,35829.0,194.41,196.4,194.13,195.15,35829.0
2020-02-18 12:00:00,194.94,196.4,194.88,196.35,20282.0,194.94,196.4,194.88,196.35,20282.0
2020-02-18 13:00:00,196.36,197.59,196.36,196.87,21945.0,196.36,197.59,196.36,196.87,21945.0
2020-02-18 14:00:00,196.75,197.89,196.64,197.89,24622.0,196.75,197.89,196.64,197.89,24622.0
2020-02-18 15:00:00,197.67,198.04,196.78,197.0,63789.0,197.67,198.04,196.78,197.0,63789.0
2020-02-19 09:30:00,198.15,199.9,197.34,199.57,30824.0,198.15,199.9,197.34,199.57,30824.0
2020-02-19 10:00:00,199.18,200.0,198.36,199.92,19677.0,199.18,200.0,198.36,199.92,19677.0
2020-02-19 11:00:00,199.84,201.35,199.49,199.51,43127.0,199.84,201.35,199.49,199.51,43127.0
2020-02-19 12:00:00,199.46,201.38,199.46,200.67,38816.0,199.46,201.38,199.46,200.67,38816.0
2020-02-19 13:00:00,200.66,200.66,199.22,199.47,24324.0,200.66,200.66,199.22,199.47,24324.0
2020-02-19 14:00:00,199.47,199.87,199.2,199.42,22010.0,199.47,199.87,199.2,199.42,22010.0
2020-02-19 15:00:00,199.48,199.48,197.76,198.54,76832.0,199.48,199.48,197.76,198.54,76832.0
2020-02-20 09:30:00,197.81,200.14,197.81,198.82,22956.0,197.81,200.14,197.81,198.82,22956.0
2020-02-20 10:00:00,198.69,199.23,197.75,197.92,12736.0,198.69,199.23,197.75,197.92,12736.0
2020-02-20 11:00:00,197.83,197.93,190.62,192.07,46619.0,197.83,197.93,190.62,192.07,46619.0
2020-02-20 12:00:00,192.02,193.55,190.5,192.54,62922.0,192.02,193.55,190.5,192.54,62922.0
2020-02-20 13:00:00,192.3,194.0,192.3,193.56,27836.0,192.3,194.0,192.3,193.56,27836.0
2020-02-20 14:00:00,194.0,194.56,192.92,193.37,24095.0,194.0,194.56,192.92,193.37,24095.0
2020-02-20 15:00:00,193.41,195.19,193.22,194.25,58681.0,193.41,195.19,193.22,194.25,58681.0
2020-02-21 09:30:00,193.41,193.45,187.01,188.46,31286.0,193.41,193.45,187.01,188.46,31286.0
2020-02-21 10:00:00,189.04,190.39,187.25,189.8,39746.0,189.04,190.39,187.25,189.8,39746.0
2020-02-21 11:00:00,189.75,190.33,188.69,188.92,36513.0,189.75,190.33,188.69,188.92,36513.0
2020-02-21 12:00:00,189.02,189.38,188.3,188.3,24935.0,189.02,189.38,188.3,188.3,24935.0
2020-02-21 13:00:00,188.39,188.77,185.5,186.09,24415.0,188.39,188.77,185.5,186.09,24415.0
2020-02-21 14:00:00,185.83,187.37,185.01,187.17,63098.0,185.83,187.37,185.01,187.17,63098.0
2020-02-21 15:00:00,187.08,187.53,185.75,185.94,135550.0,187.08,187.53,185.75,185.94,135550.0
2020-02-24 09:30:00,175.2,180.09,171.56,179.96,96695.0,175.2,180.09,171.56,179.96,96695.0
2020-02-24 10:00:00,180.0,180.86,178.39,180.33,190745.0,180.0,180.86,178.39,180.33,190745.0
2020-02-24 11:00:00,180.12,181.13,177.98,178.59,126999.0,180.12,181.13,177.98,178.59,126999.0
2020-02-24 12:00:00,178.63,179.67,177.09,178.88,27734.0,178.63,179.67,177.09,178.88,27734.0
2020-02-24 13:00:00,178.7,179.41,177.69,178.22,46734.0,178.7,179.41,177.69,178.22,46734.0
2020-02-24 14:00:00,178.4,180.0,177.61,179.65,46007.0,178.4,180.0,177.61,179.65,46007.0
2020-02-24 15:00:00,179.64,181.07,179.64,180.05,95841.0,179.64,181.07,179.64,180.05,95841.0
2020-02-25 09:30:00,181.35,182.49,179.0,181.17,23748.0,181.35,182.49,179.0,181.17,23748.0
2020-02-25 10:00:00,180.87,180.97,176.97,177.75,24939.0,180.87,180.97,176.97,177.75,24939.0
2020-02-25 11:00:00,177.57,178.97,175.43,178.68,40889.0,177.57,178.97,175.43,178.68,40889.0
2020-02-25 12:00:00,178.98,179.77,178.39,179.25,25049.0,178.98,179.77,178.39,179.25,25049.0
2020-02-25 13:00:00,179.0,180.02,178.5,178.96,40049.0,179.0,180.02,178.5,178.96,40049.0
2020-02-25 14:00:00,178.92,180.04,177.73,179.7,79672.0,178.92,180.04,177.73,179.7,79672.0
2020-02-25 15:00:00,179.85,180.21,177.36,178.93,120580.0,179.85,180.21,177.36,178.93,120580.0
2020-02-26 09:30:00,179.04,181.88,178.21,180.58,49143.0,179.04,181.88,178.21,180.58,49143.0
2020-02-26 10:00:00,180.39,182.51,180.12,182.02,43929.0,180.39,182.51,180.12,182.02,43929.0
2020-02-26 11:00:00,181.75,183.37,181.2,181.72,28073.0,181.75,183.37,181.2,181.72,28073.0
2020-02-26 12:00:00,181.71,181.87,179.92,181.48,49243.0,181.71,181.87,179.92,181.48,49243.0
2020-02-26 13:00:00,181.5,181.77,179.18,179.46,50607.0,181.5,181.77,179.18,179.46,50607.0
2020-02-26 14:00:00,179.81,181.34,179.18,180.87,19778.0,179.81,181.34,179.18,180.87,19778.0
2020-02-26 15:00:00,181.12,182.16,180.67,180.9,95393.0,181.12,182.16,180.67,180.9,95393.0
2020-02-27 09:30:00,172.59,174.88,171.25,174.7,52682.0,172.59,174.88,171.25,174.7,52682.0
2020-02-27 10:00:00,174.57,176.5,172.01,175.97,71892.0,174.57,176.5,172.01,175.97,71892.0
2020-02-27 11:00:00,176.65,179.96,176.45,179.53,40862.0,176.65,179.96,176.45,179.53,40862.0
2020-02-27 12:00:00,179.42,181.01,179.12,179.97,32888.0,179.42,181.01,179.12,179.97,32888.0
2020-02-27 13:00:00,179.78,181.39,177.4,177.78,20709.0,179.78,181.39,177.4,177.78,20709.0
2020-02-27 14:00:00,177.46,178.4,176.62,177.34,15116.0,177.46,178.4,176.62,177.34,15116.0
2020-02-27 15:00:00,177.2,178.64,175.66,175.66,74026.0,177.2,178.64,175.66,175.66,74026.0
2020-02-28 09:30:00,169.94,172.77,168.79,172.72,83972.0,169.94,172.77,168.79,172.72,83972.0
2020-02-28 10:00:00,172.12,174.97,170.49,174.69,59773.0,172.12,174.97,170.49,174.69,59773.0
2020-02-28 11:00:00,174.57,177.9,172.38,174.77,24902.0,174.57,177.9,172.38,174.77,24902.0
2020-02-28 12:00:00,174.3,178.01,173.73,177.31,39979.0,174.3,178.01,173.73,177.31,39979.0
2020-02-28 13:00:00,177.7,178.74,173.65,174.66,30976.0,177.7,178.74,173.65,174.66,30976.0
2020-02-28 14:00:00,174.45,176.5,172.99,175.06,32374.0,174.45,176.5,172.99,175.06,32374.0
2020-02-28 15:00:00,175.01,179.68,173.69,179.5,117406.0,175.01,179.68,173.69,179.5,117406.0
2020-03-02 09:30:00,181.31,182.34,178.52,179.1,22761.0,181.31,182.34,178.52,179.1,22761.0
2020-03-02 10:00:00,178.46,178.8,174.01,177.75,26731.0,178.46,178.8,174.01,177.75,26731.0
2020-03-02 11:00:00,177.73,180.63,177.34,180.08,21663.0,177.73,180.63,177.34,180.08,21663.0
2020-03-02 12:00:00,180.27,180.71,178.61,180.0,19586.0,180.27,180.71,178.61,180.0,19586.0
2020-03-02 13:00:00,180.22,180.33,178.17,179.04,12829.0,180.22,180.33,178.17,179.04,12829.0
2020-03-02 14:00:00,179.38,179.5,177.71,177.97,11978.0,179.38,179.5,177.71,177.97,11978.0
2020-03-02 15:00:00,178.16,180.69,178.0,180.69,96588.0,178.16,180.69,178.0,180.69,96588.0
2020-03-03 09:30:00,180.62,182.0,178.03,178.3,20124.0,180.62,182.0,178.03,178.3,20124.0
2020-03-03 10:00:00,178.81,182.63,177.56,178.28,90727.0,178.81,182.63,177.56,178.28,90727.0
2020-03-03 11:00:00,178.09,178.39,173.99,178.02,94828.0,178.09,178.39,173.99,178.02,94828.0
2020-03-03 12:00:00,178.01,179.6,175.51,175.86,23607.0,178.01,179.6,175.51,175.86,23607.0
2020-03-03 13:00:00,175.58,176.13,170.96,171.4,62048.0,175.58,176.13,170.96,171.4,62048.0
2020-03-03 14:00:00,171.24,173.09,169.27,172.24,74586.0,171.24,173.09,169.27,172.24,74586.0
2020-03-03 15:00:00,172.26,176.83,172.26,175.22,122103.0,172.26,176.83,172.26,175.22,122103.0
2020-03-04 09:30:00,178.65,178.65,175.52,176.83,16170.0,178.65,178.65,175.52,176.83,16170.0
2020-03-04 10:00:00,176.78,177.77,175.82,176.12,31265.0,176.78,177.77,175.82,176.12,31265.0
2020-03-04 11:00:00,175.76,175.76,172.98,173.66,52326.0,175.76,175.76,172.98,173.66,52326.0
2020-03-04 12:00:00,173.66,176.33,173.65,176.33,15758.0,173.66,176.33,173.65,176.33,15758.0
2020-03-04 13:00:00,176.34,177.77,176.19,176.39,15347.0,176.34,177.77,176.19,176.39,15347.0
2020-03-04 14:00:00,176.49,176.59,175.14,176.44,17458.0,176.49,176.59,175.14,176.44,17458.0
2020-03-04 15:00:00,176.44,179.77,176.34,179.6,55396.0,176.44,179.77,176.34,179.6,55396.0
2020-03-05 09:30:00,175.74,177.5,173.42,174.79,28142.0,175.74,177.5,173.42,174.79,28142.0
2020-03-05 10:00:00,174.29,176.67,174.21,176.02,44557.0,174.29,176.67,174.21,176.02,44557.0
2020-03-05 11:00:00,175.71,176.38,173.22,173.53,66737.0,175.71,176.38,173.22,173.53,66737.0
2020-03-05 12:00:00,173.42,173.63,170.53,171.53,57114.0,173.42,173.63,170.53,171.53,57114.0
2020-03-05 13:00:00,171.47,173.66,171.4,171.51,29482.0,171.47,173.66,171.4,171.51,29482.0
2020-03-05 14:00:00,171.49,171.95,169.99,171.78,23708.0,171.49,171.95,169.99,171.78,23708.0
2020-03-05 15:00:00,171.77,173.0,171.22,172.29,67854.0,171.77,173.0,171.22,172.29,67854.0
2020-03-06 09:30:00,167.05,167.49,162.31,163.16,43339.0,167.05,167.49,162.31,163.16,43339.0
2020-03-06 10:00:00,163.0,167.01,162.05,165.64,62147.0,163.0,167.01,162.05,165.64,62147.0
2020-03-06 11:00:00,165.95,165.95,162.7,162.81,66182.0,165.95,165.95,162.7,162.81,66182.0
2020-03-06 12:00:00,162.86,163.08,161.32,161.67,37563.0,162.86,163.08,161.32,161.67,37563.0
2020-03-06 13:00:00,161.86,162.15,160.33,160.55,81125.0,161.86,162.15,160.33,160.55,81125.0
2020-03-06 14:00:00,160.29,160.91,159.06,159.3,50974.0,160.29,160.91,159.06,159.3,50974.0
2020-03-06 15:00:00,159.42,166.8,158.77,166.11,207570.0,159.42,166.8,158.77,166.11,207570.0
2020-03-09 09:30:00,152.52,153.05,145.16,145.31,8264.0,152.52,153.05,145.16,145.31,8264.0
2020-03-09 10:00:00,142.0,150.72,137.0,145.76,337520.0,142.0,150.72,137.0,145.76,337520.0
2020-03-09 11:00:00,145.61,146.25,143.5,144.58,174763.0,145.61,146.25,143.5,144.58,174763.0
2020-03-09 12:00:00,144.56,145.55,143.01,143.55,145112.0,144.56,145.55,143.01,143.55,145112.0
2020-03-09 13:00:00,143.51,144.91,142.04,143.23,64266.0,143.51,144.91,142.04,143.23,64266.0
2020-03-09 14:00:00,143.41,143.41,136.25,137.66,254686.0,143.41,143.41,136.25,137.66,254686.0
2020-03-09 15:00:00,137.56,143.92,136.46,142.53,528958.0,137.56,143.92,136.46,142.53,528958.0
2020-03-10 09:30:00,146.2,149.19,145.02,145.69,57988.0,146.2,149.19,145.02,145.69,57988.0
2020-03-10 10:00:00,145.68,147.99,145.57,147.23,112628.0,145.68,147.99,145.57,147.23,112628.0
2020-03-10 11:00:00,147.25,147.41,141.09,141.63,84664.0,147.25,147.41,141.09,141.63,84664.0
2020-03-10 12:00:00,141.84,144.4,140.95,143.7,77780.0,141.84,144.4,140.95,143.7,77780.0
2020-03-10 13:00:00,143.59,147.02,143.08,145.82,64125.0,143.59,147.02,143.08,145.82,64125.0
2020-03-10 14:00:00,145.6,147.45,144.08,146.73,64226.0,145.6,147.45,144.08,146.73,64226.0
2020-03-10 15:00:00,146.82,148.59,146.33,147.52,132039.0,146.82,148.59,146.33,147.52,132039.0
2020-03-11 09:30:00,143.76,144.31,142.05,142.96,30327.0,143.76,144.31,142.05,142.96,30327.0
2020-03-11 10:00:00,143.19,143.57,139.4,139.62,32021.0,143.19,143.57,139.4,139.62,32021.0
2020-03-11 11:00:00,139.79,140.32,138.02,138.88,51191.0,139.79,140.32,138.02,138.88,51191.0
2020-03-11 12:00:00,138.87,140.37,137.91,138.18,81194.0,138.87,140.37,137.91,138.18,81194.0
2020-03-11 13:00:00,138.0,138.89,137.39,137.49,86560.0,138.0,138.89,137.39,137.49,86560.0
2020-03-11 14:00:00,137.31,137.49,133.94,136.37,79762.0,137.31,137.49,133.94,136.37,79762.0
2020-03-11 15:00:00,136.56,138.51,134.89,137.31,223414.0,136.56,138.51,134.89,137.31,223414.0
2020-03-12 09:30:00,127.26,127.26,126.97,127.0,1500.0,127.26,127.26,126.97,127.0,1500.0
2020-03-12 10:00:00,121.0,128.72,120.83,128.65,282303.0,121.0,128.72,120.83,128.65,282303.0
2020-03-12 11:00:00,128.84,129.6,123.76,123.76,102023.0,128.84,129.6,123.76,123.76,102023.0
2020-03-12 12:00:00,123.84,127.81,123.37,126.93,148491.0,123.84,127.81,123.37,126.93,148491.0
2020-03-12 13:00:00,127.0,129.99,123.23,124.64,113106.0,127.0,129.99,123.23,124.64,113106.0
2020-03-12 14:00:00,125.27,125.27,121.31,123.4,160303.0,125.27,125.27,121.31,123.4,160303.0
2020-03-12 15:00:00,123.37,124.92,121.76,122.57,256528.0,123.37,124.92,121.76,122.57,256528.0
2020-03-13 09:30:00,128.02,128.55,123.6,123.98,54210.0,128.02,128.55,123.6,123.98,54210.0
2020-03-13 10:00:00,123.98,125.21,121.78,121.92,111519.0,123.98,125.21,121.78,121.92,111519.0
2020-03-13 11:00:00,122.06,122.06,116.1,117.24,110446.0,122.06,122.06,116.1,117.24,110446.0
2020-03-13 12:00:00,117.24,125.93,117.24,124.38,88440.0,117.24,125.93,117.24,124.38,88440.0
2020-03-13 13:00:00,124.62,127.81,122.66,126.57,69326.0,124.62,127.81,122.66,126.57,69326.0
2020-03-13 14:00:00,126.6,127.68,124.98,127.38,99027.0,126.6,127.68,124.98,127.38,99027.0
2020-03-13 15:00:00,127.38,134.67,127.01,134.42,264561.0,127.38,134.67,127.01,134.42,264561.0
2020-03-16 09:30:00,121.0,124.27,116.0,117.02,46529.0,121.0,124.27,116.0,117.02,46529.0
2020-03-16 10:00:00,117.01,117.54,110.49,114.71,203425.0,117.01,117.54,110.49,114.71,203425.0
2020-03-16 11:00:00,114.94,117.84,114.68,116.95,96658.0,114.94,117.84,114.68,116.95,96658.0
2020-03-16 12:00:00,116.94,117.28,112.0,112.12,86975.0,116.94,117.28,112.0,112.12,86975.0
2020-03-16 13:00:00,112.05,112.05,110.0,110.39,103352.0,112.05,112.05,110.0,110.39,103352.0
2020-03-16 14:00:00,110.24,112.44,109.35,111.31,167417.0,110.24,112.44,109.35,111.31,167417.0
2020-03-16 15:00:00,111.27,111.62,108.95,110.0,237220.0,111.27,111.62,108.95,110.0,237220.0
2020-03-17 09:30:00,112.82,112.82,104.33,105.98,184581.0,112.82,112.82,104.33,105.98,184581.0
2020-03-17 10:00:00,105.89,111.0,104.78,110.81,161394.0,105.89,111.0,104.78,110.81,161394.0
2020-03-17 11:00:00,111.2,123.98,110.52,121.7,461745.0,111.2,123.98,110.52,121.7,461745.0
2020-03-17 12:00:00,121.85,122.41,114.85,115.0,80792.0,121.85,122.41,114.85,115.0,80792.0
2020-03-17 13:00:00,114.87,115.18,110.06,113.12,108692.0,114.87,115.18,110.06,113.12,108692.0
2020-03-17 14:00:00,113.19,114.95,111.26,113.88,96924.0,113.19,114.95,111.26,113.88,96924.0
2020-03-17 15:00:00,113.89,114.03,110.73,111.53,219168.0,113.89,114.03,110.73,111.53,219168.0
2020-03-18 09:30:00,104.66,104.66,101.14,102.67,101678.0,104.66,104.66,101.14,102.67,101678.0
2020-03-18 10:00:00,102.34,105.66,100.15,101.57,389399.0,102.34,105.66,100.15,101.57,389399.0
2020-03-18 11:00:00,101.28,101.71,98.59,100.06,482552.0,101.28,101.71,98.59,100.06,482552.0
2020-03-18 12:00:00,100.06,100.33,91.64,91.72,109999.0,100.06,100.33,91.64,91.72,109999.0
2020-03-18 13:00:00,91.0,95.42,90.83,93.12,112393.0,91.0,95.42,90.83,93.12,112393.0
2020-03-18 14:00:00,93.06,102.67,92.34,101.65,175735.0,93.06,102.67,92.34,101.65,175735.0
2020-03-18 15:00:00,102.3,105.0,100.99,104.69,226225.0,102.3,105.0,100.99,104.69,226225.0
2020-03-19 09:30:00,102.9,104.27,95.74,102.93,67543.0,102.9,104.27,95.74,102.93,67543.0
2020-03-19 10:00:00,103.04,106.34,101.48,104.27,87766.0,103.04,106.34,101.48,104.27,87766.0
2020-03-19 11:00:00,104.7,108.99,101.53,108.27,85458.0,104.7,108.99,101.53,108.27,85458.0
2020-03-19 12:00:00,107.09,112.5,106.64,111.55,109761.0,107.09,112.5,106.64,111.55,109761.0
2020-03-19 13:00:00,111.79,114.57,111.58,113.66,104956.0,111.79,114.57,111.58,113.66,104956.0
2020-03-19 14:00:00,113.94,115.45,111.51,113.31,151906.0,113.94,115.45,111.51,113.31,151906.0
2020-03-19 15:00:00,113.32,118.15,110.14,116.25,348514.0,113.32,118.15,110.14,116.25,348514.0
2020-03-20 09:30:00,120.4,121.66,118.07,121.0,224983.0,120.4,121.66,118.07,121.0,224983.0
2020-03-20 10:00:00,121.25,125.73,118.81,124.69,237427.0,121.25,125.73,118.81,124.69,237427.0
2020-03-20 11:00:00,125.0,127.7,121.71,124.81,221758.0,125.0,127.7,121.71,124.81,221758.0
2020-03-20 12:00:00,124.81,125.99,118.51,122.44,251610.0,124.81,125.99,118.51,122.44,251610.0
2020-03-20 13:00:00,122.64,124.92,121.65,122.95,174894.0,122.64,124.92,121.65,122.95,174894.0
2020-03-20 14:00:00,123.25,123.8,116.01,118.35,127443.0,123.25,123.8,116.01,118.35,127443.0
2020-03-20 15:00:00,118.55,119.99,116.55,117.22,376577.0,118.55,119.99,116.55,117.22,376577.0
2020-03-23 09:30:00,117.3,118.39,110.96,117.15,104853.0,117.3,118.39,110.96,117.15,104853.0
2020-03-23 10:00:00,117.48,119.61,111.56,112.56,98248.0,117.48,119.61,111.56,112.56,98248.0
2020-03-23 11:00:00,112.45,112.78,105.05,106.64,94681.0,112.45,112.78,105.05,106.64,94681.0
2020-03-23 12:00:00,106.58,110.87,105.02,110.28,91191.0,106.58,110.87,105.02,110.28,91191.0
2020-03-23 13:00:00,110.15,111.31,106.01,106.78,88167.0,110.15,111.31,106.01,106.78,88167.0
2020-03-23 14:00:00,106.51,108.83,106.18,107.1,62952.0,106.51,108.83,106.18,107.1,62952.0
2020-03-23 15:00:00,106.71,109.29,105.76,108.1,188022.0,106.71,109.29,105.76,108.1,188022.0
2020-03-24 09:30:00,113.16,116.43,112.72,114.26,68568.0,113.16,116.43,112.72,114.26,68568.0
2020-03-24 10:00:00,114.11,118.25,113.19,117.12,171730.0,114.11,118.25,113.19,117.12,171730.0
2020-03-24 11:00:00,117.21,122.77,116.81,122.77,96075.0,117.21,122.77,116.81,122.77,96075.0
2020-03-24 12:00:00,122.77,126.46,122.05,126.28,126113.0,122.77,126.46,122.05,126.28,126113.0
2020-03-24 13:00:00,125.83,126.52,123.91,123.91,217192.0,125.83,126.52,123.91,123.91,217192.0
2020-03-24 14:00:00,124.0,126.44,121.71,126.23,103988.0,124.0,126.44,121.71,126.23,103988.0
2020-03-24 15:00:00,126.2,129.45,125.98,129.22,291630.0,126.2,129.45,125.98,129.22,291630.0
2020-03-25 09:30:00,131.7,141.33,131.57,136.93,249716.0,131.7,141.33,131.57,136.93,249716.0
2020-03-25 10:00:00,137.13,142.14,133.39,141.9,206571.0,137.13,142.14,133.39,141.9,206571.0
2020-03-25 11:00:00,142.39,144.16,139.62,142.5,232379.0,142.39,144.16,139.62,142.5,232379.0
2020-03-25 12:00:00,142.86,146.14,142.5,144.32,168388.0,142.86,146.14,142.5,144.32,168388.0
2020-03-25 13:00:00,144.38,147.55,143.24,145.7,117630.0,144.38,147.55,143.24,145.7,117630.0
2020-03-25 14:00:00,145.93,148.41,143.35,147.0,150074.0,145.93,148.41,143.35,147.0,150074.0
2020-03-25 15:00:00,146.83,147.59,135.14,136.12,302071.0,146.83,147.59,135.14,136.12,302071.0
2020-03-26 09:30:00,137.64,145.76,137.64,145.13,55918.0,137.64,145.76,137.64,145.13,55918.0
2020-03-26 10:00:00,144.79,144.99,140.75,143.92,85718.0,144.79,144.99,140.75,143.92,85718.0
2020-03-26 11:00:00,143.92,148.67,143.24,145.18,91963.0,143.92,148.67,143.24,145.18,91963.0
2020-03-26 12:00:00,145.99,146.2,141.18,144.09,62629.0,145.99,146.2,141.18,144.09,62629.0
2020-03-26 13:00:00,143.99,144.29,140.5,141.04,121968.0,143.99,144.29,140.5,141.04,121968.0
2020-03-26 14:00:00,141.26,143.04,140.5,142.18,114735.0,141.26,143.04,140.5,142.18,114735.0
2020-03-26 15:00:00,142.03,143.77,141.14,141.85,346338.0,142.03,143.77,141.14,141.85,346338.0
2020-03-27 09:30:00,136.9,137.17,131.04,131.05,99176.0,136.9,137.17,131.04,131.05,99176.0
2020-03-27 10:00:00,131.32,133.07,130.64,131.63,221326.0,131.32,133.07,130.64,131.63,221326.0
2020-03-27 11:00:00,131.32,133.87,130.59,131.19,260199.0,131.32,133.87,130.59,131.19,260199.0
2020-03-27 12:00:00,131.01,132.73,130.57,132.03,183389.0,131.01,132.73,130.57,132.03,183389.0
2020-03-27 13:00:00,132.24,134.11,131.39,131.59,70436.0,132.24,134.11,131.39,131.59,70436.0
2020-03-27 14:00:00,131.59,133.27,130.73,132.36,98106.0,131.59,133.27,130.73,132.36,98106.0
2020-03-27 15:00:00,132.17,133.46,131.14,131.73,152683.0,132.17,133.46,131.14,131.73,152683.0
2020-03-30 09:30:00,132.12,135.2,130.33,130.87,39245.0,132.12,135.2,130.33,130.87,39245.0
2020-03-30 10:00:00,131.87,137.93,131.82,137.58,54471.0,131.87,137.93,131.82,137.58,54471.0
2020-03-30 11:00:00,137.77,139.89,136.91,137.86,35929.0,137.77,139.89,136.91,137.86,35929.0
2020-03-30 12:00:00,137.96,138.63,137.13,137.74,51476.0,137.96,138.63,137.13,137.74,51476.0
2020-03-30 13:00:00,137.76,139.25,137.5,138.24,48054.0,137.76,139.25,137.5,138.24,48054.0
2020-03-30 14:00:00,138.12,138.99,136.88,138.44,53896.0,138.12,138.99,136.88,138.44,53896.0
2020-03-30 15:00:00,138.69,139.76,137.95,139.21,119481.0,138.69,139.76,137.95,139.21,119481.0
2020-03-31 09:30:00,138.15,138.5,131.74,133.02,77312.0,138.15,138.5,131.74,133.02,77312.0
2020-03-31 10:00:00,132.89,142.01,132.62,136.74,103000.0,132.89,142.01,132.62,136.74,103000.0
2020-03-31 11:00:00,136.88,137.25,135.32,136.53,32038.0,136.88,137.25,135.32,136.53,32038.0
2020-03-31 12:00:00,136.55,136.55,132.57,133.8,80875.0,136.55,136.55,132.57,133.8,80875.0
2020-03-31 13:00:00,134.2,134.89,133.59,134.7,29916.0,134.2,134.89,133.59,134.7,29916.0
2020-03-31 14:00:00,134.67,136.52,134.07,135.26,79072.0,134.67,136.52,134.07,135.26,79072.0
2020-03-31 15:00:00,135.05,135.29,132.56,133.94,248069.0,135.05,135.29,132.56,133.94,248069.0
2020-04-01 09:30:00,127.5,129.66,126.41,127.24,135258.0,127.5,129.66,126.41,127.24,135258.0
2020-04-01 10:00:00,127.34,127.84,124.7,125.95,104859.0,127.34,127.84,124.7,125.95,104859.0
2020-04-01 11:00:00,126.03,127.21,124.49,125.27,105412.0,126.03,127.21,124.49,125.27,105412.0
2020-04-01 12:00:00,125.25,125.53,124.45,125.2,104754.0,125.25,125.53,124.45,125.2,104754.0
2020-04-01 13:00:00,125.33,126.45,124.92,126.23,67773.0,125.33,126.45,124.92,126.23,67773.0
2020-04-01 14:00:00,126.18,126.84,125.27,125.6,96696.0,126.18,126.84,125.27,125.6,96696.0
2020-04-01 15:00:00,125.73,125.98,124.25,125.15,207389.0,125.73,125.98,124.25,125.15,207389.0
2020-04-02 09:30:00,122.81,123.26,117.05,119.77,157722.0,122.81,123.26,117.05,119.77,157722.0
2020-04-02 10:00:00,119.76,124.4,119.72,122.12,155316.0,119.76,124.4,119.72,122.12,155316.0
2020-04-02 11:00:00,122.18,122.54,120.02,121.76,176201.0,122.18,122.54,120.02,121.76,176201.0
2020-04-02 12:00:00,121.97,122.55,120.89,121.02,74392.0,121.97,122.55,120.89,121.02,74392.0
2020-04-02 13:00:00,121.27,121.79,116.13,116.84,174079.0,121.27,121.79,116.13,116.84,174079.0
2020-04-02 14:00:00,116.7,117.05,112.27,114.21,463981.0,116.7,117.05,112.27,114.21,463981.0
2020-04-02 15:00:00,114.21,117.47,112.21,117.26,343351.0,114.21,117.47,112.21,117.26,343351.0
2020-04-03 09:30:00,116.43,121.42,116.41,118.99,72553.0,116.43,121.42,116.41,118.99,72553.0
2020-04-03 10:00:00,119.15,119.57,113.81,114.26,106568.0,119.15,119.57,113.81,114.26,106568.0
2020-04-03 11:00:00,114.47,115.87,112.35,113.26,123304.0,114.47,115.87,112.35,113.26,123304.0
2020-04-03 12:00:00,113.4,113.54,110.57,111.83,98333.0,113.4,113.54,110.57,111.83,98333.0
2020-04-03 13:00:00,111.86,113.46,110.8,112.23,71520.0,111.86,113.46,110.8,112.23,71520.0
2020-04-03 14:00:00,112.41,113.11,111.04,112.98,55613.0,112.41,113.11,111.04,112.98,55613.0
2020-04-03 15:00:00,113.0,114.08,112.19,113.02,209638.0,113.0,114.08,112.19,113.02,209638.0
2020-04-06 09:30:00,119.19,124.3,119.19,123.43,82380.0,119.19,124.3,119.19,123.43,82380.0
2020-04-06 10:00:00,123.43,125.42,119.51,120.2,77045.0,123.43,125.42,119.51,120.2,77045.0
2020-04-06 11:00:00,120.02,124.0,119.56,123.47,28458.0,120.02,124.0,119.56,123.47,28458.0
2020-04-06 12:00:00,122.37,123.33,121.15,121.75,63303.0,122.37,123.33,121.15,121.75,63303.0
2020-04-06 13:00:00,121.96,122.55,121.24,121.81,65958.0,121.96,122.55,121.24,121.81,65958.0
2020-04-06 14:00:00,121.85,121.85,119.51,121.3,66129.0,121.85,121.85,119.51,121.3,66129.0
2020-04-06 15:00:00,121.28,123.23,120.88,122.46,92159.0,121.28,123.23,120.88,122.46,92159.0
2020-04-07 09:30:00,129.28,135.3,128.74,131.33,222035.0,129.28,135.3,128.74,131.33,222035.0
2020-04-07 10:00:00,131.03,133.55,123.36,126.86,155967.0,131.03,133.55,123.36,126.86,155967.0
2020-04-07 11:00:00,126.33,131.69,124.77,130.67,80796.0,126.33,131.69,124.77,130.67,80796.0
2020-04-07 12:00:00,130.76,133.5,129.91,133.17,86918.0,130.76,133.5,129.91,133.17,86918.0
2020-04-07 13:00:00,133.12,134.27,131.89,132.26,67970.0,133.12,134.27,131.89,132.26,67970.0
2020-04-07 14:00:00,132.29,133.34,128.47,128.81,150340.0,132.29,133.34,128.47,128.81,150340.0
2020-04-07 15:00:00,128.73,128.95,126.48,127.38,150808.0,128.73,128.95,126.48,127.38,150808.0
2020-04-08 09:30:00,130.19,131.25,129.0,129.73,23850.0,130.19,131.25,129.0,129.73,23850.0
2020-04-08 10:00:00,129.94,131.69,129.41,131.69,29552.0,129.94,131.69,129.41,131.69,29552.0
2020-04-08 11:00:00,131.26,135.65,130.52,135.13,54177.0,131.26,135.65,130.52,135.13,54177.0
2020-04-08 12:00:00,135.13,138.3,134.68,137.91,83146.0,135.13,138.3,134.68,137.91,83146.0
2020-04-08 13:00:00,137.7,138.82,136.13,136.63,103254.0,137.7,138.82,136.13,136.63,103254.0
2020-04-08 14:00:00,136.7,139.19,136.13,136.61,74978.0,136.7,139.19,136.13,136.61,74978.0
2020-04-08 15:00:00,136.59,139.79,136.35,139.5,230530.0,136.59,139.79,136.35,139.5,230530.0
2020-04-09 09:30:00,142.71,154.09,141.34,152.64,240533.0,142.71,154.09,141.34,152.64,240533.0
2020-04-09 10:00:00,153.43,153.63,136.13,138.02,220754.0,153.43,153.63,136.13,138.02,220754.0
2020-04-09 11:00:00,138.64,140.86,137.17,139.96,167642.0,138.64,140.86,137.17,139.96,167642.0
2020-04-09 12:00:00,140.25,143.43,139.85,143.18,48669.0,140.25,143.43,139.85,143.18,48669.0
2020-04-09 13:00:00,143.36,145.09,143.07,143.6,87668.0,143.36,145.09,143.07,143.6,87668.0
2020-04-09 14:00:00,143.47,143.9,140.5,141.08,86955.0,143.47,143.9,140.5,141.08,86955.0
2020-04-09 15:00:00,141.07,143.29,138.94,141.9,239244.0,141.07,143.29,138.94,141.9,239244.0
2020-04-13 09:30:00,141.9,141.9,135.24,136.77,64511.0,141.9,141.9,135.24,136.77,64511.0
2020-04-13 10:00:00,136.79,142.98,136.77,140.44,93126.0,136.79,142.98,136.77,140.44,93126.0
2020-04-13 11:00:00,140.29,141.05,138.87,140.15,73529.0,140.29,141.05,138.87,140.15,73529.0
2020-04-13 12:00:00,140.01,141.49,139.19,140.27,31075.0,140.01,141.49,139.19,140.27,31075.0
2020-04-13 13:00:00,140.19,141.2,139.93,140.59,38072.0,140.19,141.2,139.93,140.59,38072.0
2020-04-13 14:00:00,140.77,141.45,140.03,141.28,20031.0,140.77,141.45,140.03,141.28,20031.0
2020-04-13 15:00:00,141.23,142.99,140.59,142.65,129324.0,141.23,142.99,140.59,142.65,129324.0
2020-04-14 09:30:00,146.97,149.77,146.41,148.93,47956.0,146.97,149.77,146.41,148.93,47956.0
2020-04-14 10:00:00,148.95,149.74,147.27,147.49,58959.0,148.95,149.74,147.27,147.49,58959.0
2020-04-14 11:00:00,147.76,148.32,143.66,144.31,57773.0,147.76,148.32,143.66,144.31,57773.0
2020-04-14 12:00:00,144.33,146.05,144.33,144.81,57852.0,144.33,146.05,144.33,144.81,57852.0
2020-04-14 13:00:00,144.84,145.71,143.68,144.58,98616.0,144.84,145.71,143.68,144.58,98616.0
2020-04-14 14:00:00,144.75,145.13,143.51,143.74,93792.0,144.75,145.13,143.51,143.74,93792.0
2020-04-14 15:00:00,143.76,143.92,141.16,142.79,151298.0,143.76,143.92,141.16,142.79,151298.0
2020-04-15 09:30:00,137.5,138.0,133.23,135.78,78156.0,137.5,138.0,133.23,135.78,78156.0
2020-04-15 10:00:00,136.4,137.55,135.01,136.94,83986.0,136.4,137.55,135.01,136.94,83986.0
2020-04-15 11:00:00,136.95,138.83,136.21,137.06,63113.0,136.95,138.83,136.21,137.06,63113.0
2020-04-15 12:00:00,137.01,139.09,136.87,138.25,36178.0,137.01,139.09,136.87,138.25,36178.0
2020-04-15 13:00:00,138.28,138.28,136.74,137.08,66928.0,138.28,138.28,136.74,137.08,66928.0
2020-04-15 14:00:00,137.05,137.82,134.37,135.13,124461.0,137.05,137.82,134.37,135.13,124461.0
2020-04-15 15:00:00,135.34,135.98,134.34,134.98,163039.0,135.34,135.98,134.34,134.98,163039.0
2020-04-16 09:30:00,136.57,137.87,134.27,134.5,31319.0,136.57,137.87,134.27,134.5,31319.0
2020-04-16 10:00:00,134.99,137.15,133.46,136.6,70912.0,134.99,137.15,133.46,136.6,70912.0
2020-04-16 11:00:00,136.3,137.51,136.01,136.48,94735.0,136.3,137.51,136.01,136.48,94735.0
2020-04-16 12:00:00,136.5,136.7,134.0,134.69,35914.0,136.5,136.7,134.0,134.69,35914.0
2020-04-16 13:00:00,134.67,135.8,134.3,134.81,24921.0,134.67,135.8,134.3,134.81,24921.0
2020-04-16 14:00:00,134.94,136.86,134.69,136.39,38090.0,134.94,136.86,134.69,136.39,38090.0
2020-04-16 15:00:00,136.35,136.72,134.59,136.01,171250.0,136.35,136.72,134.59,136.01,171250.0
2020-04-17 09:30:00,141.14,144.39,141.13,144.39,72302.0,141.14,144.39,141.13,144.39,72302.0
2020-04-17 10:00:00,144.47,147.47,144.22,145.7,152037.0,144.47,147.47,144.22,145.7,152037.0
2020-04-17 11:00:00,145.43,148.78,145.03,146.97,88014.0,145.43,148.78,145.03,146.97,88014.0
2020-04-17 12:00:00,146.76,148.87,145.74,148.65,78716.0,146.76,148.87,145.74,148.65,78716.0
2020-04-17 13:00:00,148.47,150.21,147.53,147.83,61930.0,148.47,150.21,147.53,147.83,61930.0
2020-04-17 14:00:00,147.77,147.98,145.3,145.52,57761.0,147.77,147.98,145.3,145.52,57761.0
2020-04-17 15:00:00,145.59,147.04,145.11,146.13,187444.0,145.59,147.04,145.11,146.13,187444.0
2020-04-20 09:30:00,144.15,147.99,142.53,147.98,35048.0,144.15,147.99,142.53,147.98,35048.0
2020-04-20 10:00:00,147.92,149.13,142.5,144.37,92518.0,147.92,149.13,142.5,144.37,92518.0
2020-04-20 11:00:00,144.44,146.4,143.13,146.1,35584.0,144.44,146.4,143.13,146.1,35584.0
2020-04-20 12:00:00,145.93,146.23,144.9,145.25,22486.0,145.93,146.23,144.9,145.25,22486.0
2020-04-20 13:00:00,145.1,145.77,144.7,145.53,45302.0,145.1,145.77,144.7,145.53,45302.0
2020-04-20 14:00:00,145.55,145.7,140.9,141.78,94021.0,145.55,145.7,140.9,141.78,94021.0
2020-04-20 15:00:00,141.87,143.48,141.27,142.34,136654.0,141.87,143.48,141.27,142.34,136654.0
2020-04-21 09:30:00,139.3,142.08,139.15,141.47,47781.0,139.3,142.08,139.15,141.47,47781.0
2020-04-21 10:00:00,141.53,141.68,134.81,135.09,143642.0,141.53,141.68,134.81,135.09,143642.0
2020-04-21 11:00:00,135.07,137.0,133.89,135.16,96176.0,135.07,137.0,133.89,135.16,96176.0
2020-04-21 12:00:00,135.16,135.85,134.06,134.81,61366.0,135.16,135.85,134.06,134.81,61366.0
2020-04-21 13:00:00,134.84,136.93,134.84,136.5,46109.0,134.84,136.93,134.84,136.5,46109.0
2020-04-21 14:00:00,136.45,139.3,136.2,137.0,43794.0,136.45,139.3,136.2,137.0,43794.0
2020-04-21 15:00:00,136.94,137.65,134.14,134.84,161023.0,136.94,137.65,134.14,134.84,161023.0
2020-04-22 09:30:00,136.53,141.37,136.53,141.37,56903.0,136.53,141.37,136.53,141.37,56903.0
2020-04-22 10:00:00,141.1,144.46,140.3,141.44,106950.0,141.1,144.46,140.3,141.44,106950.0
2020-04-22 11:00:00,141.36,143.25,141.08,141.67,47062.0,141.36,143.25,141.08,141.67,47062.0
2020-04-22 12:00:00,141.7,143.33,141.66,142.86,22301.0,141.7,143.33,141.66,142.86,22301.0
2020-04-22 13:00:00,142.92,144.3,142.59,143.28,23105.0,142.92,144.3,142.59,143.28,23105.0
2020-04-22 14:00:00,143.64,143.91,142.72,142.97,27254.0,143.64,143.91,142.72,142.97,27254.0
2020-04-22 15:00:00,142.96,143.1,140.81,140.95,101331.0,142.96,143.1,140.81,140.95,101331.0
2020-04-23 09:30:00,140.54,142.36,138.0,140.29,22261.0,140.54,142.36,138.0,140.29,22261.0
2020-04-23 10:00:00,140.78,141.83,138.0,141.83,35202.0,140.78,141.83,138.0,141.83,35202.0
2020-04-23 11:00:00,141.66,141.97,138.16,138.94,29131.0,141.66,141.97,138.16,138.94,29131.0
2020-04-23 12:00:00,139.56,140.38,137.15,139.03,49186.0,139.56,140.38,137.15,139.03,49186.0
2020-04-23 13:00:00,138.83,140.29,138.01,138.03,15062.0,138.83,140.29,138.01,138.03,15062.0
2020-04-23 14:00:00,137.6,141.24,137.26,141.11,26845.0,137.6,141.24,137.26,141.11,26845.0
2020-04-23 15:00:00,140.67,141.14,138.6,139.78,93739.0,140.67,141.14,138.6,139.78,93739.0
2020-04-24 09:30:00,141.0,141.65,139.86,141.49,44864.0,141.0,141.65,139.86,141.49,44864.0
2020-04-24 10:00:00,141.01,143.83,141.01,142.97,47140.0,141.01,143.83,141.01,142.97,47140.0
2020-04-24 11:00:00,143.27,144.52,142.12,144.08,34608.0,143.27,144.52,142.12,144.08,34608.0
2020-04-24 12:00:00,144.05,145.42,144.05,144.81,36517.0,144.05,145.42,144.05,144.81,36517.0
2020-04-24 13:00:00,144.9,147.14,144.84,147.14,37709.0,144.9,147.14,144.84,147.14,37709.0
2020-04-24 14:00:00,146.97,147.42,145.7,146.26,37467.0,146.97,147.42,145.7,146.26,37467.0
2020-04-24 15:00:00,146.19,146.62,145.25,145.38,59744.0,146.19,146.62,145.25,145.38,59744.0
2020-04-27 09:30:00,145.89,148.97,144.12,148.16,26365.0,145.89,148.97,144.12,148.16,26365.0
2020-04-27 10:00:00,148.0,149.41,147.19,148.52,39181.0,148.0,149.41,147.19,148.52,39181.0
2020-04-27 11:00:00,148.55,151.72,148.53,151.05,52177.0,148.55,151.72,148.53,151.05,52177.0
2020-04-27 12:00:00,151.23,152.8,150.85,152.62,52758.0,151.23,152.8,150.85,152.62,52758.0
2020-04-27 13:00:00,152.65,152.72,151.35,152.42,75644.0,152.65,152.72,151.35,152.42,75644.0
2020-04-27 14:00:00,152.41,152.79,151.84,152.42,43677.0,152.41,152.79,151.84,152.42,43677.0
2020-04-27 15:00:00,152.42,152.65,151.33,151.99,111319.0,152.42,152.65,151.33,151.99,111319.0
2020-04-28 09:30:00,154.91,156.24,152.35,152.35,23598.0,154.91,156.24,152.35,152.35,23598.0
2020-04-28 10:00:00,152.71,153.91,147.42,147.43,64438.0,152.71,153.91,147.42,147.43,64438.0
2020-04-28 11:00:00,147.54,151.98,147.44,151.44,37776.0,147.54,151.98,147.44,151.44,37776.0
2020-04-28 12:00:00,151.72,152.83,151.19,152.28,51930.0,151.72,152.83,151.19,152.28,51930.0
2020-04-28 13:00:00,152.5,154.32,152.36,154.03,35961.0,152.5,154.32,152.36,154.03,35961.0
2020-04-28 14:00:00,154.12,155.28,153.91,155.02,73829.0,154.12,155.28,153.91,155.02,73829.0
2020-04-28 15:00:00,155.1,155.41,153.56,154.74,213233.0,155.1,155.41,153.56,154.74,213233.0
2020-04-29 09:30:00,158.4,163.35,158.05,163.05,59545.0,158.4,163.35,158.05,163.05,59545.0
2020-04-29 10:00:00,163.09,168.49,161.93,168.11,137555.0,163.09,168.49,161.93,168.11,137555.0
2020-04-29 11:00:00,168.09,169.9,167.35,169.02,140767.0,168.09,169.9,167.35,169.02,140767.0
2020-04-29 12:00:00,168.9,169.44,167.12,168.64,125992.0,168.9,169.44,167.12,168.64,125992.0
2020-04-29 13:00:00,168.86,169.49,167.14,167.6,72335.0,168.86,169.49,167.14,167.6,72335.0
2020-04-29 14:00:00,167.61,168.65,166.12,168.65,70509.0,167.61,168.65,166.12,168.65,70509.0
2020-04-29 15:00:00,168.66,170.29,168.41,169.72,233454.0,168.66,170.29,168.41,169.72,233454.0
2020-04-30 09:30:00,168.81,172.73,166.15,172.42,36087.0,168.81,172.73,166.15,172.42,36087.0
2020-04-30 10:00:00,172.54,173.25,170.81,171.38,86934.0,172.54,173.25,170.81,171.38,86934.0
2020-04-30 11:00:00,171.49,173.3,171.35,172.05,40295.0,171.49,173.3,171.35,172.05,40295.0
2020-04-30 12:00:00,171.89,172.45,168.19,168.45,149204.0,171.89,172.45,168.19,168.45,149204.0
2020-04-30 13:00:00,168.19,169.49,168.01,168.49,80044.0,168.19,169.49,168.01,168.49,80044.0
2020-04-30 14:00:00,168.47,169.23,167.64,167.9,128695.0,168.47,169.23,167.64,167.9,128695.0
2020-04-30 15:00:00,168.29,170.07,168.09,168.63,240748.0,168.29,170.07,168.09,168.63,240748.0
2020-05-01 09:30:00,163.52,165.0,156.8,157.59,204381.0,163.52,165.0,156.8,157.59,204381.0
2020-05-01 10:00:00,157.67,164.39,154.29,163.18,235230.0,157.67,164.39,154.29,163.18,235230.0
2020-05-01 11:00:00,162.68,162.68,159.08,160.12,39249.0,162.68,162.68,159.08,160.12,39249.0
2020-05-01 12:00:00,160.44,162.2,159.3,160.79,89055.0,160.44,162.2,159.3,160.79,89055.0
2020-05-01 13:00:00,160.56,161.06,158.94,159.22,63444.0,160.56,161.06,158.94,159.22,63444.0
2020-05-01 14:00:00,159.4,160.61,158.47,159.44,89336.0,159.4,160.61,158.47,159.44,89336.0
2020-05-01 15:00:00,159.34,160.73,158.01,160.6,219611.0,159.34,160.73,158.01,160.6,219611.0
2020-05-04 09:30:00,158.09,161.73,154.21,159.95,67699.0,158.09,161.73,154.21,159.95,67699.0
2020-05-04 10:00:00,159.88,161.54,158.83,159.79,51232.0,159.88,161.54,158.83,159.79,51232.0
2020-05-04 11:00:00,159.71,161.75,159.5,161.45,34482.0,159.71,161.75,159.5,161.45,34482.0
2020-05-04 12:00:00,161.45,161.99,159.82,160.1,42321.0,161.45,161.99,159.82,160.1,42321.0
2020-05-04 13:00:00,159.72,160.06,158.83,159.9,19677.0,159.72,160.06,158.83,159.9,19677.0
2020-05-04 14:00:00,159.85,160.11,159.04,159.91,35703.0,159.85,160.11,159.04,159.91,35703.0
2020-05-04 15:00:00,159.85,160.42,159.19,159.92,102803.0,159.85,160.42,159.19,159.92,102803.0
2020-05-05 09:30:00,161.15,168.31,161.15,168.31,72430.0,161.15,168.31,161.15,168.31,72430.0
2020-05-05 10:00:00,167.96,169.38,167.24,169.38,100859.0,167.96,169.38,167.24,169.38,100859.0
2020-05-05 11:00:00,169.5,170.43,168.83,169.65,47138.0,169.5,170.43,168.83,169.65,47138.0
2020-05-05 12:00:00,169.66,171.4,169.39,171.4,76977.0,169.66,171.4,169.39,171.4,76977.0
2020-05-05 13:00:00,171.56,171.6,170.31,170.7,52464.0,171.56,171.6,170.31,170.7,52464.0
2020-05-05 14:00:00,170.72,172.65,170.47,172.0,71859.0,170.72,172.65,170.47,172.0,71859.0
2020-05-05 15:00:00,171.83,172.57,170.35,171.66,172727.0,171.83,172.57,170.35,171.66,172727.0
2020-05-06 09:30:00,173.5,178.81,173.28,177.72,148894.0,173.5,178.81,173.28,177.72,148894.0
2020-05-06 10:00:00,177.7,178.44,174.14,176.09,185922.0,177.7,178.44,174.14,176.09,185922.0
2020-05-06 11:00:00,176.37,176.88,175.33,176.02,73335.0,176.37,176.88,175.33,176.02,73335.0
2020-05-06 12:00:00,176.04,178.32,175.9,177.17,35790.0,176.04,178.32,175.9,177.17,35790.0
2020-05-06 13:00:00,177.03,178.8,176.06,178.47,70863.0,177.03,178.8,176.06,178.47,70863.0
2020-05-06 14:00:00,178.46,179.06,177.51,177.81,74739.0,178.46,179.06,177.51,177.81,74739.0
2020-05-06 15:00:00,177.81,178.45,175.1,175.49,157926.0,177.81,178.45,175.1,175.49,157926.0
2020-05-07 09:30:00,180.0,194.97,179.86,191.39,214095.0,180.0,194.97,179.86,191.39,214095.0
2020-05-07 10:00:00,191.39,193.87,190.0,191.35,154650.0,191.39,193.87,190.0,191.35,154650.0
2020-05-07 11:00:00,191.5,192.67,189.56,190.17,225667.0,191.5,192.67,189.56,190.17,225667.0
2020-05-07 12:00:00,190.16,191.47,189.75,190.59,197440.0,190.16,191.47,189.75,190.59,197440.0
2020-05-07 13:00:00,190.71,192.36,190.25,190.71,212080.0,190.71,192.36,190.25,190.71,212080.0
2020-05-07 14:00:00,190.94,191.44,189.68,190.51,164774.0,190.94,191.44,189.68,190.51,164774.0
2020-05-07 15:00:00,190.36,190.68,187.24,188.43,166487.0,190.36,190.68,187.24,188.43,166487.0
2020-05-08 09:30:00,189.02,190.79,185.64,189.02,37358.0,189.02,190.79,185.64,189.02,37358.0
2020-05-08 10:00:00,189.52,189.7,186.7,188.5,199523.0,189.52,189.7,186.7,188.5,199523.0
2020-05-08 11:00:00,188.5,189.24,187.78,188.56,71637.0,188.5,189.24,187.78,188.56,71637.0
2020-05-08 12:00:00,188.59,189.44,188.23,188.5,152706.0,188.59,189.44,188.23,188.5,152706.0
2020-05-08 13:00:00,188.64,188.66,186.14,186.57,42773.0,188.64,188.66,186.14,186.57,42773.0
2020-05-08 14:00:00,186.59,186.78,185.69,186.56,62331.0,186.59,186.78,185.69,186.56,62331.0
2020-05-08 15:00:00,186.66,186.66,183.81,184.09,206493.0,186.66,186.66,183.81,184.09,206493.0
2020-05-11 09:30:00,180.0,183.5,179.14,181.31,109373.0,180.0,183.5,179.14,181.31,109373.0
2020-05-11 10:00:00,181.5,182.81,180.92,181.67,270849.0,181.5,182.81,180.92,181.67,270849.0
2020-05-11 11:00:00,181.71,183.71,181.48,182.26,233313.0,181.71,183.71,181.48,182.26,233313.0
2020-05-11 12:00:00,182.27,183.25,182.05,183.07,209000.0,182.27,183.25,182.05,183.07,209000.0
2020-05-11 13:00:00,183.19,183.92,182.7,182.91,211841.0,183.19,183.92,182.7,182.91,211841.0
2020-05-11 14:00:00,183.02,183.22,182.48,182.93,141901.0,183.02,183.22,182.48,182.93,141901.0
2020-05-11 15:00:00,183.03,185.24,182.78,183.58,202867.0,183.03,185.24,182.78,183.58,202867.0
2020-05-12 09:30:00,184.2,184.44,175.32,177.7,129706.0,184.2,184.44,175.32,177.7,129706.0
2020-05-12 10:00:00,177.79,181.99,176.34,181.55,89203.0,177.79,181.99,176.34,181.55,89203.0
2020-05-12 11:00:00,181.44,183.52,181.44,183.52,40700.0,181.44,183.52,181.44,183.52,40700.0
2020-05-12 12:00:00,183.53,184.66,183.53,184.36,33914.0,183.53,184.66,183.53,184.36,33914.0
2020-05-12 13:00:00,184.47,185.35,182.84,185.34,61454.0,184.47,185.35,182.84,185.34,61454.0
2020-05-12 14:00:00,185.32,185.88,182.75,182.93,79572.0,185.32,185.88,182.75,182.93,79572.0
2020-05-12 15:00:00,182.93,183.13,178.67,179.29,196516.0,182.93,183.13,178.67,179.29,196516.0
2020-05-13 09:30:00,179.37,180.84,173.66,180.48,26021.0,179.37,180.84,173.66,180.48,26021.0
2020-05-13 10:00:00,179.93,182.73,177.83,177.83,98157.0,179.93,182.73,177.83,177.83,98157.0
2020-05-13 11:00:00,178.06,178.72,173.66,174.25,80184.0,178.06,178.72,173.66,174.25,80184.0
2020-05-13 12:00:00,174.26,174.68,170.05,173.85,136623.0,174.26,174.68,170.05,173.85,136623.0
2020-05-13 13:00:00,173.62,174.46,171.73,173.26,29023.0,173.62,174.46,171.73,173.26,29023.0
2020-05-13 14:00:00,173.01,174.87,172.21,173.1,38204.0,173.01,174.87,172.21,173.1,38204.0
2020-05-13 15:00:00,173.55,176.53,173.23,175.97,99725.0,173.55,176.53,173.23,175.97,99725.0
2020-05-14 09:30:00,173.58,174.51,167.65,169.86,51823.0,173.58,174.51,167.65,169.86,51823.0
2020-05-14 10:00:00,169.84,173.77,169.37,173.77,35652.0,169.84,173.77,169.37,173.77,35652.0
2020-05-14 11:00:00,174.0,176.93,173.75,173.86,33464.0,174.0,176.93,173.75,173.86,33464.0
2020-05-14 12:00:00,173.92,177.98,173.83,177.52,27069.0,173.92,177.98,173.83,177.52,27069.0
2020-05-14 13:00:00,177.92,179.02,176.9,177.31,38442.0,177.92,179.02,176.9,177.31,38442.0
2020-05-14 14:00:00,177.14,179.58,176.59,179.08,74193.0,177.14,179.58,176.59,179.08,74193.0
2020-05-14 15:00:00,178.97,181.17,178.65,181.17,104133.0,178.97,181.17,178.65,181.17,104133.0
2020-05-15 09:30:00,179.86,185.78,178.65,185.39,50478.0,179.86,185.78,178.65,185.39,50478.0
2020-05-15 10:00:00,185.49,187.2,182.85,185.7,104440.0,185.49,187.2,182.85,185.7,104440.0
2020-05-15 11:00:00,185.33,186.37,184.56,186.24,34875.0,185.33,186.37,184.56,186.24,34875.0
2020-05-15 12:00:00,186.11,186.66,185.56,186.3,31192.0,186.11,186.66,185.56,186.3,31192.0
2020-05-15 13:00:00,186.44,187.47,184.94,185.1,26678.0,186.44,187.47,184.94,185.1,26678.0
2020-05-15 14:00:00,185.18,186.36,184.31,184.31,49443.0,185.18,186.36,184.31,184.31,49443.0
2020-05-15 15:00:00,184.12,185.09,182.65,183.66,125129.0,184.12,185.09,182.65,183.66,125129.0
2020-05-18 09:30:00,189.9,193.98,188.07,190.09,44658.0,189.9,193.98,188.07,190.09,44658.0
2020-05-18 10:00:00,189.77,190.78,187.82,189.38,57980.0,189.77,190.78,187.82,189.38,57980.0
2020-05-18 11:00:00,189.18,192.13,188.58,191.93,63239.0,189.18,192.13,188.58,191.93,63239.0
2020-05-18 12:00:00,192.28,192.29,188.31,188.41,27711.0,192.28,192.29,188.31,188.41,27711.0
2020-05-18 13:00:00,188.3,189.64,186.38,186.91,29877.0,188.3,189.64,186.38,186.91,29877.0
2020-05-18 14:00:00,187.05,188.0,186.72,187.6,23067.0,187.05,188.0,186.72,187.6,23067.0
2020-05-18 15:00:00,187.45,188.38,186.81,188.02,94067.0,187.45,188.38,186.81,188.02,94067.0
2020-05-19 09:30:00,187.65,191.15,187.65,190.89,18938.0,187.65,191.15,187.65,190.89,18938.0
2020-05-19 10:00:00,190.97,191.85,189.67,191.44,25549.0,190.97,191.85,189.67,191.44,25549.0
2020-05-19 11:00:00,191.12,192.15,190.78,191.28,27339.0,191.12,192.15,190.78,191.28,27339.0
2020-05-19 12:00:00,191.55,191.75,190.7,191.37,26299.0,191.55,191.75,190.7,191.37,26299.0
2020-05-19 13:00:00,191.24,192.89,191.13,192.75,31224.0,191.24,192.89,191.13,192.75,31224.0
2020-05-19 14:00:00,192.75,193.87,191.01,191.08,69142.0,192.75,193.87,191.01,191.08,69142.0
2020-05-19 15:00:00,191.11,191.85,188.55,188.66,105931.0,191.11,191.85,188.55,188.66,105931.0
2020-05-20 09:30:00,192.0,194.94,190.12,194.76,22708.0,192.0,194.94,190.12,194.76,22708.0
2020-05-20 10:00:00,194.58,195.18,193.06,193.06,36626.0,194.58,195.18,193.06,193.06,36626.0
2020-05-20 11:00:00,192.92,193.86,192.51,192.56,17020.0,192.92,193.86,192.51,192.56,17020.0
2020-05-20 12:00:00,192.77,192.77,188.96,190.55,17968.0,192.77,192.77,188.96,190.55,17968.0
2020-05-20 13:00:00,190.82,191.31,190.17,190.24,14833.0,190.82,191.31,190.17,190.24,14833.0
2020-05-20 14:00:00,190.01,190.84,189.26,190.73,27975.0,190.01,190.84,189.26,190.73,27975.0
2020-05-20 15:00:00,190.64,190.92,190.0,190.81,51604.0,190.64,190.92,190.0,190.81,51604.0
2020-05-21 09:30:00,190.94,192.33,188.91,190.08,14244.0,190.94,192.33,188.91,190.08,14244.0
2020-05-21 10:00:00,190.98,191.86,189.55,190.61,20172.0,190.98,191.86,189.55,190.61,20172.0
2020-05-21 11:00:00,190.36,190.42,187.88,189.06,35013.0,190.36,190.42,187.88,189.06,35013.0
2020-05-21 12:00:00,189.18,189.81,188.79,189.06,26417.0,189.18,189.81,188.79,189.06,26417.0
2020-05-21 13:00:00,189.14,192.83,188.57,192.46,15734.0,189.14,192.83,188.57,192.46,15734.0
2020-05-21 14:00:00,192.35,192.76,190.68,191.44,14004.0,192.35,192.76,190.68,191.44,14004.0
2020-05-21 15:00:00,191.52,192.48,190.53,190.56,52315.0,191.52,192.48,190.53,190.56,52315.0
2020-05-22 09:30:00,191.18,194.08,190.03,194.08,19404.0,191.18,194.08,190.03,194.08,19404.0
2020-05-22 10:00:00,193.78,194.27,191.68,193.11,45983.0,193.78,194.27,191.68,193.11,45983.0
2020-05-22 11:00:00,193.19,194.98,193.11,194.78,24747.0,193.19,194.98,193.11,194.78,24747.0
2020-05-22 12:00:00,194.93,195.79,194.27,195.34,37077.0,194.93,195.79,194.27,195.34,37077.0
2020-05-22 13:00:00,195.47,196.5,195.01,195.43,37191.0,195.47,196.5,195.01,195.43,37191.0
2020-05-22 14:00:00,195.2,196.18,194.86,195.57,24639.0,195.2,196.18,194.86,195.57,24639.0
2020-05-22 15:00:00,195.51,195.7,193.6,194.25,68170.0,195.51,195.7,193.6,194.25,68170.0
2020-05-26 09:30:00,197.84,200.78,195.68,197.17,59676.0,197.84,200.78,195.68,197.17,59676.0
2020-05-26 10:00:00,197.34,199.77,196.38,197.56,59306.0,197.34,199.77,196.38,197.56,59306.0
2020-05-26 11:00:00,197.41,197.41,191.53,193.22,37089.0,197.41,197.41,191.53,193.22,37089.0
2020-05-26 12:00:00,193.53,194.72,192.5,193.53,22831.0,193.53,194.72,192.5,193.53,22831.0
2020-05-26 13:00:00,192.99,194.07,192.5,192.69,21349.0,192.99,194.07,192.5,192.69,21349.0
2020-05-26 14:00:00,192.57,193.35,191.24,191.5,41609.0,192.57,193.35,191.24,191.5,41609.0
2020-05-26 15:00:00,191.46,192.28,189.81,190.27,68527.0,191.46,192.28,189.81,190.27,68527.0
2020-05-27 09:30:00,191.34,193.13,186.37,186.48,54082.0,191.34,193.13,186.37,186.48,54082.0
2020-05-27 10:00:00,187.68,188.99,181.74,183.7,52185.0,187.68,188.99,181.74,183.7,52185.0
2020-05-27 11:00:00,183.36,186.14,182.23,185.26,23524.0,183.36,186.14,182.23,185.26,23524.0
2020-05-27 12:00:00,185.6,187.45,185.59,187.31,10942.0,185.6,187.45,185.59,187.31,10942.0
2020-05-27 13:00:00,187.08,188.09,186.38,188.08,10203.0,187.08,188.09,186.38,188.08,10203.0
2020-05-27 14:00:00,188.19,191.25,188.13,191.15,25953.0,188.19,191.25,188.13,191.15,25953.0
2020-05-27 15:00:00,191.08,193.99,190.93,193.66,68422.0,191.08,193.99,190.93,193.66,68422.0
2020-05-28 09:30:00,191.98,195.69,191.56,193.69,76577.0,191.98,195.69,191.56,193.69,76577.0
2020-05-28 10:00:00,193.52,198.31,193.01,197.44,49864.0,193.52,198.31,193.01,197.44,49864.0
2020-05-28 11:00:00,197.39,197.79,192.84,194.97,57254.0,197.39,197.79,192.84,194.97,57254.0
2020-05-28 12:00:00,195.22,196.56,193.87,195.99,37104.0,195.22,196.56,193.87,195.99,37104.0
2020-05-28 13:00:00,195.98,197.25,194.98,195.46,19091.0,195.98,197.25,194.98,195.46,19091.0
2020-05-28 14:00:00,195.39,195.68,193.0,194.08,20092.0,195.39,195.68,193.0,194.08,20092.0
2020-05-28 15:00:00,194.08,194.37,191.58,192.19,77928.0,194.08,194.37,191.58,192.19,77928.0
2020-05-29 09:30:00,193.09,194.72,190.87,193.82,40580.0,193.09,194.72,190.87,193.82,40580.0
2020-05-29 10:00:00,193.3,196.18,192.05,194.28,37870.0,193.3,196.18,192.05,194.28,37870.0
2020-05-29 11:00:00,194.57,197.36,193.93,196.2,32780.0,194.57,197.36,193.93,196.2,32780.0
2020-05-29 12:00:00,196.44,196.92,194.19,195.65,21842.0,196.44,196.92,194.19,195.65,21842.0
2020-05-29 13:00:00,195.47,196.22,193.96,194.65,22039.0,195.47,196.22,193.96,194.65,22039.0
2020-05-29 14:00:00,194.41,196.82,194.36,196.79,21990.0,194.41,196.82,194.36,196.79,21990.0
2020-05-29 15:00:00,196.81,200.0,195.99,199.67,85647.0,196.81,200.0,195.99,199.67,85647.0
2020-06-01 09:30:00,200.74,209.69,200.01,203.09,131894.0,200.74,209.69,200.01,203.09,131894.0
2020-06-01 10:00:00,202.85,205.23,202.72,204.72,65412.0,202.85,205.23,202.72,204.72,65412.0
2020-06-01 11:00:00,204.72,208.86,204.36,207.15,57966.0,204.72,208.86,204.36,207.15,57966.0
2020-06-01 12:00:00,207.3,211.27,206.53,210.39,80075.0,207.3,211.27,206.53,210.39,80075.0
2020-06-01 13:00:00,210.45,212.11,210.33,211.53,104166.0,210.45,212.11,210.33,211.53,104166.0
2020-06-01 14:00:00,211.4,211.72,210.03,211.39,87910.0,211.4,211.72,210.03,211.39,87910.0
2020-06-01 15:00:00,211.33,215.95,210.15,213.66,594568.0,211.33,215.95,210.15,213.66,594568.0
2020-06-02 09:30:00,217.49,218.38,214.11,215.38,133569.0,217.49,218.38,214.11,215.38,133569.0
2020-06-02 10:00:00,215.58,216.39,208.3,211.46,160506.0,215.58,216.39,208.3,211.46,160506.0
2020-06-02 11:00:00,211.47,211.93,207.51,209.52,287716.0,211.47,211.93,207.51,209.52,287716.0
2020-06-02 12:00:00,209.27,211.64,208.5,211.53,68770.0,209.27,211.64,208.5,211.53,68770.0
2020-06-02 13:00:00,211.21,212.88,211.19,212.08,53049.0,211.21,212.88,211.19,212.08,53049.0
2020-06-02 14:00:00,211.97,212.26,210.29,210.5,48669.0,211.97,212.26,210.29,210.5,48669.0
2020-06-02 15:00:00,210.57,211.91,210.25,211.91,109226.0,210.57,211.91,210.25,211.91,109226.0
2020-06-03 09:30:00,212.99,214.68,211.19,213.82,22244.0,212.99,214.68,211.19,213.82,22244.0
2020-06-03 10:00:00,213.46,213.86,210.02,210.3,54787.0,213.46,213.86,210.02,210.3,54787.0
2020-06-03 11:00:00,210.28,212.0,210.28,211.44,40867.0,210.28,212.0,210.28,211.44,40867.0
2020-06-03 12:00:00,211.45,211.45,208.95,209.24,34745.0,211.45,211.45,208.95,209.24,34745.0
2020-06-03 13:00:00,209.05,210.8,208.9,210.02,22919.0,209.05,210.8,208.9,210.02,22919.0
2020-06-03 14:00:00,210.01,210.88,209.79,210.52,16927.0,210.01,210.88,209.79,210.52,16927.0
2020-06-03 15:00:00,210.4,210.55,209.3,210.16,90991.0,210.4,210.55,209.3,210.16,90991.0
2020-06-04 09:30:00,208.2,210.02,207.46,209.24,15263.0,208.2,210.02,207.46,209.24,15263.0
2020-06-04 10:00:00,208.73,212.59,208.73,210.99,62243.0,208.73,212.59,208.73,210.99,62243.0
2020-06-04 11:00:00,210.56,210.97,207.32,208.93,62837.0,210.56,210.97,207.32,208.93,62837.0
2020-06-04 12:00:00,209.12,209.32,207.71,207.91,50510.0,209.12,209.32,207.71,207.91,50510.0
2020-06-04 13:00:00,207.91,209.43,206.92,208.84,19445.0,207.91,209.43,206.92,208.84,19445.0
2020-06-04 14:00:00,209.03,209.19,207.22,207.3,43717.0,209.03,209.19,207.22,207.3,43717.0
2020-06-04 15:00:00,207.4,208.25,206.1,207.11,120509.0,207.4,208.25,206.1,207.11,120509.0
2020-06-05 09:30:00,206.48,212.16,205.0,211.06,62536.0,206.48,212.16,205.0,211.06,62536.0
2020-06-05 10:00:00,210.82,211.37,208.61,209.93,60283.0,210.82,211.37,208.61,209.93,60283.0
2020-06-05 11:00:00,209.91,210.94,209.1,210.39,18020.0,209.91,210.94,209.1,210.39,18020.0
2020-06-05 12:00:00,210.57,211.25,209.87,210.17,18028.0,210.57,211.25,209.87,210.17,18028.0
2020-06-05 13:00:00,210.32,211.09,209.62,210.39,24943.0,210.32,211.09,209.62,210.39,24943.0
2020-06-05 14:00:00,210.35,210.82,209.88,210.45,34046.0,210.35,210.82,209.88,210.45,34046.0
2020-06-05 15:00:00,210.48,212.27,209.82,211.83,125524.0,210.48,212.27,209.82,211.83,125524.0
2020-06-08 09:30:00,211.79,214.5,209.7,210.41,35755.0,211.79,214.5,209.7,210.41,35755.0
2020-06-08 10:00:00,210.99,213.54,209.33,213.18,24214.0,210.99,213.54,209.33,213.18,24214.0
2020-06-08 11:00:00,213.18,213.77,211.83,213.07,24179.0,213.18,213.77,211.83,213.07,24179.0
2020-06-08 12:00:00,213.15,214.66,212.65,214.19,47603.0,213.15,214.66,212.65,214.19,47603.0
2020-06-08 13:00:00,214.2,214.67,213.91,214.33,73008.0,214.2,214.67,213.91,214.33,73008.0
2020-06-08 14:00:00,214.31,215.06,213.68,214.36,45043.0,214.31,215.06,213.68,214.36,45043.0
2020-06-08 15:00:00,214.15,215.05,212.16,214.52,95896.0,214.15,215.05,212.16,214.52,95896.0
2020-06-09 09:30:00,213.62,215.62,211.58,212.46,46863.0,213.62,215.62,211.58,212.46,46863.0
2020-06-09 10:00:00,212.19,212.29,208.65,211.21,61933.0,212.19,212.29,208.65,211.21,61933.0
2020-06-09 11:00:00,211.41,212.19,207.53,208.28,52780.0,211.41,212.19,207.53,208.28,52780.0
2020-06-09 12:00:00,208.25,210.65,207.97,209.79,22113.0,208.25,210.65,207.97,209.79,22113.0
2020-06-09 13:00:00,209.88,211.92,209.8,211.88,21208.0,209.88,211.92,209.8,211.88,21208.0
2020-06-09 14:00:00,211.88,211.94,209.59,210.65,39786.0,211.88,211.94,209.59,210.65,39786.0
2020-06-09 15:00:00,210.65,210.9,207.69,208.26,103049.0,210.65,210.9,207.69,208.26,103049.0
2020-06-10 09:30:00,211.19,212.97,209.81,211.32,17584.0,211.19,212.97,209.81,211.32,17584.0
2020-06-10 10:00:00,211.99,212.75,208.87,209.53,16622.0,211.99,212.75,208.87,209.53,16622.0
2020-06-10 11:00:00,209.53,212.98,209.52,212.32,13698.0,209.53,212.98,209.52,212.32,13698.0
2020-06-10 12:00:00,212.94,215.25,212.32,213.51,11481.0,212.94,215.25,212.32,213.51,11481.0
2020-06-10 13:00:00,213.51,213.51,211.66,211.94,5022.0,213.51,213.51,211.66,211.94,5022.0
2020-06-10 14:00:00,212.22,213.74,210.5,210.85,66606.0,212.22,213.74,210.5,210.85,66606.0
2020-06-10 15:00:00,210.46,212.36,209.98,211.08,75874.0,210.46,212.36,209.98,211.08,75874.0
2020-06-11 09:30:00,205.14,206.2,202.87,204.68,30720.0,205.14,206.2,202.87,204.68,30720.0
2020-06-11 10:00:00,205.06,208.52,204.01,205.49,33964.0,205.06,208.52,204.01,205.49,33964.0
2020-06-11 11:00:00,205.28,205.46,200.91,201.88,79510.0,205.28,205.46,200.91,201.88,79510.0
2020-06-11 12:00:00,201.82,201.83,198.68,198.99,68275.0,201.82,201.83,198.68,198.99,68275.0
2020-06-11 13:00:00,199.24,205.63,199.0,204.71,237897.0,199.24,205.63,199.0,204.71,237897.0
2020-06-11 14:00:00,204.47,204.47,200.26,201.16,66959.0,204.47,204.47,200.26,201.16,66959.0
2020-06-11 15:00:00,201.0,203.0,200.55,200.86,117230.0,201.0,203.0,200.55,200.86,117230.0
2020-06-12 09:30:00,206.95,211.23,204.12,206.13,107729.0,206.95,211.23,204.12,206.13,107729.0
2020-06-12 10:00:00,206.59,208.23,203.77,203.94,45472.0,206.59,208.23,203.77,203.94,45472.0
2020-06-12 11:00:00,203.97,204.46,200.5,203.78,71310.0,203.97,204.46,200.5,203.78,71310.0
2020-06-12 12:00:00,203.77,204.36,202.0,203.79,29018.0,203.77,204.36,202.0,203.79,29018.0
2020-06-12 13:00:00,203.82,203.82,199.0,199.42,52475.0,203.82,203.82,199.0,199.42,52475.0
2020-06-12 14:00:00,199.43,201.61,199.2,200.98,28239.0,199.43,201.61,199.2,200.98,28239.0
2020-06-12 15:00:00,201.27,205.37,200.3,204.3,113866.0,201.27,205.37,200.3,204.3,113866.0
2020-06-15 09:30:00,201.01,204.25,199.45,203.82,45269.0,201.01,204.25,199.45,203.82,45269.0
2020-06-15 10:00:00,202.87,206.31,202.33,205.6,59313.0,202.87,206.31,202.33,205.6,59313.0
2020-06-15 11:00:00,205.77,206.96,204.59,205.24,54365.0,205.77,206.96,204.59,205.24,54365.0
2020-06-15 12:00:00,205.1,206.68,204.74,204.99,32509.0,205.1,206.68,204.74,204.99,32509.0
2020-06-15 13:00:00,205.12,208.18,205.11,207.38,80449.0,205.12,208.18,205.11,207.38,80449.0
2020-06-15 14:00:00,207.52,209.97,207.52,208.56,25175.0,207.52,209.97,207.52,208.56,25175.0
2020-06-15 15:00:00,208.34,209.26,207.21,208.84,44468.0,208.34,209.26,207.21,208.84,44468.0
2020-06-16 09:30:00,215.19,217.11,213.99,216.0,89761.0,215.19,217.11,213.99,216.0,89761.0
2020-06-16 10:00:00,216.13,216.6,212.02,212.02,39274.0,216.13,216.6,212.02,212.02,39274.0
2020-06-16 11:00:00,211.92,215.65,210.53,214.43,26498.0,211.92,215.65,210.53,214.43,26498.0
2020-06-16 12:00:00,214.51,216.06,213.05,215.33,13161.0,214.51,216.06,213.05,215.33,13161.0
2020-06-16 13:00:00,215.74,216.05,214.0,214.29,13923.0,215.74,216.05,214.0,214.29,13923.0
2020-06-16 14:00:00,214.46,215.69,213.09,214.34,15512.0,214.46,215.69,213.09,214.34,15512.0
2020-06-16 15:00:00,214.1,215.65,213.2,215.01,38010.0,214.1,215.65,213.2,215.01,38010.0
2020-06-17 09:30:00,215.74,217.02,214.54,215.52,37145.0,215.74,217.02,214.54,215.52,37145.0
2020-06-17 10:00:00,215.02,216.71,213.62,213.62,47672.0,215.02,216.71,213.62,213.62,47672.0
2020-06-17 11:00:00,213.67,214.44,212.3,213.23,13631.0,213.67,214.44,212.3,213.23,13631.0
2020-06-17 12:00:00,213.15,214.59,212.77,213.86,7698.0,213.15,214.59,212.77,213.86,7698.0
2020-06-17 13:00:00,213.95,214.35,212.45,213.27,16847.0,213.95,214.35,212.45,213.27,16847.0
2020-06-17 14:00:00,213.37,214.08,213.03,213.54,9754.0,213.37,214.08,213.03,213.54,9754.0
2020-06-17 15:00:00,213.28,213.68,211.6,212.6,34476.0,213.28,213.68,211.6,212.6,34476.0
2020-06-18 09:30:00,212.34,214.87,211.17,211.97,29104.0,212.34,214.87,211.17,211.97,29104.0
2020-06-18 10:00:00,211.8,214.52,210.74,214.46,27640.0,211.8,214.52,210.74,214.46,27640.0
2020-06-18 11:00:00,214.06,214.93,211.68,211.83,29350.0,214.06,214.93,211.68,211.83,29350.0
2020-06-18 12:00:00,212.01,212.46,211.55,212.4,8663.0,212.01,212.46,211.55,212.4,8663.0
2020-06-18 13:00:00,212.42,213.02,211.89,212.28,15547.0,212.42,213.02,211.89,212.28,15547.0
2020-06-18 14:00:00,212.16,212.25,211.41,211.63,14549.0,212.16,212.25,211.41,211.63,14549.0
2020-06-18 15:00:00,211.35,213.1,211.16,212.9,49113.0,211.35,213.1,211.16,212.9,49113.0
2020-06-19 09:30:00,215.98,221.58,215.06,219.47,94703.0,215.98,221.58,215.06,219.47,94703.0
2020-06-19 10:00:00,219.08,221.74,219.02,220.81,57600.0,219.08,221.74,219.02,220.81,57600.0
2020-06-19 11:00:00,220.96,223.6,220.68,222.9,49312.0,220.96,223.6,220.68,222.9,49312.0
2020-06-19 12:00:00,222.93,223.0,217.75,220.11,63020.0,222.93,223.0,217.75,220.11,63020.0
2020-06-19 13:00:00,220.0,220.56,217.23,217.32,38236.0,220.0,220.56,217.23,217.32,38236.0
2020-06-19 14:00:00,217.58,218.72,215.98,218.58,27777.0,217.58,218.72,215.98,218.58,27777.0
2020-06-19 15:00:00,218.39,220.19,218.34,219.98,99435.0,218.39,220.19,218.34,219.98,99435.0
2020-06-22 09:30:00,222.08,226.0,221.01,224.28,46744.0,222.08,226.0,221.01,224.28,46744.0
2020-06-22 10:00:00,223.94,225.44,221.42,222.57,48868.0,223.94,225.44,221.42,222.57,48868.0
2020-06-22 11:00:00,222.43,223.68,221.55,222.61,41666.0,222.43,223.68,221.55,222.61,41666.0
2020-06-22 12:00:00,223.03,223.99,222.66,223.59,24308.0,223.03,223.99,222.66,223.59,24308.0
2020-06-22 13:00:00,223.7,224.7,222.93,223.47,47630.0,223.7,224.7,222.93,223.47,47630.0
2020-06-22 14:00:00,223.28,224.0,222.28,223.82,30723.0,223.28,224.0,222.28,223.82,30723.0
2020-06-22 15:00:00,223.75,224.19,221.36,223.87,92468.0,223.75,224.19,221.36,223.87,92468.0
2020-06-23 09:30:00,228.2,228.6,224.5,224.75,55037.0,228.2,228.6,224.5,224.75,55037.0
2020-06-23 10:00:00,225.43,227.83,224.88,226.56,65549.0,225.43,227.83,224.88,226.56,65549.0
2020-06-23 11:00:00,226.55,229.31,226.21,228.21,52347.0,226.55,229.31,226.21,228.21,52347.0
2020-06-23 12:00:00,228.49,229.81,228.12,228.8,17234.0,228.49,229.81,228.12,228.8,17234.0
2020-06-23 13:00:00,228.86,229.31,228.51,228.53,35242.0,228.86,229.31,228.51,228.53,35242.0
2020-06-23 14:00:00,228.52,228.52,225.52,225.52,32987.0,228.52,228.52,225.52,225.52,32987.0
2020-06-23 15:00:00,225.5,226.74,224.85,226.04,65449.0,225.5,226.74,224.85,226.04,65449.0
2020-06-24 09:30:00,225.17,231.17,221.74,222.77,106365.0,225.17,231.17,221.74,222.77,106365.0
2020-06-24 10:00:00,222.3,226.59,222.3,222.73,89336.0,222.3,226.59,222.3,222.73,89336.0
2020-06-24 11:00:00,222.52,224.19,218.5,221.59,126804.0,222.52,224.19,218.5,221.59,126804.0
2020-06-24 12:00:00,221.42,222.34,218.7,221.47,57829.0,221.42,222.34,218.7,221.47,57829.0
2020-06-24 13:00:00,221.58,221.8,218.03,218.75,59764.0,221.58,221.8,218.03,218.75,59764.0
2020-06-24 14:00:00,218.63,219.12,216.63,217.28,48310.0,218.63,219.12,216.63,217.28,48310.0
2020-06-24 15:00:00,217.37,220.15,217.37,219.08,144522.0,217.37,220.15,217.37,219.08,144522.0
2020-06-25 09:30:00,220.15,224.17,219.18,221.09,27754.0,220.15,224.17,219.18,221.09,27754.0
2020-06-25 10:00:00,220.99,222.97,219.5,219.99,33789.0,220.99,222.97,219.5,219.99,33789.0
2020-06-25 11:00:00,219.91,222.4,219.75,221.7,22333.0,219.91,222.4,219.75,221.7,22333.0
2020-06-25 12:00:00,222.03,223.95,221.83,221.91,23435.0,222.03,223.95,221.83,221.91,23435.0
2020-06-25 13:00:00,222.12,222.93,221.25,221.35,12443.0,222.12,222.93,221.25,221.35,12443.0
2020-06-25 14:00:00,221.37,221.56,220.16,220.88,36683.0,221.37,221.56,220.16,220.88,36683.0
2020-06-25 15:00:00,220.22,221.93,220.12,221.91,148740.0,220.22,221.93,220.12,221.91,148740.0
2020-06-26 09:30:00,222.31,223.54,220.95,222.19,32151.0,222.31,223.54,220.95,222.19,32151.0
2020-06-26 10:00:00,222.62,222.62,217.21,218.29,16254.0,222.62,222.62,217.21,218.29,16254.0
2020-06-26 11:00:00,218.34,223.41,218.34,223.41,11492.0,218.34,223.41,218.34,223.41,11492.0
2020-06-26 12:00:00,222.88,223.23,221.11,222.83,9052.0,222.88,223.23,221.11,222.83,9052.0
2020-06-26 13:00:00,223.38,223.55,222.5,222.57,10668.0,223.38,223.55,222.5,222.57,10668.0
2020-06-26 14:00:00,222.42,223.69,221.62,223.53,15784.0,222.42,223.69,221.62,223.53,15784.0
2020-06-26 15:00:00,223.63,225.94,223.33,224.95,82273.0,223.63,225.94,223.33,224.95,82273.0
2020-06-29 09:30:00,225.0,225.3,218.02,220.29,49961.0,225.0,225.3,218.02,220.29,49961.0
2020-06-29 10:00:00,220.56,223.03,219.01,220.72,59948.0,220.56,223.03,219.01,220.72,59948.0
2020-06-29 11:00:00,220.31,220.74,216.81,218.68,28853.0,220.31,220.74,216.81,218.68,28853.0
2020-06-29 12:00:00,218.95,219.44,218.02,219.02,32895.0,218.95,219.44,218.02,219.02,32895.0
2020-06-29 13:00:00,218.79,218.8,216.82,216.83,29322.0,218.79,218.8,216.82,216.83,29322.0
2020-06-29 14:00:00,216.95,217.04,213.5,214.59,56649.0,216.95,217.04,213.5,214.59,56649.0
2020-06-29 15:00:00,214.6,217.86,213.44,217.86,76789.0,214.6,217.86,213.44,217.86,76789.0
2020-06-30 09:30:00,218.63,222.49,218.1,222.08,28676.0,218.63,222.49,218.1,222.08,28676.0
2020-06-30 10:00:00,221.67,223.49,220.28,221.0,20490.0,221.67,223.49,220.28,221.0,20490.0
2020-06-30 11:00:00,220.83,222.15,220.61,221.21,21726.0,220.83,222.15,220.61,221.21,21726.0
2020-06-30 12:00:00,221.31,223.49,221.21,222.96,15867.0,221.31,223.49,221.21,222.96,15867.0
2020-06-30 13:00:00,222.74,223.06,221.51,222.26,11938.0,222.74,223.06,221.51,222.26,11938.0
2020-06-30 14:00:00,221.79,223.5,221.53,223.49,19622.0,221.79,223.5,221.53,223.49,19622.0
2020-06-30 15:00:00,223.42,224.9,222.51,224.37,52247.0,223.42,224.9,222.51,224.37,52247.0
2020-07-01 09:30:00,223.98,227.21,222.67,227.0,35941.0,223.98,227.21,222.67,227.0,35941.0
2020-07-01 10:00:00,230.0,230.19,227.39,227.85,53788.0,230.0,230.19,227.39,227.85,53788.0
2020-07-01 11:00:00,227.58,229.18,226.81,228.89,20218.0,227.58,229.18,226.81,228.89,20218.0
2020-07-01 12:00:00,229.04,230.76,228.87,229.43,18914.0,229.04,230.76,228.87,229.43,18914.0
2020-07-01 13:00:00,229.52,229.57,228.18,229.01,25314.0,229.52,229.57,228.18,229.01,25314.0
2020-07-01 14:00:00,229.2,232.35,228.97,232.26,52043.0,229.2,232.35,228.97,232.26,52043.0
2020-07-01 15:00:00,232.17,233.96,232.14,232.41,107225.0,232.17,233.96,232.14,232.41,107225.0
2020-07-02 09:30:00,235.39,235.75,232.83,233.02,26346.0,235.39,235.75,232.83,233.02,26346.0
2020-07-02 10:00:00,232.64,235.15,231.75,232.52,44877.0,232.64,235.15,231.75,232.52,44877.0
2020-07-02 11:00:00,232.19,232.89,230.65,232.69,21542.0,232.19,232.89,230.65,232.69,21542.0
2020-07-02 12:00:00,232.7,233.08,231.41,232.11,20053.0,232.7,233.08,231.41,232.11,20053.0
2020-07-02 13:00:00,232.24,232.67,231.24,231.95,25516.0,232.24,232.67,231.24,231.95,25516.0
2020-07-02 14:00:00,231.97,232.23,231.01,231.85,20401.0,231.97,232.23,231.01,231.85,20401.0
2020-07-02 15:00:00,231.73,232.65,230.84,232.64,112286.0,231.73,232.65,230.84,232.64,112286.0
2020-07-06 09:30:00,236.1,239.95,235.58,239.64,68977.0,236.1,239.95,235.58,239.64,68977.0
2020-07-06 10:00:00,239.8,241.6,237.72,241.6,56672.0,239.8,241.6,237.72,241.6,56672.0
2020-07-06 11:00:00,241.49,242.63,239.18,239.78,56420.0,241.49,242.63,239.18,239.78,56420.0
2020-07-06 12:00:00,239.62,239.62,236.74,237.85,48132.0,239.62,239.62,236.74,237.85,48132.0
2020-07-06 13:00:00,237.94,237.98,235.07,235.33,37032.0,237.94,237.98,235.07,235.33,37032.0
2020-07-06 14:00:00,235.48,235.48,233.39,234.59,39207.0,235.48,235.48,233.39,234.59,39207.0
2020-07-06 15:00:00,234.49,235.65,233.85,235.25,119754.0,234.49,235.65,233.85,235.25,119754.0
2020-07-07 09:30:00,233.33,236.79,233.01,234.98,33306.0,233.33,236.79,233.01,234.98,33306.0
2020-07-07 10:00:00,234.29,241.74,234.28,240.27,57950.0,234.29,241.74,234.28,240.27,57950.0
2020-07-07 11:00:00,240.33,243.16,238.86,239.92,102473.0,240.33,243.16,238.86,239.92,102473.0
2020-07-07 12:00:00,240.18,240.27,236.57,237.35,41099.0,240.18,240.27,236.57,237.35,41099.0
2020-07-07 13:00:00,237.34,237.53,235.58,235.91,39885.0,237.34,237.53,235.58,235.91,39885.0
2020-07-07 14:00:00,235.91,236.86,234.93,235.88,43766.0,235.91,236.86,234.93,235.88,43766.0
2020-07-07 15:00:00,235.82,236.17,234.51,235.26,95127.0,235.82,236.17,234.51,235.26,95127.0
2020-07-08 09:30:00,230.16,234.34,228.49,232.52,66530.0,230.16,234.34,228.49,232.52,66530.0
2020-07-08 10:00:00,232.49,237.24,232.12,236.91,44390.0,232.49,237.24,232.12,236.91,44390.0
2020-07-08 11:00:00,236.69,236.69,233.75,236.18,24817.0,236.69,236.69,233.75,236.18,24817.0
2020-07-08 12:00:00,236.24,236.67,235.36,236.67,18228.0,236.24,236.67,235.36,236.67,18228.0
2020-07-08 13:00:00,236.55,237.19,235.73,236.73,32510.0,236.55,237.19,235.73,236.73,32510.0
2020-07-08 14:00:00,236.76,238.83,236.76,238.73,46205.0,236.76,238.83,236.76,238.73,46205.0
2020-07-08 15:00:00,238.82,239.67,238.3,239.33,116972.0,238.82,239.67,238.3,239.33,116972.0
2020-07-09 09:30:00,242.09,243.58,238.61,240.3,33293.0,242.09,243.58,238.61,240.3,33293.0
2020-07-09 10:00:00,240.84,242.0,234.18,234.92,41569.0,240.84,242.0,234.18,234.92,41569.0
2020-07-09 11:00:00,234.21,236.45,231.54,236.45,32969.0,234.21,236.45,231.54,236.45,32969.0
2020-07-09 12:00:00,236.47,238.97,236.24,238.85,8486.0,236.47,238.97,236.24,238.85,8486.0
2020-07-09 13:00:00,238.68,239.65,238.3,238.42,12340.0,238.68,239.65,238.3,238.42,12340.0
2020-07-09 14:00:00,238.96,240.03,238.6,239.98,13350.0,238.96,240.03,238.6,239.98,13350.0
2020-07-09 15:00:00,239.97,240.16,237.52,238.12,74160.0,239.97,240.16,237.52,238.12,74160.0
2020-07-10 09:30:00,237.97,238.37,233.59,235.82,20337.0,237.97,238.37,233.59,235.82,20337.0
2020-07-10 10:00:00,235.47,237.04,233.76,234.6,36644.0,235.47,237.04,233.76,234.6,36644.0
2020-07-10 11:00:00,234.22,234.62,232.51,233.76,24790.0,234.22,234.62,232.51,233.76,24790.0
2020-07-10 12:00:00,233.56,234.58,233.1,233.24,18207.0,233.56,234.58,233.1,233.24,18207.0
2020-07-10 13:00:00,233.21,234.4,233.15,233.28,15749.0,233.21,234.4,233.15,233.28,15749.0
2020-07-10 14:00:00,233.53,233.54,231.01,231.83,20804.0,233.53,233.54,231.01,231.83,20804.0
2020-07-10 15:00:00,231.8,234.1,231.65,233.59,65098.0,231.8,234.1,231.65,233.59,65098.0
2020-07-13 09:30:00,238.17,240.39,232.94,233.5,28867.0,238.17,240.39,232.94,233.5,28867.0
2020-07-13 10:00:00,233.81,233.97,230.56,232.46,24652.0,233.81,233.97,230.56,232.46,24652.0
2020-07-13 11:00:00,232.47,232.99,231.71,232.87,20319.0,232.47,232.99,231.71,232.87,20319.0
2020-07-13 12:00:00,232.67,232.99,231.25,231.52,11834.0,232.67,232.99,231.25,231.52,11834.0
2020-07-13 13:00:00,231.6,231.93,230.15,230.23,16238.0,231.6,231.93,230.15,230.23,16238.0
2020-07-13 14:00:00,230.05,230.19,222.01,225.2,33797.0,230.05,230.19,222.01,225.2,33797.0
2020-07-13 15:00:00,224.72,224.72,216.55,218.0,153166.0,224.72,224.72,216.55,218.0,153166.0
2020-07-14 09:30:00,215.1,218.19,208.37,208.91,80785.0,215.1,218.19,208.37,208.91,80785.0
2020-07-14 10:00:00,209.24,212.02,205.07,210.18,134150.0,209.24,212.02,205.07,210.18,134150.0
2020-07-14 11:00:00,210.05,210.52,207.27,208.47,62894.0,210.05,210.52,207.27,208.47,62894.0
2020-07-14 12:00:00,208.47,210.71,207.77,208.44,42538.0,208.47,210.71,207.77,208.44,42538.0
2020-07-14 13:00:00,208.56,211.43,207.53,210.68,68597.0,208.56,211.43,207.53,210.68,68597.0
2020-07-14 14:00:00,210.59,212.58,210.37,210.68,37324.0,210.59,212.58,210.37,210.68,37324.0
2020-07-14 15:00:00,210.65,212.51,208.85,211.73,175589.0,210.65,212.51,208.85,211.73,175589.0
2020-07-15 09:30:00,214.14,215.94,212.29,213.25,33887.0,214.14,215.94,212.29,213.25,33887.0
2020-07-15 10:00:00,213.22,216.33,213.22,214.55,18862.0,213.22,216.33,213.22,214.55,18862.0
2020-07-15 11:00:00,215.04,215.05,212.37,212.37,23393.0,215.04,215.05,212.37,212.37,23393.0
2020-07-15 12:00:00,212.5,214.78,211.66,214.47,21761.0,212.5,214.78,211.66,214.47,21761.0
2020-07-15 13:00:00,214.26,214.26,212.26,213.21,33039.0,214.26,214.26,212.26,213.21,33039.0
2020-07-15 14:00:00,213.23,215.1,213.2,214.37,23412.0,213.23,215.1,213.2,214.37,23412.0
2020-07-15 15:00:00,214.22,216.36,213.22,216.24,115205.0,214.22,216.36,213.22,216.24,115205.0
2020-07-16 09:30:00,215.82,216.99,213.58,214.45,30407.0,215.82,216.99,213.58,214.45,30407.0
2020-07-16 10:00:00,213.51,214.5,212.12,212.57,29533.0,213.51,214.5,212.12,212.57,29533.0
2020-07-16 11:00:00,212.0,212.81,210.53,212.5,25560.0,212.0,212.81,210.53,212.5,25560.0
2020-07-16 12:00:00,212.67,213.12,211.33,213.12,13359.0,212.67,213.12,211.33,213.12,13359.0
2020-07-16 13:00:00,212.84,214.7,212.84,214.49,8270.0,212.84,214.7,212.84,214.49,8270.0
2020-07-16 14:00:00,214.55,218.43,214.55,216.0,56980.0,214.55,218.43,214.55,216.0,56980.0
2020-07-16 15:00:00,215.79,216.49,214.62,215.01,65131.0,215.79,216.49,214.62,215.01,65131.0
2020-07-17 09:30:00,217.23,220.18,214.77,215.77,19563.0,217.23,220.18,214.77,215.77,19563.0
2020-07-17 10:00:00,215.68,217.18,214.73,216.24,21281.0,215.68,217.18,214.73,216.24,21281.0
2020-07-17 11:00:00,216.66,219.12,216.5,218.97,19948.0,216.66,219.12,216.5,218.97,19948.0
2020-07-17 12:00:00,218.78,219.5,218.56,218.74,14473.0,218.78,219.5,218.56,218.74,14473.0
2020-07-17 13:00:00,218.73,218.75,217.97,218.58,8763.0,218.73,218.75,217.97,218.58,8763.0
2020-07-17 14:00:00,218.93,221.18,218.89,220.67,18936.0,218.93,221.18,218.89,220.67,18936.0
2020-07-17 15:00:00,220.54,220.95,219.85,220.06,65121.0,220.54,220.95,219.85,220.06,65121.0
2020-07-20 09:30:00,222.42,226.28,222.42,225.46,23743.0,222.42,226.28,222.42,225.46,23743.0
2020-07-20 10:00:00,225.51,229.0,224.79,227.56,18444.0,225.51,229.0,224.79,227.56,18444.0
2020-07-20 11:00:00,227.79,228.71,226.87,228.28,14365.0,227.79,228.71,226.87,228.28,14365.0
2020-07-20 12:00:00,228.31,228.32,226.92,227.24,10123.0,228.31,228.32,226.92,227.24,10123.0
2020-07-20 13:00:00,227.24,228.08,227.04,227.78,23666.0,227.24,228.08,227.04,227.78,23666.0
2020-07-20 14:00:00,227.81,230.18,227.81,229.88,33469.0,227.81,230.18,227.81,229.88,33469.0
2020-07-20 15:00:00,229.8,230.3,228.73,229.56,96246.0,229.8,230.3,228.73,229.56,96246.0
2020-07-21 09:30:00,231.9,232.99,226.76,229.18,56280.0,231.9,232.99,226.76,229.18,56280.0
2020-07-21 10:00:00,228.94,231.39,228.56,229.13,21332.0,228.94,231.39,228.56,229.13,21332.0
2020-07-21 11:00:00,229.34,231.28,228.85,230.04,20213.0,229.34,231.28,228.85,230.04,20213.0
2020-07-21 12:00:00,230.02,230.02,227.82,229.81,25004.0,230.02,230.02,227.82,229.81,25004.0
2020-07-21 13:00:00,230.07,232.35,229.14,232.15,16960.0,230.07,232.35,229.14,232.15,16960.0
2020-07-21 14:00:00,232.2,233.4,231.97,232.74,38265.0,232.2,233.4,231.97,232.74,38265.0
2020-07-21 15:00:00,232.68,232.92,230.32,230.52,89761.0,232.68,232.92,230.32,230.52,89761.0
2020-07-22 09:30:00,232.0,235.93,232.0,235.05,41623.0,232.0,235.93,232.0,235.05,41623.0
2020-07-22 10:00:00,235.91,236.5,230.54,231.43,42771.0,235.91,236.5,230.54,231.43,42771.0
2020-07-22 11:00:00,231.49,232.96,230.01,232.23,39260.0,231.49,232.96,230.01,232.23,39260.0
2020-07-22 12:00:00,232.19,232.26,230.59,231.35,12947.0,232.19,232.26,230.59,231.35,12947.0
2020-07-22 13:00:00,231.39,231.46,228.79,228.98,9456.0,231.39,231.46,228.79,228.98,9456.0
2020-07-22 14:00:00,229.12,230.45,228.96,229.96,10087.0,229.12,230.45,228.96,229.96,10087.0
2020-07-22 15:00:00,230.07,231.46,229.69,231.25,49091.0,230.07,231.46,229.69,231.25,49091.0
2020-07-23 09:30:00,229.08,231.83,224.42,231.66,19679.0,229.08,231.83,224.42,231.66,19679.0
2020-07-23 10:00:00,231.33,234.37,230.93,233.51,9194.0,231.33,234.37,230.93,233.51,9194.0
2020-07-23 11:00:00,233.51,233.9,231.22,231.22,24409.0,233.51,233.9,231.22,231.22,24409.0
2020-07-23 12:00:00,231.15,231.15,226.39,227.49,23544.0,231.15,231.15,226.39,227.49,23544.0
2020-07-23 13:00:00,227.73,228.56,224.59,224.95,26652.0,227.73,228.56,224.59,224.95,26652.0
2020-07-23 14:00:00,224.81,224.83,221.63,224.63,17054.0,224.81,224.83,221.63,224.63,17054.0
2020-07-23 15:00:00,224.61,225.1,223.46,224.21,45223.0,224.61,225.1,223.46,224.21,45223.0
2020-07-24 09:30:00,221.34,221.34,215.64,218.77,21935.0,221.34,221.34,215.64,218.77,21935.0
2020-07-24 10:00:00,218.52,224.69,218.0,224.69,31583.0,218.52,224.69,218.0,224.69,31583.0
2020-07-24 11:00:00,224.83,225.1,222.69,223.07,13944.0,224.83,225.1,222.69,223.07,13944.0
2020-07-24 12:00:00,223.57,223.57,221.55,221.65,9381.0,223.57,223.57,221.55,221.65,9381.0
2020-07-24 13:00:00,221.42,224.06,220.78,223.49,10995.0,221.42,224.06,220.78,223.49,10995.0
2020-07-24 14:00:00,223.26,224.78,223.26,223.97,10664.0,223.26,224.78,223.26,223.97,10664.0
2020-07-24 15:00:00,223.84,224.21,222.03,222.8,37364.0,223.84,224.21,222.03,222.8,37364.0
2020-07-27 09:30:00,224.96,224.96,221.87,222.91,10486.0,224.96,224.96,221.87,222.91,10486.0
2020-07-27 10:00:00,223.32,225.96,221.83,224.36,10710.0,223.32,225.96,221.83,224.36,10710.0
2020-07-27 11:00:00,224.06,224.18,221.63,223.26,11018.0,224.06,224.18,221.63,223.26,11018.0
2020-07-27 12:00:00,223.18,225.52,222.8,225.24,15106.0,223.18,225.52,222.8,225.24,15106.0
2020-07-27 13:00:00,225.24,225.93,224.62,224.78,12371.0,225.24,225.93,224.62,224.78,12371.0
2020-07-27 14:00:00,224.96,225.62,224.49,224.5,31717.0,224.96,225.62,224.49,224.5,31717.0
2020-07-27 15:00:00,224.47,227.46,224.37,226.89,46600.0,224.47,227.46,224.37,226.89,46600.0
2020-07-28 09:30:00,226.19,227.0,224.65,224.65,14243.0,226.19,227.0,224.65,224.65,14243.0
2020-07-28 10:00:00,224.22,226.69,224.22,225.8,4755.0,224.22,226.69,224.22,225.8,4755.0
2020-07-28 11:00:00,225.54,226.03,224.02,224.91,6298.0,225.54,226.03,224.02,224.91,6298.0
2020-07-28 12:00:00,225.43,227.92,224.88,227.64,4835.0,225.43,227.92,224.88,227.64,4835.0
2020-07-28 13:00:00,227.54,227.73,225.9,225.9,15379.0,227.54,227.73,225.9,225.9,15379.0
2020-07-28 14:00:00,225.88,226.33,224.0,224.14,7259.0,225.88,226.33,224.0,224.14,7259.0
2020-07-28 15:00:00,223.8,224.23,222.48,222.48,25439.0,223.8,224.23,222.48,222.48,25439.0
2020-07-29 09:30:00,227.01,227.93,225.2,227.55,6593.0,227.01,227.93,225.2,227.55,6593.0
2020-07-29 10:00:00,227.59,232.12,227.59,230.19,22769.0,227.59,232.12,227.59,230.19,22769.0
2020-07-29 11:00:00,229.96,232.58,229.96,232.37,25658.0,229.96,232.58,229.96,232.37,25658.0
2020-07-29 12:00:00,231.95,232.1,230.15,231.84,10538.0,231.95,232.1,230.15,231.84,10538.0
2020-07-29 13:00:00,231.83,232.98,231.35,232.52,30811.0,231.83,232.98,231.35,232.52,30811.0
2020-07-29 14:00:00,232.48,234.23,231.91,232.73,20650.0,232.48,234.23,231.91,232.73,20650.0
2020-07-29 15:00:00,232.56,233.15,231.51,232.26,69657.0,232.56,233.15,231.51,232.26,69657.0
2020-07-30 09:30:00,227.37,229.98,225.54,227.42,11853.0,227.37,229.98,225.54,227.42,11853.0
2020-07-30 10:00:00,226.68,228.25,224.47,226.35,40945.0,226.68,228.25,224.47,226.35,40945.0
2020-07-30 11:00:00,226.15,230.32,225.62,229.61,24075.0,226.15,230.32,225.62,229.61,24075.0
2020-07-30 12:00:00,230.69,231.17,229.96,230.52,5779.0,230.69,231.17,229.96,230.52,5779.0
2020-07-30 13:00:00,230.45,232.98,230.35,232.95,17791.0,230.45,232.98,230.35,232.95,17791.0
2020-07-30 14:00:00,233.19,233.36,232.21,232.51,9333.0,233.19,233.36,232.21,232.51,9333.0
2020-07-30 15:00:00,232.6,233.76,231.94,232.42,36753.0,232.6,233.76,231.94,232.42,36753.0
2020-07-31 09:30:00,234.86,234.86,227.26,230.14,21366.0,234.86,234.86,227.26,230.14,21366.0
2020-07-31 10:00:00,230.93,230.93,226.13,228.72,30594.0,230.93,230.93,226.13,228.72,30594.0
2020-07-31 11:00:00,229.73,232.01,228.64,228.73,17461.0,229.73,232.01,228.64,228.73,17461.0
2020-07-31 12:00:00,229.0,229.26,227.04,227.31,23399.0,229.0,229.26,227.04,227.31,23399.0
2020-07-31 13:00:00,227.32,231.44,227.32,230.26,16982.0,227.32,231.44,227.32,230.26,16982.0
2020-07-31 14:00:00,230.23,232.22,229.46,232.01,8784.0,230.23,232.22,229.46,232.01,8784.0
2020-07-31 15:00:00,231.81,234.67,231.57,234.61,39506.0,231.81,234.67,231.57,234.61,39506.0
2020-08-03 09:30:00,236.5,237.85,235.05,237.56,29116.0,236.5,237.85,235.05,237.56,29116.0
2020-08-03 10:00:00,237.22,240.47,237.07,238.98,49004.0,237.22,240.47,237.07,238.98,49004.0
2020-08-03 11:00:00,238.97,240.95,238.84,240.62,14297.0,238.97,240.95,238.84,240.62,14297.0
2020-08-03 12:00:00,240.16,241.81,239.58,241.07,13334.0,240.16,241.81,239.58,241.07,13334.0
2020-08-03 13:00:00,241.0,241.79,240.66,241.18,12524.0,241.0,241.79,240.66,241.18,12524.0
2020-08-03 14:00:00,241.2,242.38,240.91,240.92,41667.0,241.2,242.38,240.91,240.92,41667.0
2020-08-03 15:00:00,240.8,241.01,239.72,239.72,67962.0,240.8,241.01,239.72,239.72,67962.0
2020-08-04 09:30:00,240.33,240.33,235.18,238.38,16159.0,240.33,240.33,235.18,238.38,16159.0
2020-08-04 10:00:00,237.77,238.97,235.51,237.21,18472.0,237.77,238.97,235.51,237.21,18472.0
2020-08-04 11:00:00,236.5,236.94,234.16,235.28,15789.0,236.5,236.94,234.16,235.28,15789.0
2020-08-04 12:00:00,234.65,236.45,233.64,236.14,42842.0,234.65,236.45,233.64,236.14,42842.0
2020-08-04 13:00:00,236.14,236.99,235.53,236.05,11929.0,236.14,236.99,235.53,236.05,11929.0
2020-08-04 14:00:00,235.5,236.25,233.34,233.97,38024.0,235.5,236.25,233.34,233.97,38024.0
2020-08-04 15:00:00,234.15,234.54,227.32,231.37,287469.0,234.15,234.54,227.32,231.37,287469.0
2020-08-05 09:30:00,232.75,237.76,231.33,235.07,48017.0,232.75,237.76,231.33,235.07,48017.0
2020-08-05 10:00:00,235.07,235.83,230.92,231.79,111688.0,235.07,235.83,230.92,231.79,111688.0
2020-08-05 11:00:00,231.8,233.34,231.61,232.34,70299.0,231.8,233.34,231.61,232.34,70299.0
2020-08-05 12:00:00,232.44,234.2,231.76,234.09,88129.0,232.44,234.2,231.76,234.09,88129.0
2020-08-05 13:00:00,234.12,237.79,233.88,236.71,57772.0,234.12,237.79,233.88,236.71,57772.0
2020-08-05 14:00:00,236.88,239.55,236.52,236.96,63916.0,236.88,239.55,236.52,236.96,63916.0
2020-08-05 15:00:00,236.75,237.78,234.68,237.63,143600.0,236.75,237.78,234.68,237.63,143600.0
2020-08-06 09:30:00,257.73,262.28,252.01,254.71,188907.0,257.73,262.28,252.01,254.71,188907.0
2020-08-06 10:00:00,255.58,257.84,249.36,253.62,289625.0,255.58,257.84,249.36,253.62,289625.0
2020-08-06 11:00:00,253.6,257.81,252.05,256.3,110967.0,253.6,257.81,252.05,256.3,110967.0
2020-08-06 12:00:00,256.46,259.48,254.71,259.0,82005.0,256.46,259.48,254.71,259.0,82005.0
2020-08-06 13:00:00,259.0,262.96,258.76,262.73,152111.0,259.0,262.96,258.76,262.73,152111.0
2020-08-06 14:00:00,262.46,264.82,262.2,262.93,144331.0,262.46,264.82,262.2,262.93,144331.0
2020-08-06 15:00:00,262.95,263.22,258.47,260.9,221292.0,262.95,263.22,258.47,260.9,221292.0
2020-08-07 09:30:00,258.66,267.69,258.42,266.25,66742.0,258.66,267.69,258.42,266.25,66742.0
2020-08-07 10:00:00,266.17,268.43,265.5,267.46,110866.0,266.17,268.43,265.5,267.46,110866.0
2020-08-07 11:00:00,267.33,267.84,265.34,266.37,62309.0,267.33,267.84,265.34,266.37,62309.0
2020-08-07 12:00:00,265.87,266.59,261.02,261.23,116016.0,265.87,266.59,261.02,261.23,116016.0
2020-08-07 13:00:00,260.86,260.98,255.09,255.88,74011.0,260.86,260.98,255.09,255.88,74011.0
2020-08-07 14:00:00,255.94,257.83,253.42,255.91,50472.0,255.94,257.83,253.42,255.91,50472.0
2020-08-07 15:00:00,255.89,259.97,255.48,258.52,183608.0,255.89,259.97,255.48,258.52,183608.0
2020-08-10 09:30:00,257.27,260.57,253.57,256.02,80901.0,257.27,260.57,253.57,256.02,80901.0
2020-08-10 10:00:00,255.54,256.99,251.62,252.4,127151.0,255.54,256.99,251.62,252.4,127151.0
2020-08-10 11:00:00,252.27,257.57,251.33,257.36,47851.0,252.27,257.57,251.33,257.36,47851.0
2020-08-10 12:00:00,257.46,262.76,256.53,261.72,55843.0,257.46,262.76,256.53,261.72,55843.0
2020-08-10 13:00:00,262.15,264.65,261.77,261.86,70229.0,262.15,264.65,261.77,261.86,70229.0
2020-08-10 14:00:00,261.86,263.07,259.11,259.81,62093.0,261.86,263.07,259.11,259.81,62093.0
2020-08-10 15:00:00,259.64,261.15,258.18,260.43,144229.0,259.64,261.15,258.18,260.43,144229.0
2020-08-11 09:30:00,257.38,258.37,254.0,254.98,30327.0,257.38,258.37,254.0,254.98,30327.0
2020-08-11 10:00:00,254.6,260.56,251.44,259.81,57737.0,254.6,260.56,251.44,259.81,57737.0
2020-08-11 11:00:00,259.88,264.26,259.59,261.9,36433.0,259.88,264.26,259.59,261.9,36433.0
2020-08-11 12:00:00,261.57,264.41,261.39,263.28,30759.0,261.57,264.41,261.39,263.28,30759.0
2020-08-11 13:00:00,263.19,263.56,261.62,262.76,24242.0,263.19,263.56,261.62,262.76,24242.0
2020-08-11 14:00:00,262.84,263.31,260.64,262.08,34723.0,262.84,263.31,260.64,262.08,34723.0
2020-08-11 15:00:00,262.37,262.39,255.8,256.37,114039.0,262.37,262.39,255.8,256.37,114039.0
2020-08-12 09:30:00,257.24,261.37,256.87,261.37,16515.0,257.24,261.37,256.87,261.37,16515.0
2020-08-12 10:00:00,260.8,260.83,255.41,257.51,18617.0,260.8,260.83,255.41,257.51,18617.0
2020-08-12 11:00:00,257.53,259.84,257.2,258.82,17013.0,257.53,259.84,257.2,258.82,17013.0
2020-08-12 12:00:00,258.79,259.68,257.1,257.1,17860.0,258.79,259.68,257.1,257.1,17860.0
2020-08-12 13:00:00,257.23,257.31,255.42,256.82,16768.0,257.23,257.31,255.42,256.82,16768.0
2020-08-12 14:00:00,256.84,257.04,255.43,255.76,27135.0,256.84,257.04,255.43,255.76,27135.0
2020-08-12 15:00:00,255.67,256.65,254.68,255.76,85377.0,255.67,256.65,254.68,255.76,85377.0
2020-08-13 09:30:00,256.89,261.87,254.43,260.77,17393.0,256.89,261.87,254.43,260.77,17393.0
2020-08-13 10:00:00,261.38,264.34,261.31,263.71,25727.0,261.38,264.34,261.31,263.71,25727.0
2020-08-13 11:00:00,263.4,264.95,262.12,264.79,27566.0,263.4,264.95,262.12,264.79,27566.0
2020-08-13 12:00:00,265.0,272.84,265.0,272.81,243364.0,265.0,272.84,265.0,272.81,243364.0
2020-08-13 13:00:00,272.95,275.4,270.33,275.36,119023.0,272.95,275.4,270.33,275.36,119023.0
2020-08-13 14:00:00,275.73,276.01,272.04,273.98,88756.0,275.73,276.01,272.04,273.98,88756.0
2020-08-13 15:00:00,273.63,276.43,272.22,275.62,169519.0,273.63,276.43,272.22,275.62,169519.0
2020-08-14 09:30:00,279.85,284.95,274.52,278.01,124930.0,279.85,284.95,274.52,278.01,124930.0
2020-08-14 10:00:00,278.26,280.85,275.61,277.05,166306.0,278.26,280.85,275.61,277.05,166306.0
2020-08-14 11:00:00,276.93,278.03,275.25,275.32,49226.0,276.93,278.03,275.25,275.32,49226.0
2020-08-14 12:00:00,275.63,278.9,275.63,278.19,58754.0,275.63,278.9,275.63,278.19,58754.0
2020-08-14 13:00:00,277.98,278.78,275.75,276.44,46651.0,277.98,278.78,275.75,276.44,46651.0
2020-08-14 14:00:00,276.4,277.46,275.75,276.75,36129.0,276.4,277.46,275.75,276.75,36129.0
2020-08-14 15:00:00,276.64,279.34,276.14,278.94,158848.0,276.64,279.34,276.14,278.94,158848.0
2020-08-17 09:30:00,282.68,286.11,281.05,283.11,49821.0,282.68,286.11,281.05,283.11,49821.0
2020-08-17 10:00:00,283.01,284.32,280.81,281.84,41213.0,283.01,284.32,280.81,281.84,41213.0
2020-08-17 11:00:00,281.6,287.25,281.3,286.66,67031.0,281.6,287.25,281.3,286.66,67031.0
2020-08-17 12:00:00,286.28,286.7,283.42,284.01,22856.0,286.28,286.7,283.42,284.01,22856.0
2020-08-17 13:00:00,284.04,286.2,283.89,286.06,36874.0,284.04,286.2,283.89,286.06,36874.0
2020-08-17 14:00:00,286.23,286.32,284.48,284.81,61889.0,286.23,286.32,284.48,284.81,61889.0
2020-08-17 15:00:00,284.76,285.09,282.65,283.78,103394.0,284.76,285.09,282.65,283.78,103394.0
2020-08-18 09:30:00,284.98,286.07,281.52,281.55,39437.0,284.98,286.07,281.52,281.55,39437.0
2020-08-18 10:00:00,281.97,284.38,279.62,281.91,45492.0,281.97,284.38,279.62,281.91,45492.0
2020-08-18 11:00:00,281.63,283.4,281.14,282.96,36492.0,281.63,283.4,281.14,282.96,36492.0
2020-08-18 12:00:00,283.07,284.17,282.58,283.55,26827.0,283.07,284.17,282.58,283.55,26827.0
2020-08-18 13:00:00,283.45,284.29,282.51,282.54,32019.0,283.45,284.29,282.51,282.54,32019.0
2020-08-18 14:00:00,282.53,283.26,281.92,283.01,34652.0,282.53,283.26,281.92,283.01,34652.0
2020-08-18 15:00:00,283.04,284.14,282.73,284.1,67864.0,283.04,284.14,282.73,284.1,67864.0
2020-08-19 09:30:00,285.0,286.05,278.81,279.98,20877.0,285.0,286.05,278.81,279.98,20877.0
2020-08-19 10:00:00,280.27,285.17,280.08,283.5,17864.0,280.27,285.17,280.08,283.5,17864.0
2020-08-19 11:00:00,283.6,286.78,282.35,286.62,17604.0,283.6,286.78,282.35,286.62,17604.0
2020-08-19 12:00:00,286.69,288.73,285.74,288.65,27358.0,286.69,288.73,285.74,288.65,27358.0
2020-08-19 13:00:00,288.48,291.82,288.18,289.63,42603.0,288.48,291.82,288.18,289.63,42603.0
2020-08-19 14:00:00,289.75,289.75,286.36,288.22,55249.0,289.75,289.75,286.36,288.22,55249.0
2020-08-19 15:00:00,288.26,288.31,284.49,285.15,68212.0,288.26,288.31,284.49,285.15,68212.0
2020-08-20 09:30:00,284.37,287.45,283.03,286.75,17591.0,284.37,287.45,283.03,286.75,17591.0
2020-08-20 10:00:00,286.67,286.75,284.53,286.01,23536.0,286.67,286.75,284.53,286.01,23536.0
2020-08-20 11:00:00,285.97,288.4,285.1,288.25,84815.0,285.97,288.4,285.1,288.25,84815.0
2020-08-20 12:00:00,287.97,288.34,286.92,288.04,12538.0,287.97,288.34,286.92,288.04,12538.0
2020-08-20 13:00:00,288.56,289.35,287.76,288.0,30422.0,288.56,289.35,287.76,288.0,30422.0
2020-08-20 14:00:00,287.84,289.29,287.77,288.25,24981.0,287.84,289.29,287.77,288.25,24981.0
2020-08-20 15:00:00,288.21,288.46,286.67,287.2,55023.0,288.21,288.46,286.67,287.2,55023.0
2020-08-21 09:30:00,287.2,288.31,285.19,286.69,13111.0,287.2,288.31,285.19,286.69,13111.0
2020-08-21 10:00:00,286.38,288.88,285.11,288.52,30956.0,286.38,288.88,285.11,288.52,30956.0
2020-08-21 11:00:00,288.51,288.52,285.56,286.66,17722.0,288.51,288.52,285.56,286.66,17722.0
2020-08-21 12:00:00,286.18,287.53,285.72,285.96,12309.0,286.18,287.53,285.72,285.96,12309.0
2020-08-21 13:00:00,285.99,286.05,283.9,284.08,19151.0,285.99,286.05,283.9,284.08,19151.0
2020-08-21 14:00:00,284.1,285.22,283.81,284.55,19967.0,284.1,285.22,283.81,284.55,19967.0
2020-08-21 15:00:00,284.67,285.87,284.19,284.41,78648.0,284.67,285.87,284.19,284.41,78648.0
2020-08-24 09:30:00,287.99,289.21,284.52,287.81,38961.0,287.99,289.21,284.52,287.81,38961.0
2020-08-24 10:00:00,287.66,288.27,282.04,282.04,22147.0,287.66,288.27,282.04,282.04,22147.0
2020-08-24 11:00:00,282.54,285.06,282.54,284.77,31930.0,282.54,285.06,282.54,284.77,31930.0
2020-08-24 12:00:00,285.01,286.52,284.91,285.26,10319.0,285.01,286.52,284.91,285.26,10319.0
2020-08-24 13:00:00,285.4,285.68,282.25,284.38,17928.0,285.4,285.68,282.25,284.38,17928.0
2020-08-24 14:00:00,284.11,284.11,282.44,283.0,13297.0,284.11,284.11,282.44,283.0,13297.0
2020-08-24 15:00:00,283.03,284.53,282.33,284.53,59921.0,283.03,284.53,282.33,284.53,59921.0
2020-08-25 09:30:00,284.0,286.35,281.74,285.85,20098.0,284.0,286.35,281.74,285.85,20098.0
2020-08-25 10:00:00,285.76,287.08,284.71,286.96,26996.0,285.76,287.08,284.71,286.96,26996.0
2020-08-25 11:00:00,286.74,287.81,285.14,286.19,19990.0,286.74,287.81,285.14,286.19,19990.0
2020-08-25 12:00:00,286.02,286.94,285.5,286.86,13425.0,286.02,286.94,285.5,286.86,13425.0
2020-08-25 13:00:00,286.73,287.87,286.38,287.14,11480.0,286.73,287.87,286.38,287.14,11480.0
2020-08-25 14:00:00,287.44,287.65,286.56,287.27,9443.0,287.44,287.65,286.56,287.27,9443.0
2020-08-25 15:00:00,287.21,287.35,285.92,286.64,55152.0,287.21,287.35,285.92,286.64,55152.0
2020-08-26 09:30:00,290.67,295.86,290.54,295.86,35245.0,290.67,295.86,290.54,295.86,35245.0
2020-08-26 10:00:00,295.12,299.61,294.41,298.81,30208.0,295.12,299.61,294.41,298.81,30208.0
2020-08-26 11:00:00,299.11,299.41,296.51,297.63,32756.0,299.11,299.41,296.51,297.63,32756.0
2020-08-26 12:00:00,297.42,301.3,297.38,299.49,69408.0,297.42,301.3,297.38,299.49,69408.0
2020-08-26 13:00:00,299.56,302.0,299.48,300.15,32067.0,299.56,302.0,299.48,300.15,32067.0
2020-08-26 14:00:00,300.08,300.09,294.14,294.47,44066.0,300.08,300.09,294.14,294.47,44066.0
2020-08-26 15:00:00,294.17,297.99,293.83,297.02,99177.0,294.17,297.99,293.83,297.02,99177.0
2020-08-27 09:30:00,297.3,297.79,292.35,294.52,19803.0,297.3,297.79,292.35,294.52,19803.0
2020-08-27 10:00:00,293.6,296.98,290.7,296.98,35129.0,293.6,296.98,290.7,296.98,35129.0
2020-08-27 11:00:00,297.16,298.68,295.08,295.36,29292.0,297.16,298.68,295.08,295.36,29292.0
2020-08-27 12:00:00,295.08,295.17,290.83,291.49,31880.0,295.08,295.17,290.83,291.49,31880.0
2020-08-27 13:00:00,291.13,294.24,290.93,294.24,30093.0,291.13,294.24,290.93,294.24,30093.0
2020-08-27 14:00:00,294.24,295.99,294.13,294.65,21173.0,294.24,295.99,294.13,294.65,21173.0
2020-08-27 15:00:00,295.6,296.88,295.29,295.96,49457.0,295.6,296.88,295.29,295.96,49457.0
2020-08-28 09:30:00,298.04,304.79,297.64,303.25,30073.0,298.04,304.79,297.64,303.25,30073.0
2020-08-28 10:00:00,303.21,303.47,299.54,299.66,27065.0,303.21,303.47,299.54,299.66,27065.0
2020-08-28 11:00:00,299.71,302.62,299.38,301.74,12783.0,299.71,302.62,299.38,301.74,12783.0
2020-08-28 12:00:00,301.67,302.32,300.08,301.06,12341.0,301.67,302.32,300.08,301.06,12341.0
2020-08-28 13:00:00,301.0,302.0,299.12,301.96,11088.0,301.0,302.0,299.12,301.96,11088.0
2020-08-28 14:00:00,301.97,302.2,300.85,301.31,19321.0,301.97,302.2,300.85,301.31,19321.0
2020-08-28 15:00:00,301.1,301.99,299.51,299.81,68306.0,301.1,301.99,299.51,299.81,68306.0
2020-08-31 09:30:00,299.98,301.94,299.14,299.21,9868.0,299.98,301.94,299.14,299.21,9868.0
2020-08-31 10:00:00,299.42,300.83,297.21,298.11,16670.0,299.42,300.83,297.21,298.11,16670.0
2020-08-31 11:00:00,298.26,298.26,295.37,297.71,17917.0,298.26,298.26,295.37,297.71,17917.0
2020-08-31 12:00:00,297.68,298.99,297.67,298.66,8664.0,297.68,298.99,297.67,298.66,8664.0
2020-08-31 13:00:00,298.38,298.93,298.05,298.73,19610.0,298.38,298.93,298.05,298.73,19610.0
2020-08-31 14:00:00,298.5,300.53,298.0,300.36,20937.0,298.5,300.53,298.0,300.36,20937.0
2020-08-31 15:00:00,300.25,300.86,299.27,299.5,63278.0,300.25,300.86,299.27,299.5,63278.0
2020-09-01 09:30:00,302.77,308.68,301.92,308.12,41442.0,302.77,308.68,301.92,308.12,41442.0
2020-09-01 10:00:00,308.17,313.47,307.32,309.51,40267.0,308.17,313.47,307.32,309.51,40267.0
2020-09-01 11:00:00,309.87,311.87,308.54,310.72,18213.0,309.87,311.87,308.54,310.72,18213.0
2020-09-01 12:00:00,311.44,313.83,311.01,312.74,15289.0,311.44,313.83,311.01,312.74,15289.0
2020-09-01 13:00:00,312.75,315.8,312.64,314.53,17861.0,312.75,315.8,312.64,314.53,17861.0
2020-09-01 14:00:00,314.34,315.57,312.9,314.8,34183.0,314.34,315.57,312.9,314.8,34183.0
2020-09-01 15:00:00,314.58,314.98,313.17,314.26,64740.0,314.58,314.98,313.17,314.26,64740.0
2020-09-02 09:30:00,317.41,320.89,300.25,300.99,47630.0,317.41,320.89,300.25,300.99,47630.0
2020-09-02 10:00:00,301.11,305.24,299.05,304.94,67203.0,301.11,305.24,299.05,304.94,67203.0
2020-09-02 11:00:00,304.75,304.75,299.92,301.03,23671.0,304.75,304.75,299.92,301.03,23671.0
2020-09-02 12:00:00,300.79,305.02,300.79,304.49,28117.0,300.79,305.02,300.79,304.49,28117.0
2020-09-02 13:00:00,304.62,304.86,303.43,303.94,34809.0,304.62,304.86,303.43,303.94,34809.0
2020-09-02 14:00:00,303.8,306.68,303.8,305.93,21263.0,303.8,306.68,303.8,305.93,21263.0
2020-09-02 15:00:00,306.07,307.45,305.43,305.62,67831.0,306.07,307.45,305.43,305.62,67831.0
2020-09-03 09:30:00,297.26,299.16,288.31,292.86,43958.0,297.26,299.16,288.31,292.86,43958.0
2020-09-03 10:00:00,294.24,296.47,285.24,289.3,38875.0,294.24,296.47,285.24,289.3,38875.0
2020-09-03 11:00:00,288.92,289.18,281.31,288.0,47582.0,288.92,289.18,281.31,288.0,47582.0
2020-09-03 12:00:00,288.28,289.12,284.03,284.56,22758.0,288.28,289.12,284.03,284.56,22758.0
2020-09-03 13:00:00,284.62,288.81,283.2,286.84,19105.0,284.62,288.81,283.2,286.84,19105.0
2020-09-03 14:00:00,286.63,287.37,283.38,283.38,17019.0,286.63,287.37,283.38,283.38,17019.0
2020-09-03 15:00:00,283.46,288.45,281.13,287.74,94562.0,283.46,288.45,281.13,287.74,94562.0
2020-09-04 09:30:00,286.0,289.08,274.14,275.4,39159.0,286.0,289.08,274.14,275.4,39159.0
2020-09-04 10:00:00,274.83,277.39,260.79,269.75,84622.0,274.83,277.39,260.79,269.75,84622.0
2020-09-04 11:00:00,269.08,276.65,265.98,275.53,42123.0,269.08,276.65,265.98,275.53,42123.0
2020-09-04 12:00:00,275.87,281.5,274.26,274.81,90822.0,275.87,281.5,274.26,274.81,90822.0
2020-09-04 13:00:00,274.42,275.26,271.21,273.71,66548.0,274.42,275.26,271.21,273.71,66548.0
2020-09-04 14:00:00,273.95,281.78,273.63,281.76,41206.0,273.95,281.78,273.63,281.76,41206.0
2020-09-04 15:00:00,281.72,282.82,279.02,280.18,81569.0,281.72,282.82,279.02,280.18,81569.0
2020-09-08 09:30:00,269.01,277.84,268.0,277.51,44458.0,269.01,277.84,268.0,277.51,44458.0
2020-09-08 10:00:00,278.19,285.9,276.68,282.78,64683.0,278.19,285.9,276.68,282.78,64683.0
2020-09-08 11:00:00,282.9,284.78,279.09,281.01,16028.0,282.9,284.78,279.09,281.01,16028.0
2020-09-08 12:00:00,280.74,281.53,276.54,280.4,30188.0,280.74,281.53,276.54,280.4,30188.0
2020-09-08 13:00:00,280.15,280.15,277.38,278.37,15071.0,280.15,280.15,277.38,278.37,15071.0
2020-09-08 14:00:00,278.6,278.81,271.33,274.33,31943.0,278.6,278.81,271.33,274.33,31943.0
2020-09-08 15:00:00,274.22,276.84,272.47,274.71,88216.0,274.22,276.84,272.47,274.71,88216.0
2020-09-09 09:30:00,283.26,284.08,276.8,279.91,77602.0,283.26,284.08,276.8,279.91,77602.0
2020-09-09 10:00:00,281.18,285.14,280.56,284.1,93188.0,281.18,285.14,280.56,284.1,93188.0
2020-09-09 11:00:00,284.52,284.78,281.99,283.47,22079.0,284.52,284.78,281.99,283.47,22079.0
2020-09-09 12:00:00,283.7,285.83,283.01,285.83,40494.0,283.7,285.83,283.01,285.83,40494.0
2020-09-09 13:00:00,285.57,286.31,281.5,281.5,25451.0,285.57,286.31,281.5,281.5,25451.0
2020-09-09 14:00:00,281.51,283.89,280.95,283.81,12678.0,281.51,283.89,280.95,283.81,12678.0
2020-09-09 15:00:00,283.9,285.92,283.77,283.78,35139.0,283.9,285.92,283.77,283.78,35139.0
2020-09-10 09:30:00,287.64,294.67,287.52,289.15,19006.0,287.64,294.67,287.52,289.15,19006.0
2020-09-10 10:00:00,290.32,293.48,286.85,287.56,19882.0,290.32,293.48,286.85,287.56,19882.0
2020-09-10 11:00:00,287.07,297.68,286.69,294.63,49179.0,287.07,297.68,286.69,294.63,49179.0
2020-09-10 12:00:00,294.98,295.49,289.74,293.59,36195.0,294.98,295.49,289.74,293.59,36195.0
2020-09-10 13:00:00,293.8,297.04,290.09,290.09,38086.0,293.8,297.04,290.09,290.09,38086.0
2020-09-10 14:00:00,290.59,291.53,286.1,289.83,27360.0,290.59,291.53,286.1,289.83,27360.0
2020-09-10 15:00:00,289.23,289.45,283.75,286.0,98213.0,289.23,289.45,283.75,286.0,98213.0
2020-09-11 09:30:00,288.57,288.66,281.1,281.1,14022.0,288.57,288.66,281.1,281.1,14022.0
2020-09-11 10:00:00,282.43,284.79,280.99,284.09,11173.0,282.43,284.79,280.99,284.09,11173.0
2020-09-11 11:00:00,283.88,286.32,281.74,283.23,16133.0,283.88,286.32,281.74,283.23,16133.0
2020-09-11 12:00:00,283.11,283.76,277.47,277.63,19870.0,283.11,283.76,277.47,277.63,19870.0
2020-09-11 13:00:00,277.38,277.64,274.04,274.56,27379.0,277.38,277.64,274.04,274.56,27379.0
2020-09-11 14:00:00,274.55,279.7,274.29,278.56,26535.0,274.55,279.7,274.29,278.56,26535.0
2020-09-11 15:00:00,278.04,280.64,277.06,279.51,41023.0,278.04,280.64,277.06,279.51,41023.0
2020-09-14 09:30:00,279.75,282.45,274.08,279.86,25211.0,279.75,282.45,274.08,279.86,25211.0
2020-09-14 10:00:00,279.96,281.37,277.6,280.15,42656.0,279.96,281.37,277.6,280.15,42656.0
2020-09-14 11:00:00,279.91,282.26,279.89,281.49,13922.0,279.91,282.26,279.89,281.49,13922.0
2020-09-14 12:00:00,281.91,282.58,278.95,279.48,14538.0,281.91,282.58,278.95,279.48,14538.0
2020-09-14 13:00:00,279.73,280.59,276.92,279.02,16009.0,279.73,280.59,276.92,279.02,16009.0
2020-09-14 14:00:00,278.34,279.74,277.9,278.66,12320.0,278.34,279.74,277.9,278.66,12320.0
2020-09-14 15:00:00,278.67,281.59,278.32,280.4,42878.0,278.67,281.59,278.32,280.4,42878.0
2020-09-15 09:30:00,281.49,288.13,281.49,285.76,21041.0,281.49,288.13,281.49,285.76,21041.0
2020-09-15 10:00:00,284.63,285.23,277.06,279.22,21913.0,284.63,285.23,277.06,279.22,21913.0
2020-09-15 11:00:00,280.1,281.22,278.65,279.74,10921.0,280.1,281.22,278.65,279.74,10921.0
2020-09-15 12:00:00,279.49,280.63,279.43,279.83,14156.0,279.49,280.63,279.43,279.83,14156.0
2020-09-15 13:00:00,279.74,280.81,279.24,280.01,15830.0,279.74,280.81,279.24,280.01,15830.0
2020-09-15 14:00:00,280.31,282.36,279.49,282.23,17301.0,280.31,282.36,279.49,282.23,17301.0
2020-09-15 15:00:00,282.23,283.29,280.57,282.58,60229.0,282.23,283.29,280.57,282.58,60229.0
2020-09-16 09:30:00,284.44,288.0,281.96,282.57,15518.0,284.44,288.0,281.96,282.57,15518.0
2020-09-16 10:00:00,283.0,283.67,277.47,278.74,30780.0,283.0,283.67,277.47,278.74,30780.0
2020-09-16 11:00:00,278.4,281.55,276.85,280.74,17595.0,278.4,281.55,276.85,280.74,17595.0
2020-09-16 12:00:00,280.93,282.65,280.77,281.75,8660.0,280.93,282.65,280.77,281.75,8660.0
2020-09-16 13:00:00,281.67,282.37,280.11,280.55,8469.0,281.67,282.37,280.11,280.55,8469.0
2020-09-16 14:00:00,281.0,283.26,279.2,279.82,18559.0,281.0,283.26,279.2,279.82,18559.0
2020-09-16 15:00:00,279.55,280.32,276.58,277.16,39876.0,279.55,280.32,276.58,277.16,39876.0
2020-09-17 09:30:00,270.28,273.56,265.42,269.16,39082.0,270.28,273.56,265.42,269.16,39082.0
2020-09-17 10:00:00,270.06,271.55,267.96,269.32,25623.0,270.06,271.55,267.96,269.32,25623.0
2020-09-17 11:00:00,269.69,271.91,266.86,267.27,16218.0,269.69,271.91,266.86,267.27,16218.0
2020-09-17 12:00:00,267.07,267.67,264.06,265.36,31445.0,267.07,267.67,264.06,265.36,31445.0
2020-09-17 13:00:00,265.32,269.89,264.57,268.59,33271.0,265.32,269.89,264.57,268.59,33271.0
2020-09-17 14:00:00,268.68,270.14,267.43,268.18,22540.0,268.68,270.14,267.43,268.18,22540.0
2020-09-17 15:00:00,268.11,270.24,266.18,270.11,71579.0,268.11,270.24,266.18,270.11,71579.0
2020-09-18 09:30:00,272.77,276.24,272.17,273.41,10595.0,272.77,276.24,272.17,273.41,10595.0
2020-09-18 10:00:00,274.26,275.76,272.92,272.93,27842.0,274.26,275.76,272.92,272.93,27842.0
2020-09-18 11:00:00,273.0,273.26,270.66,272.41,15517.0,273.0,273.26,270.66,272.41,15517.0
2020-09-18 12:00:00,272.14,272.77,268.88,269.63,16399.0,272.14,272.77,268.88,269.63,16399.0
2020-09-18 13:00:00,269.8,271.09,267.46,271.08,15650.0,269.8,271.09,267.46,271.08,15650.0
2020-09-18 14:00:00,270.86,271.63,269.65,271.48,13682.0,270.86,271.63,269.65,271.48,13682.0
2020-09-18 15:00:00,271.2,274.72,271.04,274.01,54689.0,271.2,274.72,271.04,274.01,54689.0
2020-09-21 09:30:00,268.87,272.17,265.39,270.39,21047.0,268.87,272.17,265.39,270.39,21047.0
2020-09-21 10:00:00,272.54,273.96,269.02,272.63,18625.0,272.54,273.96,269.02,272.63,18625.0
2020-09-21 11:00:00,273.23,277.6,272.63,277.12,23376.0,273.23,277.6,272.63,277.12,23376.0
2020-09-21 12:00:00,277.44,281.33,277.44,280.34,22659.0,277.44,281.33,277.44,280.34,22659.0
2020-09-21 13:00:00,280.38,282.44,279.29,280.7,16861.0,280.38,282.44,279.29,280.7,16861.0
2020-09-21 14:00:00,280.35,282.53,280.22,282.2,32751.0,280.35,282.53,280.22,282.2,32751.0
2020-09-21 15:00:00,282.22,285.57,282.16,284.87,68729.0,282.22,285.57,282.16,284.87,68729.0
2020-09-22 09:30:00,285.0,285.52,276.28,279.87,27884.0,285.0,285.52,276.28,279.87,27884.0
2020-09-22 10:00:00,279.24,280.74,275.44,277.57,26021.0,279.24,280.74,275.44,277.57,26021.0
2020-09-22 11:00:00,276.64,280.59,275.37,279.56,22883.0,276.64,280.59,275.37,279.56,22883.0
2020-09-22 12:00:00,279.63,281.35,277.34,278.24,23532.0,279.63,281.35,277.34,278.24,23532.0
2020-09-22 13:00:00,278.76,281.51,277.72,281.49,30626.0,278.76,281.51,277.72,281.49,30626.0
2020-09-22 14:00:00,281.5,282.22,279.57,280.06,37852.0,281.5,282.22,279.57,280.06,37852.0
2020-09-22 15:00:00,280.06,282.43,279.02,282.07,104848.0,280.06,282.43,279.02,282.07,104848.0
2020-09-23 09:30:00,286.2,289.29,283.52,286.92,33477.0,286.2,289.29,283.52,286.92,33477.0
2020-09-23 10:00:00,286.98,292.8,286.98,289.99,55973.0,286.98,292.8,286.98,289.99,55973.0
2020-09-23 11:00:00,290.3,291.32,287.06,288.71,38293.0,290.3,291.32,287.06,288.71,38293.0
2020-09-23 12:00:00,288.52,291.55,287.61,290.84,44484.0,288.52,291.55,287.61,290.84,44484.0
2020-09-23 13:00:00,290.9,293.42,289.77,290.25,60772.0,290.9,293.42,289.77,290.25,60772.0
2020-09-23 14:00:00,290.55,291.31,285.05,285.63,52791.0,290.55,291.31,285.05,285.63,52791.0
2020-09-23 15:00:00,285.81,287.19,282.5,283.1,72096.0,285.81,287.19,282.5,283.1,72096.0
2020-09-24 09:30:00,279.55,281.64,277.67,277.78,33218.0,279.55,281.64,277.67,277.78,33218.0
2020-09-24 10:00:00,278.85,281.13,272.28,279.17,27160.0,278.85,281.13,272.28,279.17,27160.0
2020-09-24 11:00:00,278.5,283.97,275.84,282.65,20100.0,278.5,283.97,275.84,282.65,20100.0
2020-09-24 12:00:00,282.75,285.38,282.15,284.03,38124.0,282.75,285.38,282.15,284.03,38124.0
2020-09-24 13:00:00,283.9,286.83,283.71,284.55,18555.0,283.9,286.83,283.71,284.55,18555.0
2020-09-24 14:00:00,284.79,286.15,282.46,283.42,17726.0,284.79,286.15,282.46,283.42,17726.0
2020-09-24 15:00:00,283.2,284.55,281.28,283.76,78885.0,283.2,284.55,281.28,283.76,78885.0
2020-09-25 09:30:00,283.85,286.35,280.8,284.3,19562.0,283.85,286.35,280.8,284.3,19562.0
2020-09-25 10:00:00,284.58,290.66,283.55,288.86,23436.0,284.58,290.66,283.55,288.86,23436.0
2020-09-25 11:00:00,288.81,290.93,287.84,287.87,24292.0,288.81,290.93,287.84,287.87,24292.0
2020-09-25 12:00:00,287.74,292.93,287.74,292.93,32323.0,287.74,292.93,287.74,292.93,32323.0
2020-09-25 13:00:00,292.81,294.65,292.44,293.99,25853.0,292.81,294.65,292.44,293.99,25853.0
2020-09-25 14:00:00,293.98,295.83,293.5,295.42,25654.0,293.98,295.83,293.5,295.42,25654.0
2020-09-25 15:00:00,295.45,297.1,293.85,294.22,79290.0,295.45,297.1,293.85,294.22,79290.0
2020-09-28 09:30:00,296.55,299.53,295.46,298.51,30254.0,296.55,299.53,295.46,298.51,30254.0
2020-09-28 10:00:00,299.31,302.83,298.6,298.98,31134.0,299.31,302.83,298.6,298.98,31134.0
2020-09-28 11:00:00,299.28,303.67,296.68,297.54,16846.0,299.28,303.67,296.68,297.54,16846.0
2020-09-28 12:00:00,297.69,299.61,297.19,299.32,26197.0,297.69,299.61,297.19,299.32,26197.0
2020-09-28 13:00:00,299.28,300.15,297.78,300.1,22349.0,299.28,300.15,297.78,300.1,22349.0
2020-09-28 14:00:00,300.22,301.94,299.88,301.44,16588.0,300.22,301.94,299.88,301.44,16588.0
2020-09-28 15:00:00,301.28,302.72,300.87,301.95,69967.0,301.28,302.72,300.87,301.95,69967.0
2020-09-29 09:30:00,302.19,303.87,300.74,302.38,11271.0,302.19,303.87,300.74,302.38,11271.0
2020-09-29 10:00:00,303.12,303.12,297.65,299.19,23564.0,303.12,303.12,297.65,299.19,23564.0
2020-09-29 11:00:00,299.0,300.96,298.58,300.0,23829.0,299.0,300.96,298.58,300.0,23829.0
2020-09-29 12:00:00,299.96,302.83,299.38,302.18,15151.0,299.96,302.83,299.38,302.18,15151.0
2020-09-29 13:00:00,302.34,302.5,300.43,300.61,20568.0,302.34,302.5,300.43,300.61,20568.0
2020-09-29 14:00:00,300.65,301.53,298.95,300.6,19646.0,300.65,301.53,298.95,300.6,19646.0
2020-09-29 15:00:00,300.65,301.08,299.57,299.94,38582.0,300.65,301.08,299.57,299.94,38582.0
2020-09-30 09:30:00,298.18,299.31,294.86,298.44,16317.0,298.18,299.31,294.86,298.44,16317.0
2020-09-30 10:00:00,299.36,299.36,294.68,294.68,18602.0,299.36,299.36,294.68,294.68,18602.0
2020-09-30 11:00:00,294.86,299.22,294.86,297.7,25163.0,294.86,299.22,294.86,297.7,25163.0
2020-09-30 12:00:00,297.73,299.35,296.18,296.37,17593.0,297.73,299.35,296.18,296.37,17593.0
2020-09-30 13:00:00,295.82,296.95,294.53,296.24,16577.0,295.82,296.95,294.53,296.24,16577.0
2020-09-30 14:00:00,296.9,296.9,290.54,293.25,35318.0,296.9,296.9,290.54,293.25,35318.0
2020-09-30 15:00:00,293.22,293.66,289.06,292.28,57835.0,293.22,293.66,289.06,292.28,57835.0
2020-10-01 09:30:00,296.19,298.09,291.43,292.82,29583.0,296.19,298.09,291.43,292.82,29583.0
2020-10-01 10:00:00,292.77,295.33,289.24,295.19,38657.0,292.77,295.33,289.24,295.19,38657.0
2020-10-01 11:00:00,295.26,296.18,293.8,294.11,26033.0,295.26,296.18,293.8,294.11,26033.0
2020-10-01 12:00:00,294.42,295.46,293.27,295.24,21905.0,294.42,295.46,293.27,295.24,21905.0
2020-10-01 13:00:00,295.25,296.83,295.05,295.28,31480.0,295.25,296.83,295.05,295.28,31480.0
2020-10-01 14:00:00,295.48,296.13,292.42,296.13,34084.0,295.48,296.13,292.42,296.13,34084.0
2020-10-01 15:00:00,296.26,296.38,292.88,293.53,79447.0,296.26,296.38,292.88,293.53,79447.0
2020-10-02 09:30:00,288.25,290.0,285.01,289.37,48479.0,288.25,290.0,285.01,289.37,48479.0
2020-10-02 10:00:00,289.38,291.0,288.28,290.0,45229.0,289.38,291.0,288.28,290.0,45229.0
2020-10-02 11:00:00,289.99,290.79,286.17,287.01,45195.0,289.99,290.79,286.17,287.01,45195.0
2020-10-02 12:00:00,286.79,287.84,283.57,285.19,52247.0,286.79,287.84,283.57,285.19,52247.0
2020-10-02 13:00:00,285.33,285.51,281.57,283.7,33699.0,285.33,285.51,281.57,283.7,33699.0
2020-10-02 14:00:00,284.14,286.13,283.38,284.82,30602.0,284.14,286.13,283.38,284.82,30602.0
2020-10-02 15:00:00,285.07,287.87,284.03,285.71,75958.0,285.07,287.87,284.03,285.71,75958.0
2020-10-05 09:30:00,287.44,290.22,286.03,290.21,28180.0,287.44,290.22,286.03,290.21,28180.0
2020-10-05 10:00:00,290.49,293.33,290.36,291.53,39372.0,290.49,293.33,290.36,291.53,39372.0
2020-10-05 11:00:00,291.27,291.27,288.06,288.67,15762.0,291.27,291.27,288.06,288.67,15762.0
2020-10-05 12:00:00,289.01,290.95,288.21,290.95,16850.0,289.01,290.95,288.21,290.95,16850.0
2020-10-05 13:00:00,291.13,291.34,288.25,289.21,23410.0,291.13,291.34,288.25,289.21,23410.0
2020-10-05 14:00:00,289.05,290.06,288.6,289.93,18568.0,289.05,290.06,288.6,289.93,18568.0
2020-10-05 15:00:00,289.78,290.86,288.89,289.51,78097.0,289.78,290.86,288.89,289.51,78097.0
2020-10-06 09:30:00,289.51,296.59,289.51,295.0,26560.0,289.51,296.59,289.51,295.0,26560.0
2020-10-06 10:00:00,295.24,299.92,295.06,297.83,33947.0,295.24,299.92,295.06,297.83,33947.0
2020-10-06 11:00:00,297.94,298.48,295.14,295.51,24535.0,297.94,298.48,295.14,295.51,24535.0
2020-10-06 12:00:00,295.51,298.71,295.31,297.6,18608.0,295.51,298.71,295.31,297.6,18608.0
2020-10-06 13:00:00,297.9,298.65,296.73,297.86,23558.0,297.9,298.65,296.73,297.86,23558.0
2020-10-06 14:00:00,297.76,299.47,292.3,293.94,49076.0,297.76,299.47,292.3,293.94,49076.0
2020-10-06 15:00:00,293.95,295.91,290.17,293.34,65655.0,293.95,295.91,290.17,293.34,65655.0
2020-10-07 09:30:00,299.0,299.82,296.81,297.71,27544.0,299.0,299.82,296.81,297.71,27544.0
2020-10-07 10:00:00,296.84,299.49,295.54,299.36,23331.0,296.84,299.49,295.54,299.36,23331.0
2020-10-07 11:00:00,299.06,300.17,297.87,299.17,14198.0,299.06,300.17,297.87,299.17,14198.0
2020-10-07 12:00:00,299.35,302.75,296.52,302.75,18219.0,299.35,302.75,296.52,302.75,18219.0
2020-10-07 13:00:00,302.68,304.83,301.53,303.56,53586.0,302.68,304.83,301.53,303.56,53586.0
2020-10-07 14:00:00,303.5,304.96,302.29,304.14,25449.0,303.5,304.96,302.29,304.14,25449.0
2020-10-07 15:00:00,304.06,305.98,303.85,305.08,43036.0,304.06,305.98,303.85,305.08,43036.0
2020-10-08 09:30:00,311.83,311.83,302.93,307.16,21027.0,311.83,311.83,302.93,307.16,21027.0
2020-10-08 10:00:00,306.69,307.31,302.35,303.3,19231.0,306.69,307.31,302.35,303.3,19231.0
2020-10-08 11:00:00,303.42,307.29,302.98,306.94,19030.0,303.42,307.29,302.98,306.94,19030.0
2020-10-08 12:00:00,307.04,308.24,305.53,306.31,12601.0,307.04,308.24,305.53,306.31,12601.0
2020-10-08 13:00:00,306.32,309.94,306.32,308.46,46929.0,306.32,309.94,306.32,308.46,46929.0
2020-10-08 14:00:00,308.54,311.82,308.25,310.3,34167.0,308.54,311.82,308.25,310.3,34167.0
2020-10-08 15:00:00,310.45,310.92,309.34,309.73,57880.0,310.45,310.92,309.34,309.73,57880.0
2020-10-09 09:30:00,313.02,320.78,313.02,318.53,33642.0,313.02,320.78,313.02,318.53,33642.0
2020-10-09 10:00:00,318.53,320.63,317.5,317.53,30939.0,318.53,320.63,317.5,317.53,30939.0
2020-10-09 11:00:00,317.43,319.32,316.9,316.9,12522.0,317.43,319.32,316.9,316.9,12522.0
2020-10-09 12:00:00,317.21,322.71,316.94,321.29,40577.0,317.21,322.71,316.94,321.29,40577.0
2020-10-09 13:00:00,321.36,322.32,319.0,320.08,37883.0,321.36,322.32,319.0,320.08,37883.0
2020-10-09 14:00:00,319.8,321.81,319.61,321.31,27182.0,319.8,321.81,319.61,321.31,27182.0
2020-10-09 15:00:00,321.36,322.68,320.5,321.35,76434.0,321.36,322.68,320.5,321.35,76434.0
2020-10-12 09:30:00,328.99,330.72,320.11,322.44,31569.0,328.99,330.72,320.11,322.44,31569.0
2020-10-12 10:00:00,322.01,323.24,320.26,323.07,13474.0,322.01,323.24,320.26,323.07,13474.0
2020-10-12 11:00:00,323.54,324.39,319.25,319.47,22616.0,323.54,324.39,319.25,319.47,22616.0
2020-10-12 12:00:00,320.9,324.96,320.9,323.99,11911.0,320.9,324.96,320.9,323.99,11911.0
2020-10-12 13:00:00,324.54,324.98,322.83,324.4,10504.0,324.54,324.98,322.83,324.4,10504.0
2020-10-12 14:00:00,324.3,325.17,321.39,322.61,22217.0,324.3,325.17,321.39,322.61,22217.0
2020-10-12 15:00:00,323.09,325.2,322.24,322.74,82430.0,323.09,325.2,322.24,322.74,82430.0
2020-10-13 09:30:00,322.0,326.19,322.0,323.25,18738.0,322.0,326.19,322.0,323.25,18738.0
2020-10-13 10:00:00,323.96,324.54,321.03,323.2,10885.0,323.96,324.54,321.03,323.2,10885.0
2020-10-13 11:00:00,323.56,326.25,323.49,324.7,20207.0,323.56,326.25,323.49,324.7,20207.0
2020-10-13 12:00:00,325.08,326.25,323.53,324.99,20398.0,325.08,326.25,323.53,324.99,20398.0
2020-10-13 13:00:00,325.25,325.25,322.1,322.47,23086.0,325.25,325.25,322.1,322.47,23086.0
2020-10-13 14:00:00,322.29,322.41,320.0,320.81,38448.0,322.29,322.41,320.0,320.81,38448.0
2020-10-13 15:00:00,320.61,322.86,318.59,319.19,160538.0,320.61,322.86,318.59,319.19,160538.0
2020-10-14 09:30:00,323.8,325.44,320.39,320.39,22274.0,323.8,325.44,320.39,320.39,22274.0
2020-10-14 10:00:00,320.17,320.61,314.59,317.19,17859.0,320.17,320.61,314.59,317.19,17859.0
2020-10-14 11:00:00,317.28,318.34,312.63,312.91,13884.0,317.28,318.34,312.63,312.91,13884.0
2020-10-14 12:00:00,312.97,313.26,310.08,312.39,16309.0,312.97,313.26,310.08,312.39,16309.0
2020-10-14 13:00:00,312.49,313.79,311.78,313.7,7984.0,312.49,313.79,311.78,313.7,7984.0
2020-10-14 14:00:00,313.96,315.15,312.24,314.1,16872.0,313.96,315.15,312.24,314.1,16872.0
2020-10-14 15:00:00,314.0,315.87,313.35,313.36,25674.0,314.0,315.87,313.35,313.36,25674.0
2020-10-15 09:30:00,305.02,310.0,304.1,309.15,22830.0,305.02,310.0,304.1,309.15,22830.0
2020-10-15 10:00:00,309.95,310.33,304.5,307.2,21754.0,309.95,310.33,304.5,307.2,21754.0
2020-10-15 11:00:00,306.77,310.33,306.35,309.5,17923.0,306.77,310.33,306.35,309.5,17923.0
2020-10-15 12:00:00,308.96,310.25,306.58,307.3,10523.0,308.96,310.25,306.58,307.3,10523.0
2020-10-15 13:00:00,307.66,309.12,306.8,308.45,10599.0,307.66,309.12,306.8,308.45,10599.0
2020-10-15 14:00:00,308.55,310.55,308.29,310.29,14890.0,308.55,310.55,308.29,310.29,14890.0
2020-10-15 15:00:00,310.44,313.38,310.3,312.13,33251.0,310.44,313.38,310.3,312.13,33251.0
2020-10-16 09:30:00,316.25,317.24,315.0,315.64,10002.0,316.25,317.24,315.0,315.64,10002.0
2020-10-16 10:00:00,315.53,318.97,314.96,314.96,14979.0,315.53,318.97,314.96,314.96,14979.0
2020-10-16 11:00:00,315.07,315.07,311.01,313.56,9911.0,315.07,315.07,311.01,313.56,9911.0
2020-10-16 12:00:00,313.88,314.03,309.9,311.57,10188.0,313.88,314.03,309.9,311.57,10188.0
2020-10-16 13:00:00,311.91,314.38,311.91,313.87,8956.0,311.91,314.38,311.91,313.87,8956.0
2020-10-16 14:00:00,313.88,315.97,313.43,315.5,7387.0,313.88,315.97,313.43,315.5,7387.0
2020-10-16 15:00:00,315.41,315.41,311.26,311.76,29105.0,315.41,315.41,311.26,311.76,29105.0
2020-10-19 09:30:00,319.04,319.67,315.0,315.03,16504.0,319.04,319.67,315.0,315.03,16504.0
2020-10-19 10:00:00,315.0,316.67,314.13,315.44,16201.0,315.0,316.67,314.13,315.44,16201.0
2020-10-19 11:00:00,316.1,318.36,315.98,317.14,12614.0,316.1,318.36,315.98,317.14,12614.0
2020-10-19 12:00:00,317.39,318.64,316.23,317.89,9346.0,317.39,318.64,316.23,317.89,9346.0
2020-10-19 13:00:00,318.27,318.9,315.38,315.53,8786.0,318.27,318.9,315.38,315.53,8786.0
2020-10-19 14:00:00,315.54,315.79,312.01,312.26,11416.0,315.54,315.79,312.01,312.26,11416.0
2020-10-19 15:00:00,311.68,312.27,310.2,311.86,30973.0,311.68,312.27,310.2,311.86,30973.0
2020-10-20 09:30:00,310.0,314.77,310.0,312.37,27785.0,310.0,314.77,310.0,312.37,27785.0
2020-10-20 10:00:00,311.5,313.39,310.76,311.41,13686.0,311.5,313.39,310.76,311.41,13686.0
2020-10-20 11:00:00,310.08,312.67,309.2,312.67,7151.0,310.08,312.67,309.2,312.67,7151.0
2020-10-20 12:00:00,312.31,312.33,310.55,310.78,3768.0,312.31,312.33,310.55,310.78,3768.0
2020-10-20 13:00:00,311.01,313.16,311.01,312.72,6936.0,311.01,313.16,311.01,312.72,6936.0
2020-10-20 14:00:00,312.59,314.0,311.37,311.79,12160.0,312.59,314.0,311.37,311.79,12160.0
2020-10-20 15:00:00,311.96,312.55,309.3,309.79,19552.0,311.96,312.55,309.3,309.79,19552.0
2020-10-21 09:30:00,312.13,313.13,310.34,311.92,10073.0,312.13,313.13,310.34,311.92,10073.0
2020-10-21 10:00:00,312.19,312.86,308.3,308.3,9635.0,312.19,312.86,308.3,308.3,9635.0
2020-10-21 11:00:00,307.7,309.13,304.01,306.96,16235.0,307.7,309.13,304.01,306.96,16235.0
2020-10-21 12:00:00,307.19,309.51,306.46,306.57,11749.0,307.19,309.51,306.46,306.57,11749.0
2020-10-21 13:00:00,306.4,309.34,306.05,307.72,13652.0,306.4,309.34,306.05,307.72,13652.0
2020-10-21 14:00:00,306.82,309.85,306.82,309.62,9732.0,306.82,309.85,306.82,309.62,9732.0
2020-10-21 15:00:00,309.56,309.56,306.56,307.13,60912.0,309.56,309.56,306.56,307.13,60912.0
2020-10-22 09:30:00,307.53,310.27,306.12,308.9,11285.0,307.53,310.27,306.12,308.9,11285.0
2020-10-22 10:00:00,309.17,309.18,300.45,302.93,30846.0,309.17,309.18,300.45,302.93,30846.0
2020-10-22 11:00:00,303.62,307.45,302.64,307.14,42039.0,303.62,307.45,302.64,307.14,42039.0
2020-10-22 12:00:00,306.53,307.5,305.34,306.77,56508.0,306.53,307.5,305.34,306.77,56508.0
2020-10-22 13:00:00,307.12,310.11,307.01,309.47,20389.0,307.12,310.11,307.01,309.47,20389.0
2020-10-22 14:00:00,309.69,310.39,308.26,310.14,21384.0,309.69,310.39,308.26,310.14,21384.0
2020-10-22 15:00:00,309.86,310.35,308.9,309.23,44606.0,309.86,310.35,308.9,309.23,44606.0
2020-10-23 09:30:00,309.16,310.0,303.03,304.8,8598.0,309.16,310.0,303.03,304.8,8598.0
2020-10-23 10:00:00,304.75,311.28,303.15,308.7,32276.0,304.75,311.28,303.15,308.7,32276.0
2020-10-23 11:00:00,309.88,311.53,307.11,307.2,11144.0,309.88,311.53,307.11,307.2,11144.0
2020-10-23 12:00:00,307.87,309.29,307.87,309.14,6873.0,307.87,309.29,307.87,309.14,6873.0
2020-10-23 13:00:00,309.89,312.46,309.66,312.2,60332.0,309.89,312.46,309.66,312.2,60332.0
2020-10-23 14:00:00,312.45,313.77,312.15,312.74,15580.0,312.45,313.77,312.15,312.74,15580.0
2020-10-23 15:00:00,312.93,315.71,312.93,315.37,44553.0,312.93,315.71,312.93,315.37,44553.0
2020-10-26 09:30:00,312.73,317.99,312.24,317.04,19268.0,312.73,317.99,312.24,317.04,19268.0
2020-10-26 10:00:00,317.35,318.67,310.82,311.61,16214.0,317.35,318.67,310.82,311.61,16214.0
2020-10-26 11:00:00,310.74,310.74,306.51,307.9,18079.0,310.74,310.74,306.51,307.9,18079.0
2020-10-26 12:00:00,308.24,308.92,304.2,304.2,10149.0,308.24,308.92,304.2,304.2,10149.0
2020-10-26 13:00:00,304.37,305.15,302.25,305.04,18376.0,304.37,305.15,302.25,305.04,18376.0
2020-10-26 14:00:00,305.13,307.6,304.87,306.31,10294.0,305.13,307.6,304.87,306.31,10294.0
2020-10-26 15:00:00,306.31,306.88,304.1,306.32,43399.0,306.31,306.88,304.1,306.32,43399.0
2020-10-27 09:30:00,309.81,312.85,307.43,309.85,12094.0,309.81,312.85,307.43,309.85,12094.0
2020-10-27 10:00:00,308.85,309.28,303.42,306.86,31952.0,308.85,309.28,303.42,306.86,31952.0
2020-10-27 11:00:00,306.77,308.18,304.38,304.84,115753.0,306.77,308.18,304.38,304.84,115753.0
2020-10-27 12:00:00,304.9,305.07,302.17,304.02,17538.0,304.9,305.07,302.17,304.02,17538.0
2020-10-27 13:00:00,304.28,304.92,302.43,302.9,21280.0,304.28,304.92,302.43,302.9,21280.0
2020-10-27 14:00:00,303.06,303.97,301.93,303.0,24138.0,303.06,303.97,301.93,303.0,24138.0
2020-10-27 15:00:00,303.07,305.49,302.45,304.48,44888.0,303.07,305.49,302.45,304.48,44888.0
2020-10-28 09:30:00,300.0,300.0,292.91,297.56,22877.0,300.0,300.0,292.91,297.56,22877.0
2020-10-28 10:00:00,297.5,298.37,294.24,296.87,30078.0,297.5,298.37,294.24,296.87,30078.0
2020-10-28 11:00:00,296.81,299.04,295.77,296.78,24313.0,296.81,299.04,295.77,296.78,24313.0
2020-10-28 12:00:00,296.47,298.71,296.1,296.51,10476.0,296.47,298.71,296.1,296.51,10476.0
2020-10-28 13:00:00,296.46,298.54,295.98,298.54,12542.0,296.46,298.54,295.98,298.54,12542.0
2020-10-28 14:00:00,298.16,299.03,296.87,299.03,14578.0,298.16,299.03,296.87,299.03,14578.0
2020-10-28 15:00:00,298.68,301.52,297.52,297.53,68339.0,298.68,301.52,297.52,297.53,68339.0
2020-10-29 09:30:00,301.44,303.27,297.91,299.26,16323.0,301.44,303.27,297.91,299.26,16323.0
2020-10-29 10:00:00,300.22,301.12,294.81,298.86,35414.0,300.22,301.12,294.81,298.86,35414.0
2020-10-29 11:00:00,299.35,302.68,299.22,300.2,14352.0,299.35,302.68,299.22,300.2,14352.0
2020-10-29 12:00:00,300.41,301.24,298.77,298.84,10110.0,300.41,301.24,298.77,298.84,10110.0
2020-10-29 13:00:00,298.55,301.15,298.52,300.39,17521.0,298.55,301.15,298.52,300.39,17521.0
2020-10-29 14:00:00,300.7,302.9,299.57,299.81,21768.0,300.7,302.9,299.57,299.81,21768.0
2020-10-29 15:00:00,299.64,300.91,298.4,298.42,131920.0,299.64,300.91,298.4,298.42,131920.0
2020-10-30 09:30:00,296.01,296.01,289.02,291.39,28200.0,296.01,296.01,289.02,291.39,28200.0
2020-10-30 10:00:00,291.53,293.43,284.25,284.83,25521.0,291.53,293.43,284.25,284.83,25521.0
2020-10-30 11:00:00,285.06,289.15,285.04,287.21,32446.0,285.06,289.15,285.04,287.21,32446.0
2020-10-30 12:00:00,286.93,293.81,286.93,293.16,22035.0,286.93,293.81,286.93,293.16,22035.0
2020-10-30 13:00:00,293.63,294.06,289.55,290.65,18494.0,293.63,294.06,289.55,290.65,18494.0
2020-10-30 14:00:00,290.46,292.0,289.96,290.53,12293.0,290.46,292.0,289.96,290.53,12293.0
2020-10-30 15:00:00,290.39,291.06,287.49,290.01,50263.0,290.39,291.06,287.49,290.01,50263.0
2020-11-02 09:30:00,293.45,297.85,290.76,296.22,22340.0,293.45,297.85,290.76,296.22,22340.0
2020-11-02 10:00:00,296.42,297.5,292.1,293.74,27423.0,296.42,297.5,292.1,293.74,27423.0
2020-11-02 11:00:00,293.71,294.0,289.22,290.38,20357.0,293.71,294.0,289.22,290.38,20357.0
2020-11-02 12:00:00,290.39,291.33,286.91,288.13,16428.0,290.39,291.33,286.91,288.13,16428.0
2020-11-02 13:00:00,288.07,288.29,283.87,284.11,36928.0,288.07,288.29,283.87,284.11,36928.0
2020-11-02 14:00:00,284.16,289.89,284.0,287.96,29875.0,284.16,289.89,284.0,287.96,29875.0
2020-11-02 15:00:00,287.92,291.62,287.5,290.98,51670.0,287.92,291.62,287.5,290.98,51670.0
2020-11-03 09:30:00,290.88,293.57,288.48,293.19,28697.0,290.88,293.57,288.48,293.19,28697.0
2020-11-03 10:00:00,294.15,297.42,292.76,294.51,18581.0,294.15,297.42,292.76,294.51,18581.0
2020-11-03 11:00:00,294.88,296.09,292.17,296.09,27611.0,294.88,296.09,292.17,296.09,27611.0
2020-11-03 12:00:00,296.59,298.51,295.85,298.05,16430.0,296.59,298.51,295.85,298.05,16430.0
2020-11-03 13:00:00,298.47,299.29,296.78,297.26,19532.0,298.47,299.29,296.78,297.26,19532.0
2020-11-03 14:00:00,297.91,299.18,296.77,298.47,21505.0,297.91,299.18,296.77,298.47,21505.0
2020-11-03 15:00:00,298.45,302.21,297.46,298.92,53048.0,298.45,302.21,297.46,298.92,53048.0
2020-11-04 09:30:00,313.42,321.58,312.39,318.0,42753.0,313.42,321.58,312.39,318.0,42753.0
2020-11-04 10:00:00,318.03,327.44,317.06,325.21,80579.0,318.03,327.44,317.06,325.21,80579.0
2020-11-04 11:00:00,324.97,327.3,322.16,324.75,28883.0,324.97,327.3,322.16,324.75,28883.0
2020-11-04 12:00:00,324.49,327.02,322.64,325.13,32093.0,324.49,327.02,322.64,325.13,32093.0
2020-11-04 13:00:00,324.77,325.06,321.41,323.83,17110.0,324.77,325.06,321.41,323.83,17110.0
2020-11-04 14:00:00,323.71,326.55,323.71,326.35,27319.0,323.71,326.55,323.71,326.35,27319.0
2020-11-04 15:00:00,326.73,326.78,324.17,326.16,91134.0,326.73,326.78,324.17,326.16,91134.0
2020-11-05 09:30:00,334.46,334.46,330.44,331.58,33067.0,334.46,334.46,330.44,331.58,33067.0
2020-11-05 10:00:00,331.81,336.93,329.28,333.15,48732.0,331.81,336.93,329.28,333.15,48732.0
2020-11-05 11:00:00,333.07,335.55,332.01,333.29,42917.0,333.07,335.55,332.01,333.29,42917.0
2020-11-05 12:00:00,333.36,336.7,332.89,335.9,49721.0,333.36,336.7,332.89,335.9,49721.0
2020-11-05 13:00:00,335.82,336.38,333.47,335.98,26694.0,335.82,336.38,333.47,335.98,26694.0
2020-11-05 14:00:00,335.82,336.78,333.29,336.32,59785.0,335.82,336.78,333.29,336.32,59785.0
2020-11-05 15:00:00,336.29,337.61,333.33,336.41,106437.0,336.29,337.61,333.33,336.41,106437.0
2020-11-06 09:30:00,371.01,386.0,357.58,383.09,163451.0,371.01,386.0,357.58,383.09,163451.0
2020-11-06 10:00:00,382.18,395.77,382.18,389.24,124330.0,382.18,395.77,382.18,389.24,124330.0
2020-11-06 11:00:00,387.94,395.6,387.01,389.36,57423.0,387.94,395.6,387.01,389.36,57423.0
2020-11-06 12:00:00,389.41,391.03,384.84,388.68,48849.0,389.41,391.03,384.84,388.68,48849.0
2020-11-06 13:00:00,388.35,390.97,387.33,388.59,46077.0,388.35,390.97,387.33,388.59,46077.0
2020-11-06 14:00:00,388.18,388.23,385.77,387.0,38919.0,388.18,388.23,385.77,387.0,38919.0
2020-11-06 15:00:00,387.05,387.36,380.0,380.08,217751.0,387.05,387.36,380.0,380.08,217751.0
2020-11-09 09:30:00,376.57,378.0,357.46,360.03,129460.0,376.57,378.0,357.46,360.03,129460.0
2020-11-09 10:00:00,360.16,368.29,356.42,364.01,85667.0,360.16,368.29,356.42,364.01,85667.0
2020-11-09 11:00:00,365.21,365.63,358.65,363.18,48294.0,365.21,365.63,358.65,363.18,48294.0
2020-11-09 12:00:00,361.62,363.69,357.21,360.15,29282.0,361.62,363.69,357.21,360.15,29282.0
2020-11-09 13:00:00,359.93,361.13,356.22,358.01,27175.0,359.93,361.13,356.22,358.01,27175.0
2020-11-09 14:00:00,357.39,358.49,352.73,353.17,33784.0,357.39,358.49,352.73,353.17,33784.0
2020-11-09 15:00:00,351.58,353.26,345.04,345.59,171704.0,351.58,353.26,345.04,345.59,171704.0
2020-11-10 09:30:00,338.01,341.63,333.63,339.97,88678.0,338.01,341.63,333.63,339.97,88678.0
2020-11-10 10:00:00,340.27,340.33,329.72,333.48,110428.0,340.27,340.33,329.72,333.48,110428.0
2020-11-10 11:00:00,334.06,339.53,333.86,336.83,58226.0,334.06,339.53,333.86,336.83,58226.0
2020-11-10 12:00:00,336.65,340.48,336.34,338.87,72976.0,336.65,340.48,336.34,338.87,72976.0
2020-11-10 13:00:00,339.52,340.85,333.4,335.13,39134.0,339.52,340.85,333.4,335.13,39134.0
2020-11-10 14:00:00,335.48,341.1,334.45,339.59,42188.0,335.48,341.1,334.45,339.59,42188.0
2020-11-10 15:00:00,339.59,341.97,338.08,340.43,71584.0,339.59,341.97,338.08,340.43,71584.0
2020-11-11 09:30:00,345.0,352.16,344.85,347.34,51697.0,345.0,352.16,344.85,347.34,51697.0
2020-11-11 10:00:00,348.07,349.29,345.8,348.99,61843.0,348.07,349.29,345.8,348.99,61843.0
2020-11-11 11:00:00,349.29,353.5,347.98,352.82,43186.0,349.29,353.5,347.98,352.82,43186.0
2020-11-11 12:00:00,352.56,354.17,350.93,351.16,42195.0,352.56,354.17,350.93,351.16,42195.0
2020-11-11 13:00:00,350.84,354.01,350.68,351.27,42902.0,350.84,354.01,350.68,351.27,42902.0
2020-11-11 14:00:00,351.3,352.18,346.36,346.55,61820.0,351.3,352.18,346.36,346.55,61820.0
2020-11-11 15:00:00,346.97,348.24,344.94,345.1,125458.0,346.97,348.24,344.94,345.1,125458.0
2020-11-12 09:30:00,345.0,351.66,345.0,350.4,19399.0,345.0,351.66,345.0,350.4,19399.0
2020-11-12 10:00:00,350.72,353.77,349.79,350.56,32753.0,350.72,353.77,349.79,350.56,32753.0
2020-11-12 11:00:00,350.77,351.67,349.25,351.22,21207.0,350.77,351.67,349.25,351.22,21207.0
2020-11-12 12:00:00,351.65,353.28,348.4,349.62,20404.0,351.65,353.28,348.4,349.62,20404.0
2020-11-12 13:00:00,349.98,353.75,348.83,353.54,16032.0,349.98,353.75,348.83,353.54,16032.0
2020-11-12 14:00:00,352.97,353.9,350.22,350.97,8586.0,352.97,353.9,350.22,350.97,8586.0
2020-11-12 15:00:00,350.68,354.12,349.51,354.12,41391.0,350.68,354.12,349.51,354.12,41391.0
2020-11-13 09:30:00,354.7,356.72,351.92,353.37,32288.0,354.7,356.72,351.92,353.37,32288.0
2020-11-13 10:00:00,353.89,353.89,341.81,343.19,30735.0,353.89,353.89,341.81,343.19,30735.0
2020-11-13 11:00:00,343.17,346.96,342.92,345.82,26940.0,343.17,346.96,342.92,345.82,26940.0
2020-11-13 12:00:00,345.97,350.72,345.92,350.61,30035.0,345.97,350.72,345.92,350.61,30035.0
2020-11-13 13:00:00,350.19,350.32,346.85,347.9,45285.0,350.19,350.32,346.85,347.9,45285.0
2020-11-13 14:00:00,348.39,349.57,346.36,348.02,49777.0,348.39,349.57,346.36,348.02,49777.0
2020-11-13 15:00:00,347.98,351.31,346.88,349.22,69423.0,347.98,351.31,346.88,349.22,69423.0
2020-11-16 09:30:00,346.55,353.55,343.98,351.75,27440.0,346.55,353.55,343.98,351.75,27440.0
2020-11-16 10:00:00,351.76,357.22,351.52,355.56,26344.0,351.76,357.22,351.52,355.56,26344.0
2020-11-16 11:00:00,355.43,355.8,352.58,353.91,22889.0,355.43,355.8,352.58,353.91,22889.0
2020-11-16 12:00:00,354.7,355.19,349.59,350.0,28352.0,354.7,355.19,349.59,350.0,28352.0
2020-11-16 13:00:00,349.98,352.83,348.7,350.04,32882.0,349.98,352.83,348.7,350.04,32882.0
2020-11-16 14:00:00,350.66,350.66,346.0,347.73,21720.0,350.66,350.66,346.0,347.73,21720.0
2020-11-16 15:00:00,347.53,348.48,346.39,348.24,47096.0,347.53,348.48,346.39,348.24,47096.0
2020-11-17 09:30:00,342.39,352.51,342.39,345.63,28989.0,342.39,352.51,342.39,345.63,28989.0
2020-11-17 10:00:00,345.74,353.36,345.09,352.58,15214.0,345.74,353.36,345.09,352.58,15214.0
2020-11-17 11:00:00,352.59,352.59,348.3,351.15,8793.0,352.59,352.59,348.3,351.15,8793.0
2020-11-17 12:00:00,351.53,353.84,351.26,353.56,10595.0,351.53,353.84,351.26,353.56,10595.0
2020-11-17 13:00:00,354.0,355.55,352.36,353.45,17255.0,354.0,355.55,352.36,353.45,17255.0
2020-11-17 14:00:00,353.91,356.28,353.91,356.24,17356.0,353.91,356.28,353.91,356.24,17356.0
2020-11-17 15:00:00,356.25,356.25,353.6,355.91,25175.0,356.25,356.25,353.6,355.91,25175.0
2020-11-18 09:30:00,357.21,361.45,354.7,356.99,36781.0,357.21,361.45,354.7,356.99,36781.0
2020-11-18 10:00:00,357.7,361.43,355.73,360.98,31480.0,357.7,361.43,355.73,360.98,31480.0
2020-11-18 11:00:00,360.96,362.96,360.58,361.97,24834.0,360.96,362.96,360.58,361.97,24834.0
2020-11-18 12:00:00,362.19,365.45,362.19,365.45,15440.0,362.19,365.45,362.19,365.45,15440.0
2020-11-18 13:00:00,365.35,365.7,361.3,362.04,12619.0,365.35,365.7,361.3,362.04,12619.0
2020-11-18 14:00:00,361.52,364.63,361.5,363.97,41583.0,361.52,364.63,361.5,363.97,41583.0
2020-11-18 15:00:00,364.29,364.31,359.18,359.4,42797.0,364.29,364.31,359.18,359.4,42797.0
2020-11-19 09:30:00,363.63,366.94,358.91,366.0,17523.0,363.63,366.94,358.91,366.0,17523.0
2020-11-19 10:00:00,365.71,366.32,363.08,364.35,17181.0,365.71,366.32,363.08,364.35,17181.0
2020-11-19 11:00:00,364.63,367.82,363.6,367.75,30408.0,364.63,367.82,363.6,367.75,30408.0
2020-11-19 12:00:00,368.28,369.06,365.24,366.65,14541.0,368.28,369.06,365.24,366.65,14541.0
2020-11-19 13:00:00,366.18,367.3,365.37,366.5,12412.0,366.18,367.3,365.37,366.5,12412.0
2020-11-19 14:00:00,366.47,367.05,364.37,366.29,23431.0,366.47,367.05,364.37,366.29,23431.0
2020-11-19 15:00:00,365.64,366.47,364.2,366.07,27496.0,365.64,366.47,364.2,366.07,27496.0
2020-11-20 09:30:00,366.96,368.95,364.78,367.94,16554.0,366.96,368.95,364.78,367.94,16554.0
2020-11-20 10:00:00,368.02,374.52,367.97,372.39,20721.0,368.02,374.52,367.97,372.39,20721.0
2020-11-20 11:00:00,372.36,373.75,371.68,373.75,17778.0,372.36,373.75,371.68,373.75,17778.0
2020-11-20 12:00:00,373.75,375.28,372.82,373.19,10118.0,373.75,375.28,372.82,373.19,10118.0
2020-11-20 13:00:00,373.57,374.4,372.76,373.18,13697.0,373.57,374.4,372.76,373.18,13697.0
2020-11-20 14:00:00,373.24,373.91,372.64,373.08,17019.0,373.24,373.91,372.64,373.08,17019.0
2020-11-20 15:00:00,373.35,373.87,370.74,370.95,74228.0,373.35,373.87,370.74,370.95,74228.0
2020-11-23 09:30:00,372.0,375.74,371.01,371.01,16100.0,372.0,375.74,371.01,371.01,16100.0
2020-11-23 10:00:00,371.07,371.39,364.73,369.82,20864.0,371.07,371.39,364.73,369.82,20864.0
2020-11-23 11:00:00,369.83,370.98,367.79,370.06,19314.0,369.83,370.98,367.79,370.06,19314.0
2020-11-23 12:00:00,370.05,371.14,369.22,370.69,18412.0,370.05,371.14,369.22,370.69,18412.0
2020-11-23 13:00:00,370.17,373.09,370.17,371.83,17558.0,370.17,373.09,370.17,371.83,17558.0
2020-11-23 14:00:00,371.85,372.21,369.52,371.77,17918.0,371.85,372.21,369.52,371.77,17918.0
2020-11-23 15:00:00,371.78,372.43,369.98,371.38,45825.0,371.78,372.43,369.98,371.38,45825.0
2020-11-24 09:30:00,374.41,378.21,368.37,373.03,23785.0,374.41,378.21,368.37,373.03,23785.0
2020-11-24 10:00:00,372.83,374.87,369.24,370.22,37323.0,372.83,374.87,369.24,370.22,37323.0
2020-11-24 11:00:00,370.15,371.14,364.68,365.06,30483.0,370.15,371.14,364.68,365.06,30483.0
2020-11-24 12:00:00,364.9,365.53,360.23,361.02,25277.0,364.9,365.53,360.23,361.02,25277.0
2020-11-24 13:00:00,360.48,363.86,360.2,361.86,23023.0,360.48,363.86,360.2,361.86,23023.0
2020-11-24 14:00:00,361.96,363.75,361.36,362.5,29184.0,361.96,363.75,361.36,362.5,29184.0
2020-11-24 15:00:00,362.77,363.77,361.43,362.55,75824.0,362.77,363.77,361.43,362.55,75824.0
2020-11-25 09:30:00,362.93,377.55,362.93,375.13,26886.0,362.93,377.55,362.93,375.13,26886.0
2020-11-25 10:00:00,374.91,376.9,372.29,375.34,65609.0,374.91,376.9,372.29,375.34,65609.0
2020-11-25 11:00:00,375.82,378.89,375.34,378.2,53057.0,375.82,378.89,375.34,378.2,53057.0
2020-11-25 12:00:00,377.99,378.68,376.22,378.2,25924.0,377.99,378.68,376.22,378.2,25924.0
2020-11-25 13:00:00,378.05,381.46,375.85,376.59,45290.0,378.05,381.46,375.85,376.59,45290.0
2020-11-25 14:00:00,376.49,381.16,375.17,379.76,36277.0,376.49,381.16,375.17,379.76,36277.0
2020-11-25 15:00:00,380.38,381.66,379.18,380.19,75305.0,380.38,381.66,379.18,380.19,75305.0
2020-11-27 09:30:00,382.92,391.92,382.92,391.04,42830.0,382.92,391.92,382.92,391.04,42830.0
2020-11-27 10:00:00,391.34,393.73,389.24,393.63,84711.0,391.34,393.73,389.24,393.63,84711.0
2020-11-27 11:00:00,393.51,396.87,386.85,389.21,72186.0,393.51,396.87,386.85,389.21,72186.0
2020-11-27 12:00:00,389.54,396.52,389.38,395.66,86861.0,389.54,396.52,389.38,395.66,86861.0
2020-11-30 09:30:00,398.7,401.66,391.13,394.05,55003.0,398.7,401.66,391.13,394.05,55003.0
2020-11-30 10:00:00,394.05,394.62,384.59,387.97,111064.0,394.05,394.62,384.59,387.97,111064.0
2020-11-30 11:00:00,387.61,389.12,385.15,386.76,147394.0,387.61,389.12,385.15,386.76,147394.0
2020-11-30 12:00:00,386.66,386.71,380.42,381.9,68009.0,386.66,386.71,380.42,381.9,68009.0
2020-11-30 13:00:00,381.88,386.07,381.34,384.95,32701.0,381.88,386.07,381.34,384.95,32701.0
2020-11-30 14:00:00,384.61,392.02,384.52,392.0,63977.0,384.61,392.02,384.52,392.0,63977.0
2020-11-30 15:00:00,391.96,394.98,391.24,393.79,134125.0,391.96,394.98,391.24,393.79,134125.0
2020-12-01 09:30:00,392.0,395.0,387.91,394.74,29360.0,392.0,395.0,387.91,394.74,29360.0
2020-12-01 10:00:00,396.47,397.53,388.71,393.09,55418.0,396.47,397.53,388.71,393.09,55418.0
2020-12-01 11:00:00,393.91,395.08,392.74,393.88,23966.0,393.91,395.08,392.74,393.88,23966.0
2020-12-01 12:00:00,393.82,395.62,392.65,393.39,38335.0,393.82,395.62,392.65,393.39,38335.0
2020-12-01 13:00:00,393.73,395.25,392.79,394.43,16519.0,393.73,395.25,392.79,394.43,16519.0
2020-12-01 14:00:00,393.99,394.99,389.82,390.71,109544.0,393.99,394.99,389.82,390.71,109544.0
2020-12-01 15:00:00,390.4,391.49,388.82,389.75,177323.0,390.4,391.49,388.82,389.75,177323.0
2020-12-02 09:30:00,386.2,387.3,380.04,385.0,30406.0,386.2,387.3,380.04,385.0,30406.0
2020-12-02 10:00:00,386.14,390.08,383.38,385.86,62236.0,386.14,390.08,383.38,385.86,62236.0
2020-12-02 11:00:00,385.65,387.49,385.27,386.17,34962.0,385.65,387.49,385.27,386.17,34962.0
2020-12-02 12:00:00,386.17,386.6,382.5,383.9,33603.0,386.17,386.6,382.5,383.9,33603.0
2020-12-02 13:00:00,383.52,386.96,383.52,386.03,91126.0,383.52,386.96,383.52,386.03,91126.0
2020-12-02 14:00:00,386.06,387.63,384.86,386.98,11118.0,386.06,387.63,384.86,386.98,11118.0
2020-12-02 15:00:00,387.13,387.43,385.61,386.16,106412.0,387.13,387.43,385.61,386.16,106412.0
2020-12-03 09:30:00,388.08,392.27,386.63,390.03,19746.0,388.08,392.27,386.63,390.03,19746.0
2020-12-03 10:00:00,392.25,392.92,388.18,389.49,51289.0,392.25,392.92,388.18,389.49,51289.0
2020-12-03 11:00:00,389.55,391.72,388.42,389.87,51185.0,389.55,391.72,388.42,389.87,51185.0
2020-12-03 12:00:00,390.27,390.77,388.13,388.45,44236.0,390.27,390.77,388.13,388.45,44236.0
2020-12-03 13:00:00,389.02,390.11,387.18,387.41,11355.0,389.02,390.11,387.18,387.41,11355.0
2020-12-03 14:00:00,387.5,388.59,387.2,388.13,11116.0,387.5,388.59,387.2,388.13,11116.0
2020-12-03 15:00:00,387.8,388.6,385.98,387.83,51791.0,387.8,388.6,385.98,387.83,51791.0
2020-12-04 09:30:00,389.55,390.79,385.86,387.2,25420.0,389.55,390.79,385.86,387.2,25420.0
2020-12-04 10:00:00,387.13,388.77,384.62,388.57,33622.0,387.13,388.77,384.62,388.57,33622.0
2020-12-04 11:00:00,388.57,394.22,387.8,392.58,52956.0,388.57,394.22,387.8,392.58,52956.0
2020-12-04 12:00:00,393.11,396.05,392.56,393.16,55458.0,393.11,396.05,392.56,393.16,55458.0
2020-12-04 13:00:00,393.47,393.76,386.29,386.63,78330.0,393.47,393.76,386.29,386.63,78330.0
2020-12-04 14:00:00,386.55,388.32,385.73,388.12,38768.0,386.55,388.32,385.73,388.12,38768.0
2020-12-04 15:00:00,387.74,388.73,386.95,387.21,106824.0,387.74,388.73,386.95,387.21,106824.0
2020-12-07 09:30:00,390.58,396.4,386.39,387.57,35157.0,390.58,396.4,386.39,387.57,35157.0
2020-12-07 10:00:00,388.08,388.93,381.54,381.54,27190.0,388.08,388.93,381.54,381.54,27190.0
2020-12-07 11:00:00,381.54,384.62,381.54,382.79,37006.0,381.54,384.62,381.54,382.79,37006.0
2020-12-07 12:00:00,382.54,383.37,380.92,382.54,41518.0,382.54,383.37,380.92,382.54,41518.0
2020-12-07 13:00:00,382.75,383.63,381.78,382.74,21610.0,382.75,383.63,381.78,382.74,21610.0
2020-12-07 14:00:00,382.59,385.3,381.78,384.48,21958.0,382.59,385.3,381.78,384.48,21958.0
2020-12-07 15:00:00,384.36,386.76,382.94,385.17,68525.0,384.36,386.76,382.94,385.17,68525.0
2020-12-08 09:30:00,387.47,391.5,385.92,387.18,15355.0,387.47,391.5,385.92,387.18,15355.0
2020-12-08 10:00:00,387.0,389.52,383.74,388.66,22614.0,387.0,389.52,383.74,388.66,22614.0
2020-12-08 11:00:00,389.33,389.49,384.17,384.94,26320.0,389.33,389.49,384.17,384.94,26320.0
2020-12-08 12:00:00,385.07,385.16,381.76,382.51,21921.0,385.07,385.16,381.76,382.51,21921.0
2020-12-08 13:00:00,382.52,383.5,381.74,383.0,33222.0,382.52,383.5,381.74,383.0,33222.0
2020-12-08 14:00:00,383.83,384.37,382.0,382.72,41372.0,383.83,384.37,382.0,382.72,41372.0
2020-12-08 15:00:00,383.09,385.16,382.38,384.93,50097.0,383.09,385.16,382.38,384.93,50097.0
2020-12-09 09:30:00,387.09,389.18,386.02,387.02,22310.0,387.09,389.18,386.02,387.02,22310.0
2020-12-09 10:00:00,386.8,386.8,380.91,384.77,25982.0,386.8,386.8,380.91,384.77,25982.0
2020-12-09 11:00:00,384.59,392.09,382.81,391.61,68141.0,384.59,392.09,382.81,391.61,68141.0
2020-12-09 12:00:00,391.98,392.1,380.25,383.0,32854.0,391.98,392.1,380.25,383.0,32854.0
2020-12-09 13:00:00,383.0,384.05,378.14,378.14,21387.0,383.0,384.05,378.14,378.14,21387.0
2020-12-09 14:00:00,377.75,381.46,377.44,380.93,19288.0,377.75,381.46,377.44,380.93,19288.0
2020-12-09 15:00:00,380.89,381.32,376.81,379.32,45702.0,380.89,381.32,376.81,379.32,45702.0
2020-12-10 09:30:00,376.2,388.0,375.91,387.26,24887.0,376.2,388.0,375.91,387.26,24887.0
2020-12-10 10:00:00,387.48,394.95,385.44,392.27,48446.0,387.48,394.95,385.44,392.27,48446.0
2020-12-10 11:00:00,392.48,403.19,391.87,397.67,218143.0,392.48,403.19,391.87,397.67,218143.0
2020-12-10 12:00:00,397.23,398.8,393.76,394.55,35497.0,397.23,398.8,393.76,394.55,35497.0
2020-12-10 13:00:00,394.48,397.56,394.23,395.28,28213.0,394.48,397.56,394.23,395.28,28213.0
2020-12-10 14:00:00,395.8,395.8,393.84,393.91,22886.0,395.8,395.8,393.84,393.91,22886.0
2020-12-10 15:00:00,394.17,395.17,392.78,395.07,86683.0,394.17,395.17,392.78,395.07,86683.0
2020-12-11 09:30:00,391.81,395.23,389.17,393.01,20753.0,391.81,395.23,389.17,393.01,20753.0
2020-12-11 10:00:00,393.17,396.65,391.92,393.05,25534.0,393.17,396.65,391.92,393.05,25534.0
2020-12-11 11:00:00,393.1,394.07,390.23,391.72,19676.0,393.1,394.07,390.23,391.72,19676.0
2020-12-11 12:00:00,391.62,392.92,387.28,389.71,28806.0,391.62,392.92,387.28,389.71,28806.0
2020-12-11 13:00:00,389.64,392.61,389.64,391.72,10946.0,389.64,392.61,389.64,391.72,10946.0
2020-12-11 14:00:00,391.64,392.3,390.38,391.08,10684.0,391.64,392.3,390.38,391.08,10684.0
2020-12-11 15:00:00,390.85,391.59,389.64,391.35,38485.0,390.85,391.59,389.64,391.35,38485.0
2020-12-14 09:30:00,389.38,390.02,370.35,375.87,114498.0,389.38,390.02,370.35,375.87,114498.0
2020-12-14 10:00:00,375.65,381.05,373.71,375.05,60383.0,375.65,381.05,373.71,375.05,60383.0
2020-12-14 11:00:00,374.74,378.2,374.53,377.94,34906.0,374.74,378.2,374.53,377.94,34906.0
2020-12-14 12:00:00,378.28,380.44,376.81,379.32,38976.0,378.28,380.44,376.81,379.32,38976.0
2020-12-14 13:00:00,379.57,383.44,377.0,382.87,38511.0,379.57,383.44,377.0,382.87,38511.0
2020-12-14 14:00:00,382.86,383.3,380.79,382.85,24198.0,382.86,383.3,380.79,382.85,24198.0
2020-12-14 15:00:00,382.69,383.78,381.38,381.64,79391.0,382.69,383.78,381.38,381.64,79391.0
2020-12-15 09:30:00,379.83,380.89,377.37,379.08,25526.0,379.83,380.89,377.37,379.08,25526.0
2020-12-15 10:00:00,378.46,382.02,377.24,379.44,25956.0,378.46,382.02,377.24,379.44,25956.0
2020-12-15 11:00:00,379.63,381.93,377.47,380.09,65567.0,379.63,381.93,377.47,380.09,65567.0
2020-12-15 12:00:00,380.23,382.09,379.57,379.71,19885.0,380.23,382.09,379.57,379.71,19885.0
2020-12-15 13:00:00,379.69,380.65,378.37,379.45,17287.0,379.69,380.65,378.37,379.45,17287.0
2020-12-15 14:00:00,379.26,379.26,375.78,376.33,12388.0,379.26,379.26,375.78,376.33,12388.0
2020-12-15 15:00:00,376.02,380.94,375.79,379.36,57380.0,376.02,380.94,375.79,379.36,57380.0
2020-12-16 09:30:00,383.26,383.5,376.67,376.92,14078.0,383.26,383.5,376.67,376.92,14078.0
2020-12-16 10:00:00,376.01,378.42,372.12,377.19,66392.0,376.01,378.42,372.12,377.19,66392.0
2020-12-16 11:00:00,377.59,379.4,374.58,379.21,38182.0,377.59,379.4,374.58,379.21,38182.0
2020-12-16 12:00:00,379.25,379.66,377.59,379.47,31091.0,379.25,379.66,377.59,379.47,31091.0
2020-12-16 13:00:00,379.38,379.91,378.01,378.76,20992.0,379.38,379.91,378.01,378.76,20992.0
2020-12-16 14:00:00,379.18,381.76,377.31,380.0,36639.0,379.18,381.76,377.31,380.0,36639.0
2020-12-16 15:00:00,380.14,380.26,377.27,379.02,81488.0,380.14,380.26,377.27,379.02,81488.0
2020-12-17 09:30:00,381.72,393.39,381.72,391.41,50150.0,381.72,393.39,381.72,391.41,50150.0
2020-12-17 10:00:00,391.41,391.78,386.8,388.65,38874.0,391.41,391.78,386.8,388.65,38874.0
2020-12-17 11:00:00,389.03,390.33,385.69,386.49,14855.0,389.03,390.33,385.69,386.49,14855.0
2020-12-17 12:00:00,386.72,390.61,386.59,390.15,15007.0,386.72,390.61,386.59,390.15,15007.0
2020-12-17 13:00:00,390.85,393.86,389.2,393.52,32261.0,390.85,393.86,389.2,393.52,32261.0
2020-12-17 14:00:00,393.94,394.23,389.8,391.31,23315.0,393.94,394.23,389.8,391.31,23315.0
2020-12-17 15:00:00,391.58,394.13,389.33,394.13,82908.0,391.58,394.13,389.33,394.13,82908.0
2020-12-18 09:30:00,396.2,396.2,392.11,393.26,17140.0,396.2,396.2,392.11,393.26,17140.0
2020-12-18 10:00:00,393.16,397.82,390.61,396.66,42999.0,393.16,397.82,390.61,396.66,42999.0
2020-12-18 11:00:00,396.75,397.65,391.87,392.23,21613.0,396.75,397.65,391.87,392.23,21613.0
2020-12-18 12:00:00,392.72,396.55,392.58,395.85,22508.0,392.72,396.55,392.58,395.85,22508.0
2020-12-18 13:00:00,395.72,398.73,395.71,398.37,25093.0,395.72,398.73,395.71,398.37,25093.0
2020-12-18 14:00:00,398.7,402.47,397.86,400.38,44318.0,398.7,402.47,397.86,400.38,44318.0
2020-12-18 15:00:00,400.58,405.12,396.45,404.55,127068.0,400.58,405.12,396.45,404.55,127068.0
2020-12-21 09:30:00,404.51,414.0,402.44,409.0,46219.0,404.51,414.0,402.44,409.0,46219.0
2020-12-21 10:00:00,408.19,411.18,401.42,403.08,43361.0,408.19,411.18,401.42,403.08,43361.0
2020-12-21 11:00:00,403.16,409.99,401.57,408.39,17576.0,403.16,409.99,401.57,408.39,17576.0
2020-12-21 12:00:00,408.68,411.33,407.51,410.54,19537.0,408.68,411.33,407.51,410.54,19537.0
2020-12-21 13:00:00,410.75,413.22,410.6,411.03,27457.0,410.75,413.22,410.6,411.03,27457.0
2020-12-21 14:00:00,410.78,411.57,409.03,411.49,25835.0,410.78,411.57,409.03,411.49,25835.0
2020-12-21 15:00:00,411.84,412.78,409.0,409.8,53155.0,411.84,412.78,409.0,409.8,53155.0
2020-12-22 09:30:00,411.95,417.93,411.49,415.53,30143.0,411.95,417.93,411.49,415.53,30143.0
2020-12-22 10:00:00,416.32,417.5,411.63,414.33,50141.0,416.32,417.5,411.63,414.33,50141.0
2020-12-22 11:00:00,413.74,416.89,411.27,416.86,40349.0,413.74,416.89,411.27,416.86,40349.0
2020-12-22 12:00:00,416.64,418.99,415.7,418.99,28536.0,416.64,418.99,415.7,418.99,28536.0
2020-12-22 13:00:00,418.18,419.15,415.83,416.7,18706.0,418.18,419.15,415.83,416.7,18706.0
2020-12-22 14:00:00,417.38,419.83,416.85,419.83,18709.0,417.38,419.83,416.85,419.83,18709.0
2020-12-22 15:00:00,419.64,420.61,417.55,418.23,62680.0,419.64,420.61,417.55,418.23,62680.0
2020-12-23 09:30:00,418.15,419.9,408.76,415.16,35913.0,418.15,419.9,408.76,415.16,35913.0
2020-12-23 10:00:00,414.65,419.46,411.09,417.72,33754.0,414.65,419.46,411.09,417.72,33754.0
2020-12-23 11:00:00,417.69,419.51,416.18,418.71,20356.0,417.69,419.51,416.18,418.71,20356.0
2020-12-23 12:00:00,418.81,418.81,413.76,414.45,19810.0,418.81,418.81,413.76,414.45,19810.0
2020-12-23 13:00:00,414.12,414.67,411.72,411.74,19026.0,414.12,414.67,411.72,411.74,19026.0
2020-12-23 14:00:00,411.32,413.26,410.96,412.0,13270.0,411.32,413.26,410.96,412.0,13270.0
2020-12-23 15:00:00,412.04,413.24,410.38,410.92,47722.0,412.04,413.24,410.38,410.92,47722.0
2020-12-24 09:30:00,409.44,416.0,409.44,414.36,10722.0,409.44,416.0,409.44,414.36,10722.0
2020-12-24 10:00:00,413.95,414.33,409.0,409.0,27811.0,413.95,414.33,409.0,409.0,27811.0
2020-12-24 11:00:00,407.82,412.75,407.46,411.67,14484.0,407.82,412.75,407.46,411.67,14484.0
2020-12-24 12:00:00,411.66,414.91,411.23,413.41,32211.0,411.66,414.91,411.23,413.41,32211.0
2020-12-28 09:30:00,417.97,419.35,405.04,407.61,11735.0,417.97,419.35,405.04,407.61,11735.0
2020-12-28 10:00:00,409.79,410.25,399.0,402.57,26760.0,409.79,410.25,399.0,402.57,26760.0
2020-12-28 11:00:00,402.57,404.28,396.96,397.07,10278.0,402.57,404.28,396.96,397.07,10278.0
2020-12-28 12:00:00,396.99,399.69,395.4,398.11,14573.0,396.99,399.69,395.4,398.11,14573.0
2020-12-28 13:00:00,397.92,401.89,397.87,400.27,8612.0,397.92,401.89,397.87,400.27,8612.0
2020-12-28 14:00:00,400.54,401.33,397.75,398.72,11008.0,400.54,401.33,397.75,398.72,11008.0
2020-12-28 15:00:00,398.5,399.71,396.22,397.74,49008.0,398.5,399.71,396.22,397.74,49008.0
2020-12-29 09:30:00,400.88,403.66,393.5,395.53,10200.0,400.88,403.66,393.5,395.53,10200.0
2020-12-29 10:00:00,395.52,396.06,390.03,394.55,17863.0,395.52,396.06,390.03,394.55,17863.0
2020-12-29 11:00:00,394.22,395.02,389.34,390.06,23817.0,394.22,395.02,389.34,390.06,23817.0
2020-12-29 12:00:00,390.64,390.7,386.25,388.22,11679.0,390.64,390.7,386.25,388.22,11679.0
2020-12-29 13:00:00,388.09,391.91,387.99,391.57,9700.0,388.09,391.91,387.99,391.57,9700.0
2020-12-29 14:00:00,391.37,392.0,389.0,391.56,11080.0,391.37,392.0,389.0,391.56,11080.0
2020-12-29 15:00:00,391.56,393.67,391.02,393.28,36879.0,391.56,393.67,391.02,393.28,36879.0
2020-12-30 09:30:00,398.49,398.99,395.01,397.88,13747.0,398.49,398.99,395.01,397.88,13747.0
2020-12-30 10:00:00,398.07,400.41,396.73,398.06,18747.0,398.07,400.41,396.73,398.06,18747.0
2020-12-30 11:00:00,398.23,400.77,396.52,398.28,19053.0,398.23,400.77,396.52,398.28,19053.0
2020-12-30 12:00:00,398.38,399.67,397.57,398.03,9540.0,398.38,399.67,397.57,398.03,9540.0
2020-12-30 13:00:00,398.0,399.09,396.38,396.38,12206.0,398.0,399.09,396.38,396.38,12206.0
2020-12-30 14:00:00,396.66,398.45,394.44,394.56,12682.0,396.66,398.45,394.44,394.56,12682.0
2020-12-30 15:00:00,394.68,395.92,393.41,394.88,38448.0,394.68,395.92,393.41,394.88,38448.0
2020-12-31 09:30:00,395.37,395.37,391.57,393.93,4681.0,395.37,395.37,391.57,393.93,4681.0
2020-12-31 10:00:00,395.32,401.13,394.21,400.05,21788.0,395.32,401.13,394.21,400.05,21788.0
2020-12-31 11:00:00,399.74,400.26,396.06,396.44,21129.0,399.74,400.26,396.06,396.44,21129.0
2020-12-31 12:00:00,396.85,397.99,395.06,397.67,17327.0,396.85,397.99,395.06,397.67,17327.0
2020-12-31 13:00:00,397.55,399.34,396.56,397.5,27638.0,397.55,399.34,396.56,397.5,27638.0
2020-12-31 14:00:00,397.64,398.05,395.83,396.46,16200.0,397.64,398.05,395.83,396.46,16200.0
2020-12-31 15:00:00,396.15,398.91,395.55,396.44,61765.0,396.15,398.91,395.55,396.44,61765.0
2021-01-04 09:30:00,396.44,397.81,383.55,388.54,27685.0,396.44,397.81,383.55,388.54,27685.0
2021-01-04 10:00:00,388.54,392.76,383.2,383.28,24716.0,388.54,392.76,383.2,383.28,24716.0
2021-01-04 11:00:00,380.81,386.13,380.75,383.0,28503.0,380.81,386.13,380.75,383.0,28503.0
2021-01-04 12:00:00,381.58,382.26,376.98,382.15,25869.0,381.58,382.26,376.98,382.15,25869.0
2021-01-04 13:00:00,382.54,385.45,381.76,384.69,21536.0,382.54,385.45,381.76,384.69,21536.0
2021-01-04 14:00:00,385.0,385.42,381.23,384.2,30153.0,385.0,385.42,381.23,384.2,30153.0
2021-01-04 15:00:00,384.47,388.97,382.6,387.21,100719.0,384.47,388.97,382.6,387.21,100719.0
2021-01-05 09:30:00,393.02,393.02,385.0,389.0,59723.0,393.02,393.02,385.0,389.0,59723.0
2021-01-05 10:00:00,389.18,391.22,385.24,387.78,71071.0,389.18,391.22,385.24,387.78,71071.0
2021-01-05 11:00:00,388.29,390.27,386.28,387.55,40535.0,388.29,390.27,386.28,387.55,40535.0
2021-01-05 12:00:00,387.03,387.79,383.41,385.33,29837.0,387.03,387.79,383.41,385.33,29837.0
2021-01-05 13:00:00,385.65,386.53,384.38,385.37,23117.0,385.65,386.53,384.38,385.37,23117.0
2021-01-05 14:00:00,385.25,385.41,381.15,381.35,63068.0,385.25,385.41,381.15,381.35,63068.0
2021-01-05 15:00:00,381.5,384.42,380.92,382.38,140538.0,381.5,384.42,380.92,382.38,140538.0
2021-01-06 09:30:00,372.3,375.52,369.04,369.93,53407.0,372.3,375.52,369.04,369.93,53407.0
2021-01-06 10:00:00,369.8,378.2,368.9,371.52,53345.0,369.8,378.2,368.9,371.52,53345.0
2021-01-06 11:00:00,370.86,373.98,370.52,373.98,34644.0,370.86,373.98,370.52,373.98,34644.0
2021-01-06 12:00:00,374.06,376.44,372.01,372.72,35338.0,374.06,376.44,372.01,372.72,35338.0
2021-01-06 13:00:00,372.72,377.76,372.0,377.24,24182.0,372.72,377.76,372.0,377.24,24182.0
2021-01-06 14:00:00,377.19,378.84,372.05,376.77,31839.0,377.19,378.84,372.05,376.77,31839.0
2021-01-06 15:00:00,375.69,377.41,374.2,374.89,79947.0,375.69,377.41,374.2,374.89,79947.0
2021-01-07 09:30:00,377.38,389.43,377.38,385.98,19685.0,377.38,389.43,377.38,385.98,19685.0
2021-01-07 10:00:00,386.77,391.22,386.25,387.21,26738.0,386.77,391.22,386.25,387.21,26738.0
2021-01-07 11:00:00,386.73,390.75,385.71,389.66,19475.0,386.73,390.75,385.71,389.66,19475.0
2021-01-07 12:00:00,390.42,393.42,389.77,392.93,17504.0,390.42,393.42,389.77,392.93,17504.0
2021-01-07 13:00:00,393.25,394.64,392.58,393.29,12294.0,393.25,394.64,392.58,393.29,12294.0
2021-01-07 14:00:00,393.37,393.69,391.07,392.85,19496.0,393.37,393.69,391.07,392.85,19496.0
2021-01-07 15:00:00,393.06,397.13,393.03,396.36,61634.0,393.06,397.13,393.03,396.36,61634.0
2021-01-08 09:30:00,401.79,412.02,400.87,409.6,38337.0,401.79,412.02,400.87,409.6,38337.0
2021-01-08 10:00:00,410.13,412.34,398.46,407.31,32543.0,410.13,412.34,398.46,407.31,32543.0
2021-01-08 11:00:00,407.65,408.6,404.16,405.06,14955.0,407.65,408.6,404.16,405.06,14955.0
2021-01-08 12:00:00,404.81,406.36,404.09,404.8,14417.0,404.81,406.36,404.09,404.8,14417.0
2021-01-08 13:00:00,403.99,404.55,399.95,402.7,17823.0,403.99,404.55,399.95,402.7,17823.0
2021-01-08 14:00:00,403.21,404.45,401.38,402.98,17279.0,403.21,404.45,401.38,402.98,17279.0
2021-01-08 15:00:00,402.95,403.21,400.51,402.85,47260.0,402.95,403.21,400.51,402.85,47260.0
2021-01-11 09:30:00,398.24,407.62,394.89,406.35,21336.0,398.24,407.62,394.89,406.35,21336.0
2021-01-11 10:00:00,406.29,408.17,404.02,406.81,33453.0,406.29,408.17,404.02,406.81,33453.0
2021-01-11 11:00:00,407.0,407.16,404.07,405.8,11089.0,407.0,407.16,404.07,405.8,11089.0
2021-01-11 12:00:00,406.53,407.83,404.39,406.83,12365.0,406.53,407.83,404.39,406.83,12365.0
2021-01-11 13:00:00,407.43,409.26,407.19,408.33,10475.0,407.43,409.26,407.19,408.33,10475.0
2021-01-11 14:00:00,408.05,408.71,406.18,406.81,14220.0,408.05,408.71,406.18,406.81,14220.0
2021-01-11 15:00:00,406.53,406.53,400.39,402.28,34495.0,406.53,406.53,400.39,402.28,34495.0
2021-01-12 09:30:00,404.0,408.88,403.53,407.49,15320.0,404.0,408.88,403.53,407.49,15320.0
2021-01-12 10:00:00,406.62,408.07,402.38,402.38,24329.0,406.62,408.07,402.38,402.38,24329.0
2021-01-12 11:00:00,402.31,404.93,402.19,403.25,14478.0,402.31,404.93,402.19,403.25,14478.0
2021-01-12 12:00:00,403.53,404.8,399.73,404.58,9599.0,403.53,404.8,399.73,404.58,9599.0
2021-01-12 13:00:00,404.23,407.16,402.83,404.5,10524.0,404.23,407.16,402.83,404.5,10524.0
2021-01-12 14:00:00,404.9,406.36,404.17,405.5,19380.0,404.9,406.36,404.17,405.5,19380.0
2021-01-12 15:00:00,405.84,407.87,405.59,406.86,44207.0,405.84,407.87,405.59,406.86,44207.0
2021-01-13 09:30:00,409.39,414.68,406.0,406.0,26623.0,409.39,414.68,406.0,406.0,26623.0
2021-01-13 10:00:00,405.75,409.19,404.34,404.34,20238.0,405.75,409.19,404.34,404.34,20238.0
2021-01-13 11:00:00,405.31,407.2,403.69,405.38,25868.0,405.31,407.2,403.69,405.38,25868.0
2021-01-13 12:00:00,405.55,407.44,404.12,407.26,11993.0,405.55,407.44,404.12,407.26,11993.0
2021-01-13 13:00:00,406.98,407.85,403.99,404.74,12296.0,406.98,407.85,403.99,404.74,12296.0
2021-01-13 14:00:00,405.04,405.33,402.47,402.47,7992.0,405.04,405.33,402.47,402.47,7992.0
2021-01-13 15:00:00,402.39,402.6,400.0,400.33,36638.0,402.39,402.6,400.0,400.33,36638.0
2021-01-14 09:30:00,400.48,408.18,400.4,401.74,16400.0,400.48,408.18,400.4,401.74,16400.0
2021-01-14 10:00:00,401.66,403.71,395.97,396.22,19988.0,401.66,403.71,395.97,396.22,19988.0
2021-01-14 11:00:00,396.58,396.63,392.22,393.76,45614.0,396.58,396.63,392.22,393.76,45614.0
2021-01-14 12:00:00,393.91,393.91,389.08,390.16,32018.0,393.91,393.91,389.08,390.16,32018.0
2021-01-14 13:00:00,390.69,392.28,389.62,390.0,23035.0,390.69,392.28,389.62,390.0,23035.0
2021-01-14 14:00:00,390.0,390.25,388.41,390.0,27645.0,390.0,390.25,388.41,390.0,27645.0
2021-01-14 15:00:00,390.31,391.2,387.0,388.49,64572.0,390.31,391.2,387.0,388.49,64572.0
2021-01-15 09:30:00,390.79,395.23,390.79,393.41,13587.0,390.79,395.23,390.79,393.41,13587.0
2021-01-15 10:00:00,393.23,393.59,384.78,385.23,26776.0,393.23,393.59,384.78,385.23,26776.0
2021-01-15 11:00:00,384.84,387.42,381.27,386.79,20073.0,384.84,387.42,381.27,386.79,20073.0
2021-01-15 12:00:00,386.64,386.67,384.11,385.37,7822.0,386.64,386.67,384.11,385.37,7822.0
2021-01-15 13:00:00,385.14,386.85,384.26,386.55,8570.0,385.14,386.85,384.26,386.55,8570.0
2021-01-15 14:00:00,386.91,387.5,384.98,384.98,10906.0,386.91,387.5,384.98,384.98,10906.0
2021-01-15 15:00:00,385.13,386.17,383.54,384.47,46217.0,385.13,386.17,383.54,384.47,46217.0
2021-01-19 09:30:00,386.35,390.33,383.55,386.1,20812.0,386.35,390.33,383.55,386.1,20812.0
2021-01-19 10:00:00,387.07,388.84,383.51,386.59,11817.0,387.07,388.84,383.51,386.59,11817.0
2021-01-19 11:00:00,386.1,387.38,384.76,385.85,9808.0,386.1,387.38,384.76,385.85,9808.0
2021-01-19 12:00:00,385.86,386.71,385.64,386.11,15319.0,385.86,386.71,385.64,386.11,15319.0
2021-01-19 13:00:00,386.41,389.01,386.41,389.01,8341.0,386.41,389.01,386.41,389.01,8341.0
2021-01-19 14:00:00,389.35,390.66,389.19,389.92,5259.0,389.35,390.66,389.19,389.92,5259.0
2021-01-19 15:00:00,390.34,391.67,387.49,388.48,43608.0,390.34,391.67,387.49,388.48,43608.0
2021-01-20 09:30:00,397.04,397.05,390.96,391.47,25476.0,397.04,397.05,390.96,391.47,25476.0
2021-01-20 10:00:00,391.15,396.63,389.94,396.41,31016.0,391.15,396.63,389.94,396.41,31016.0
2021-01-20 11:00:00,396.2,398.32,395.41,396.58,11827.0,396.2,398.32,395.41,396.58,11827.0
2021-01-20 12:00:00,397.47,399.46,396.0,397.78,8818.0,397.47,399.46,396.0,397.78,8818.0
2021-01-20 13:00:00,397.79,399.06,397.33,398.61,9159.0,397.79,399.06,397.33,398.61,9159.0
2021-01-20 14:00:00,399.13,399.13,396.16,396.59,7305.0,399.13,399.13,396.16,396.59,7305.0
2021-01-20 15:00:00,396.86,397.12,394.72,395.81,30500.0,396.86,397.12,394.72,395.81,30500.0
2021-01-21 09:30:00,399.0,399.0,393.68,394.98,6061.0,399.0,399.0,393.68,394.98,6061.0
2021-01-21 10:00:00,395.3,397.6,394.66,395.18,11937.0,395.3,397.6,394.66,395.18,11937.0
2021-01-21 11:00:00,395.42,396.26,393.88,394.12,16014.0,395.42,396.26,393.88,394.12,16014.0
2021-01-21 12:00:00,394.04,394.06,390.79,391.75,22529.0,394.04,394.06,390.79,391.75,22529.0
2021-01-21 13:00:00,392.0,392.5,391.23,391.62,17279.0,392.0,392.5,391.23,391.62,17279.0
2021-01-21 14:00:00,392.25,392.25,390.11,390.11,16700.0,392.25,392.25,390.11,390.11,16700.0
2021-01-21 15:00:00,390.28,392.25,388.2,388.31,83669.0,390.28,392.25,388.2,388.31,83669.0
2021-01-22 09:30:00,391.86,396.24,390.22,393.21,18881.0,391.86,396.24,390.22,393.21,18881.0
2021-01-22 10:00:00,393.21,395.34,390.37,390.37,41826.0,393.21,395.34,390.37,390.37,41826.0
2021-01-22 11:00:00,390.19,392.91,389.5,390.61,26901.0,390.19,392.91,389.5,390.61,26901.0
2021-01-22 12:00:00,390.27,390.98,389.27,389.87,18684.0,390.27,390.98,389.27,389.87,18684.0
2021-01-22 13:00:00,390.0,390.18,387.88,388.08,44198.0,390.0,390.18,387.88,388.08,44198.0
2021-01-22 14:00:00,387.8,392.25,387.37,390.32,31943.0,387.8,392.25,387.37,390.32,31943.0
2021-01-22 15:00:00,390.03,393.69,389.53,392.93,119874.0,390.03,393.69,389.53,392.93,119874.0
2021-01-25 09:30:00,396.75,399.07,390.88,392.7,21697.0,396.75,399.07,390.88,392.7,21697.0
2021-01-25 10:00:00,392.84,394.94,389.29,389.34,107608.0,392.84,394.94,389.29,389.34,107608.0
2021-01-25 11:00:00,388.01,389.06,379.32,385.11,31365.0,388.01,389.06,379.32,385.11,31365.0
2021-01-25 12:00:00,386.51,388.06,381.58,385.54,18663.0,386.51,388.06,381.58,385.54,18663.0
2021-01-25 13:00:00,385.54,387.88,384.1,387.88,14128.0,385.54,387.88,384.1,387.88,14128.0
2021-01-25 14:00:00,387.15,387.93,384.96,385.52,12075.0,387.15,387.93,384.96,385.52,12075.0
2021-01-25 15:00:00,385.93,386.75,382.79,384.26,63042.0,385.93,386.75,382.79,384.26,63042.0
2021-01-26 09:30:00,386.0,392.12,381.52,383.84,28545.0,386.0,392.12,381.52,383.84,28545.0
2021-01-26 10:00:00,383.06,386.93,381.62,384.39,40461.0,383.06,386.93,381.62,384.39,40461.0
2021-01-26 11:00:00,384.6,385.85,381.98,381.98,48911.0,384.6,385.85,381.98,381.98,48911.0
2021-01-26 12:00:00,382.21,385.37,381.99,384.62,17536.0,382.21,385.37,381.99,384.62,17536.0
2021-01-26 13:00:00,384.58,385.38,379.94,380.47,14769.0,384.58,385.38,379.94,380.47,14769.0
2021-01-26 14:00:00,380.58,380.6,372.19,374.89,30353.0,380.58,380.6,372.19,374.89,30353.0
2021-01-26 15:00:00,374.9,375.8,370.2,372.36,105630.0,374.9,375.8,370.2,372.36,105630.0
2021-01-27 09:30:00,364.14,364.14,347.78,356.14,48968.0,364.14,364.14,347.78,356.14,48968.0
2021-01-27 10:00:00,356.14,363.85,356.14,363.21,50471.0,356.14,363.85,356.14,363.21,50471.0
2021-01-27 11:00:00,363.11,363.75,360.03,360.03,33156.0,363.11,363.75,360.03,360.03,33156.0
2021-01-27 12:00:00,360.62,366.78,359.59,365.3,27806.0,360.62,366.78,359.59,365.3,27806.0
2021-01-27 13:00:00,365.35,365.98,360.49,360.75,20432.0,365.35,365.98,360.49,360.75,20432.0
2021-01-27 14:00:00,360.72,361.78,350.64,352.18,45356.0,360.72,361.78,350.64,352.18,45356.0
2021-01-27 15:00:00,352.0,352.37,347.86,350.01,80729.0,352.0,352.37,347.86,350.01,80729.0
2021-01-28 09:30:00,356.08,365.14,355.0,365.03,25685.0,356.08,365.14,355.0,365.03,25685.0
2021-01-28 10:00:00,363.88,367.07,361.04,362.68,63749.0,363.88,367.07,361.04,362.68,63749.0
2021-01-28 11:00:00,362.68,372.3,362.68,371.5,34503.0,362.68,372.3,362.68,371.5,34503.0
2021-01-28 12:00:00,371.15,373.7,370.03,371.23,19154.0,371.15,373.7,370.03,371.23,19154.0
2021-01-28 13:00:00,371.61,374.6,368.72,373.97,14920.0,371.61,374.6,368.72,373.97,14920.0
2021-01-28 14:00:00,374.45,375.88,372.31,373.62,28128.0,374.45,375.88,372.31,373.62,28128.0
2021-01-28 15:00:00,372.91,376.33,372.33,372.34,64951.0,372.91,376.33,372.33,372.34,64951.0
2021-01-29 09:30:00,367.83,372.05,359.84,361.69,20906.0,367.83,372.05,359.84,361.69,20906.0
2021-01-29 10:00:00,363.65,371.12,360.87,369.05,20348.0,363.65,371.12,360.87,369.05,20348.0
2021-01-29 11:00:00,370.0,372.53,364.17,372.53,23519.0,370.0,372.53,364.17,372.53,23519.0
2021-01-29 12:00:00,372.93,373.37,363.96,366.41,24848.0,372.93,373.37,363.96,366.41,24848.0
2021-01-29 13:00:00,366.42,372.41,365.54,368.75,63875.0,366.42,372.41,365.54,368.75,63875.0
2021-01-29 14:00:00,369.03,372.04,368.85,369.14,12566.0,369.03,372.04,368.85,369.14,12566.0
2021-01-29 15:00:00,369.66,375.59,369.66,372.25,41137.0,369.66,375.59,369.66,372.25,41137.0
2021-02-01 09:30:00,381.53,386.82,373.89,375.25,27187.0,381.53,386.82,373.89,375.25,27187.0
2021-02-01 10:00:00,375.25,379.51,372.38,375.37,33297.0,375.25,379.51,372.38,375.37,33297.0
2021-02-01 11:00:00,375.17,378.45,374.47,375.74,18494.0,375.17,378.45,374.47,375.74,18494.0
2021-02-01 12:00:00,375.74,381.68,375.74,381.68,17340.0,375.74,381.68,375.74,381.68,17340.0
2021-02-01 13:00:00,381.42,382.61,379.1,382.44,14392.0,381.42,382.61,379.1,382.44,14392.0
2021-02-01 14:00:00,382.49,385.16,381.95,384.37,13540.0,382.49,385.16,381.95,384.37,13540.0
2021-02-01 15:00:00,384.65,385.2,381.41,381.75,74234.0,384.65,385.2,381.41,381.75,74234.0
2021-02-02 09:30:00,383.89,386.73,381.17,381.17,21478.0,383.89,386.73,381.17,381.17,21478.0
2021-02-02 10:00:00,381.62,386.47,381.25,384.59,27165.0,381.62,386.47,381.25,384.59,27165.0
2021-02-02 11:00:00,384.87,390.0,384.45,388.48,28439.0,384.87,390.0,384.45,388.48,28439.0
2021-02-02 12:00:00,388.83,394.95,387.85,394.25,21468.0,388.83,394.95,387.85,394.25,21468.0
2021-02-02 13:00:00,394.48,395.34,391.68,394.68,16911.0,394.48,395.34,391.68,394.68,16911.0
2021-02-02 14:00:00,393.99,396.72,393.98,396.72,11829.0,393.99,396.72,393.98,396.72,11829.0
2021-02-02 15:00:00,396.24,396.72,393.53,395.44,52317.0,396.24,396.72,393.53,395.44,52317.0
2021-02-03 09:30:00,396.05,398.0,391.81,394.54,8231.0,396.05,398.0,391.81,394.54,8231.0
2021-02-03 10:00:00,395.32,395.88,388.56,389.15,11151.0,395.32,395.88,388.56,389.15,11151.0
2021-02-03 11:00:00,390.37,393.62,389.55,391.99,11175.0,390.37,393.62,389.55,391.99,11175.0
2021-02-03 12:00:00,391.5,394.23,391.19,393.28,4052.0,391.5,394.23,391.19,393.28,4052.0
2021-02-03 13:00:00,393.18,397.66,392.9,397.16,13498.0,393.18,397.66,392.9,397.16,13498.0
2021-02-03 14:00:00,397.07,399.58,396.67,399.1,19414.0,397.07,399.58,396.67,399.1,19414.0
2021-02-03 15:00:00,399.1,399.1,394.5,395.82,27960.0,399.1,399.1,394.5,395.82,27960.0
2021-02-04 09:30:00,400.0,407.0,398.52,404.13,30101.0,400.0,407.0,398.52,404.13,30101.0
2021-02-04 10:00:00,404.05,406.62,401.01,403.79,41903.0,404.05,406.62,401.01,403.79,41903.0
2021-02-04 11:00:00,404.61,405.0,401.29,403.61,18640.0,404.61,405.0,401.29,403.61,18640.0
2021-02-04 12:00:00,403.65,405.28,403.65,404.8,23819.0,403.65,405.28,403.65,404.8,23819.0
2021-02-04 13:00:00,404.51,407.38,404.35,407.38,5722.0,404.51,407.38,404.35,407.38,5722.0
2021-02-04 14:00:00,407.51,412.19,406.79,410.36,28075.0,407.51,412.19,406.79,410.36,28075.0
2021-02-04 15:00:00,410.36,410.76,406.41,407.9,64620.0,410.36,410.76,406.41,407.9,64620.0
2021-02-05 09:30:00,410.28,412.04,406.88,409.32,19971.0,410.28,412.04,406.88,409.32,19971.0
2021-02-05 10:00:00,409.34,409.34,402.5,405.13,47660.0,409.34,409.34,402.5,405.13,47660.0
2021-02-05 11:00:00,405.79,407.43,403.24,406.88,57228.0,405.79,407.43,403.24,406.88,57228.0
2021-02-05 12:00:00,406.55,412.97,406.55,412.97,17354.0,406.55,412.97,406.55,412.97,17354.0
2021-02-05 13:00:00,412.49,414.5,411.56,411.68,9648.0,412.49,414.5,411.56,411.68,9648.0
2021-02-05 14:00:00,411.62,414.4,411.09,414.11,12293.0,411.62,414.4,411.09,414.11,12293.0
2021-02-05 15:00:00,414.23,415.63,411.07,415.11,56904.0,414.23,415.63,411.07,415.11,56904.0
2021-02-08 09:30:00,420.0,430.53,419.55,424.74,31802.0,420.0,430.53,419.55,424.74,31802.0
2021-02-08 10:00:00,424.37,425.87,421.82,424.72,22251.0,424.37,425.87,421.82,424.72,22251.0
2021-02-08 11:00:00,425.01,425.01,417.0,418.27,15629.0,425.01,425.01,417.0,418.27,15629.0
2021-02-08 12:00:00,418.5,418.54,414.04,414.89,24145.0,418.5,418.54,414.04,414.89,24145.0
2021-02-08 13:00:00,414.67,416.37,413.15,414.8,19454.0,414.67,416.37,413.15,414.8,19454.0
2021-02-08 14:00:00,415.16,415.51,413.56,414.64,22252.0,415.16,415.51,413.56,414.64,22252.0
2021-02-08 15:00:00,414.44,419.16,414.44,419.16,51667.0,414.44,419.16,414.44,419.16,51667.0
2021-02-09 09:30:00,419.82,424.83,419.0,421.46,24553.0,419.82,424.83,419.0,421.46,24553.0
2021-02-09 10:00:00,421.26,425.63,421.08,425.46,37032.0,421.26,425.63,421.08,425.46,37032.0
2021-02-09 11:00:00,426.0,426.27,420.93,423.54,33948.0,426.0,426.27,420.93,423.54,33948.0
2021-02-09 12:00:00,423.41,425.23,422.86,424.36,13085.0,423.41,425.23,422.86,424.36,13085.0
2021-02-09 13:00:00,424.6,426.61,423.79,424.81,32948.0,424.6,426.61,423.79,424.81,32948.0
2021-02-09 14:00:00,424.83,425.56,421.35,422.46,20033.0,424.83,425.56,421.35,422.46,20033.0
2021-02-09 15:00:00,422.29,424.93,421.05,422.62,60590.0,422.29,424.93,421.05,422.62,60590.0
2021-02-10 09:30:00,424.0,428.66,424.0,426.04,17612.0,424.0,428.66,424.0,426.04,17612.0
2021-02-10 10:00:00,426.81,426.81,414.36,417.82,56277.0,426.81,426.81,414.36,417.82,56277.0
2021-02-10 11:00:00,417.65,422.93,412.59,421.35,35338.0,417.65,422.93,412.59,421.35,35338.0
2021-02-10 12:00:00,420.46,422.46,418.99,421.87,13560.0,420.46,422.46,418.99,421.87,13560.0
2021-02-10 13:00:00,421.88,427.77,421.88,427.23,27175.0,421.88,427.77,421.88,427.23,27175.0
2021-02-10 14:00:00,427.62,430.16,426.95,429.86,44394.0,427.62,430.16,426.95,429.86,44394.0
2021-02-10 15:00:00,429.89,430.81,423.1,423.92,51884.0,429.89,430.81,423.1,423.92,51884.0
2021-02-11 09:30:00,433.98,438.0,420.23,421.75,29753.0,433.98,438.0,420.23,421.75,29753.0
2021-02-11 10:00:00,420.83,424.88,419.64,420.44,38715.0,420.83,424.88,419.64,420.44,38715.0
2021-02-11 11:00:00,419.44,422.93,418.77,420.96,21770.0,419.44,422.93,418.77,420.96,21770.0
2021-02-11 12:00:00,420.79,424.83,419.55,424.38,37564.0,420.79,424.83,419.55,424.38,37564.0
2021-02-11 13:00:00,424.27,426.94,422.5,425.99,33298.0,424.27,426.94,422.5,425.99,33298.0
2021-02-11 14:00:00,425.64,426.84,424.09,426.0,26498.0,425.64,426.84,424.09,426.0,26498.0
2021-02-11 15:00:00,426.06,435.36,425.67,432.53,148710.0,426.06,435.36,425.67,432.53,148710.0
2021-02-12 09:30:00,517.02,527.69,498.75,505.19,258777.0,517.02,527.69,498.75,505.19,258777.0
2021-02-12 10:00:00,507.23,519.87,500.83,505.75,211543.0,507.23,519.87,500.83,505.75,211543.0
2021-02-12 11:00:00,505.88,507.0,500.29,502.66,155971.0,505.88,507.0,500.29,502.66,155971.0
2021-02-12 12:00:00,502.34,505.0,497.36,503.64,102680.0,502.34,505.0,497.36,503.64,102680.0
2021-02-12 13:00:00,503.59,504.75,497.66,503.91,59722.0,503.59,504.75,497.66,503.91,59722.0
2021-02-12 14:00:00,503.52,506.8,497.07,500.1,70959.0,503.52,506.8,497.07,500.1,70959.0
2021-02-12 15:00:00,499.91,505.91,499.08,502.18,158208.0,499.91,505.91,499.08,502.18,158208.0
2021-02-16 09:30:00,504.18,515.72,502.17,511.38,74344.0,504.18,515.72,502.17,511.38,74344.0
2021-02-16 10:00:00,511.39,519.91,511.36,517.75,58788.0,511.39,519.91,511.36,517.75,58788.0
2021-02-16 11:00:00,517.78,519.45,514.21,515.91,58549.0,517.78,519.45,514.21,515.91,58549.0
2021-02-16 12:00:00,516.39,526.08,514.48,525.75,70069.0,516.39,526.08,514.48,525.75,70069.0
2021-02-16 13:00:00,525.67,529.23,523.0,525.34,70072.0,525.67,529.23,523.0,525.34,70072.0
2021-02-16 14:00:00,525.77,527.34,524.31,527.05,45515.0,525.77,527.34,524.31,527.05,45515.0
2021-02-16 15:00:00,527.26,529.0,524.25,526.58,144178.0,527.26,529.0,524.25,526.58,144178.0
2021-02-17 09:30:00,520.0,525.38,510.83,515.8,79381.0,520.0,525.38,510.83,515.8,79381.0
2021-02-17 10:00:00,513.37,518.29,509.91,510.14,61731.0,513.37,518.29,509.91,510.14,61731.0
2021-02-17 11:00:00,510.84,510.84,501.55,508.45,39665.0,510.84,510.84,501.55,508.45,39665.0
2021-02-17 12:00:00,508.68,515.51,507.02,514.8,38070.0,508.68,515.51,507.02,514.8,38070.0
2021-02-17 13:00:00,515.37,520.75,515.37,520.38,26173.0,515.37,520.75,515.37,520.38,26173.0
2021-02-17 14:00:00,521.5,524.38,519.65,520.06,43378.0,521.5,524.38,519.65,520.06,43378.0
2021-02-17 15:00:00,519.97,524.77,518.76,522.59,77061.0,519.97,524.77,518.76,522.59,77061.0
2021-02-18 09:30:00,518.0,521.3,513.63,520.46,18774.0,518.0,521.3,513.63,520.46,18774.0
2021-02-18 10:00:00,519.57,519.57,508.35,513.99,30430.0,519.57,519.57,508.35,513.99,30430.0
2021-02-18 11:00:00,515.28,519.55,512.1,519.17,23428.0,515.28,519.55,512.1,519.17,23428.0
2021-02-18 12:00:00,518.74,524.74,518.74,523.25,28405.0,518.74,524.74,518.74,523.25,28405.0
2021-02-18 13:00:00,522.89,526.13,521.66,522.06,22144.0,522.89,526.13,521.66,522.06,22144.0
2021-02-18 14:00:00,521.43,524.69,521.25,524.69,60504.0,521.43,524.69,521.25,524.69,60504.0
2021-02-18 15:00:00,523.85,525.48,517.08,517.91,46699.0,523.85,525.48,517.08,517.91,46699.0
2021-02-19 09:30:00,521.87,533.0,521.0,528.74,20742.0,521.87,533.0,521.0,528.74,20742.0
2021-02-19 10:00:00,528.74,540.37,527.66,535.57,39823.0,528.74,540.37,527.66,535.57,39823.0
2021-02-19 11:00:00,535.87,535.89,530.0,534.97,29751.0,535.87,535.89,530.0,534.97,29751.0
2021-02-19 12:00:00,534.89,537.38,533.41,536.99,29944.0,534.89,537.38,533.41,536.99,29944.0
2021-02-19 13:00:00,536.18,540.95,535.64,540.0,34392.0,536.18,540.95,535.64,540.0,34392.0
2021-02-19 14:00:00,539.32,541.7,537.53,541.6,22554.0,539.32,541.7,537.53,541.6,22554.0
2021-02-19 15:00:00,542.0,543.69,539.36,543.0,99380.0,542.0,543.69,539.36,543.0,99380.0
2021-02-22 09:30:00,539.62,543.2,533.23,540.09,60363.0,539.62,543.2,533.23,540.09,60363.0
2021-02-22 10:00:00,539.02,542.99,537.82,540.12,128891.0,539.02,542.99,537.82,540.12,128891.0
2021-02-22 11:00:00,539.58,541.24,536.24,539.21,98474.0,539.58,541.24,536.24,539.21,98474.0
2021-02-22 12:00:00,538.81,547.33,537.96,546.62,42046.0,538.81,547.33,537.96,546.62,42046.0
2021-02-22 13:00:00,546.72,547.47,543.37,543.44,28678.0,546.72,547.47,543.37,543.44,28678.0
2021-02-22 14:00:00,543.82,546.3,543.3,544.07,66615.0,543.82,546.3,543.3,544.07,66615.0
2021-02-22 15:00:00,544.07,544.1,525.13,527.5,133008.0,544.07,544.1,525.13,527.5,133008.0
2021-02-23 09:30:00,503.94,506.36,484.23,506.36,70292.0,503.94,506.36,484.23,506.36,70292.0
2021-02-23 10:00:00,505.67,522.23,502.48,519.17,76034.0,505.67,522.23,502.48,519.17,76034.0
2021-02-23 11:00:00,520.11,520.73,504.03,504.32,32295.0,520.11,520.73,504.03,504.32,32295.0
2021-02-23 12:00:00,504.17,507.31,501.0,504.09,37708.0,504.17,507.31,501.0,504.09,37708.0
2021-02-23 13:00:00,503.37,508.94,501.26,502.93,41000.0,503.37,508.94,501.26,502.93,41000.0
2021-02-23 14:00:00,501.78,505.91,500.92,502.5,107210.0,501.78,505.91,500.92,502.5,107210.0
2021-02-23 15:00:00,502.52,508.05,500.88,503.59,276886.0,502.52,508.05,500.88,503.59,276886.0
2021-02-24 09:30:00,505.73,513.0,503.33,508.48,48543.0,505.73,513.0,503.33,508.48,48543.0
2021-02-24 10:00:00,508.85,509.95,500.1,507.0,59569.0,508.85,509.95,500.1,507.0,59569.0
2021-02-24 11:00:00,507.97,511.78,506.33,510.95,27614.0,507.97,511.78,506.33,510.95,27614.0
2021-02-24 12:00:00,511.19,517.93,511.18,513.97,23389.0,511.19,517.93,511.18,513.97,23389.0
2021-02-24 13:00:00,513.57,519.7,512.62,519.07,8941.0,513.57,519.7,512.62,519.07,8941.0
2021-02-24 14:00:00,519.26,519.26,513.71,514.13,10484.0,519.26,519.26,513.71,514.13,10484.0
2021-02-24 15:00:00,514.43,522.31,514.12,518.74,43063.0,514.43,522.31,514.12,518.74,43063.0
2021-02-25 09:30:00,517.95,523.2,515.17,515.17,20159.0,517.95,523.2,515.17,515.17,20159.0
2021-02-25 10:00:00,515.56,515.56,502.23,507.94,24785.0,515.56,515.56,502.23,507.94,24785.0
2021-02-25 11:00:00,508.0,514.01,504.0,504.0,18582.0,508.0,514.01,504.0,504.0,18582.0
2021-02-25 12:00:00,503.97,504.64,493.01,495.5,30351.0,503.97,504.64,493.01,495.5,30351.0
2021-02-25 13:00:00,496.23,503.05,494.59,498.13,25853.0,496.23,503.05,494.59,498.13,25853.0
2021-02-25 14:00:00,497.53,503.58,496.48,496.48,30904.0,497.53,503.58,496.48,496.48,30904.0
2021-02-25 15:00:00,496.08,496.8,490.13,495.61,74668.0,496.08,496.8,490.13,495.61,74668.0
2021-02-26 09:30:00,499.23,505.72,495.98,499.95,27067.0,499.23,505.72,495.98,499.95,27067.0
2021-02-26 10:00:00,498.4,505.18,491.9,505.17,46692.0,498.4,505.18,491.9,505.17,46692.0
2021-02-26 11:00:00,505.37,514.41,505.37,514.41,36142.0,505.37,514.41,505.37,514.41,36142.0
2021-02-26 12:00:00,515.06,520.81,512.07,512.07,21965.0,515.06,520.81,512.07,512.07,21965.0
2021-02-26 13:00:00,513.11,517.05,510.84,514.26,17051.0,513.11,517.05,510.84,514.26,17051.0
2021-02-26 14:00:00,514.72,519.85,514.46,518.33,32225.0,514.72,519.85,514.46,518.33,32225.0
2021-02-26 15:00:00,519.47,521.99,514.58,514.58,42609.0,519.47,521.99,514.58,514.58,42609.0
2021-03-01 09:30:00,522.0,528.41,507.04,511.81,31387.0,522.0,528.41,507.04,511.81,31387.0
2021-03-01 10:00:00,511.21,517.71,506.87,512.15,32803.0,511.21,517.71,506.87,512.15,32803.0
2021-03-01 11:00:00,512.15,517.5,510.27,516.98,25356.0,512.15,517.5,510.27,516.98,25356.0
2021-03-01 12:00:00,517.86,518.7,514.77,516.29,16921.0,517.86,518.7,514.77,516.29,16921.0
2021-03-01 13:00:00,516.21,518.68,515.0,517.67,16740.0,516.21,518.68,515.0,517.67,16740.0
2021-03-01 14:00:00,517.38,522.84,517.32,522.3,18581.0,517.38,522.84,517.32,522.3,18581.0
2021-03-01 15:00:00,522.32,528.27,522.31,526.02,75455.0,522.32,528.27,522.31,526.02,75455.0
2021-03-02 09:30:00,530.84,531.75,524.0,529.07,14278.0,530.84,531.75,524.0,529.07,14278.0
2021-03-02 10:00:00,529.95,531.81,523.07,527.67,29783.0,529.95,531.81,523.07,527.67,29783.0
2021-03-02 11:00:00,527.98,529.98,520.01,521.52,67391.0,527.98,529.98,520.01,521.52,67391.0
2021-03-02 12:00:00,520.69,525.04,519.5,521.65,8095.0,520.69,525.04,519.5,521.65,8095.0
2021-03-02 13:00:00,523.0,525.48,520.45,522.35,10356.0,523.0,525.48,520.45,522.35,10356.0
2021-03-02 14:00:00,523.02,524.68,520.0,521.34,14179.0,523.02,524.68,520.0,521.34,14179.0
2021-03-02 15:00:00,521.72,524.81,515.37,516.59,52779.0,521.72,524.81,515.37,516.59,52779.0
2021-03-03 09:30:00,515.0,517.0,501.92,501.95,15905.0,515.0,517.0,501.92,501.95,15905.0
2021-03-03 10:00:00,503.5,505.24,495.78,504.67,37048.0,503.5,505.24,495.78,504.67,37048.0
2021-03-03 11:00:00,505.15,510.26,503.2,503.2,15661.0,505.15,510.26,503.2,503.2,15661.0
2021-03-03 12:00:00,502.94,504.62,499.0,499.52,16332.0,502.94,504.62,499.0,499.52,16332.0
2021-03-03 13:00:00,499.1,504.79,498.02,499.0,29473.0,499.1,504.79,498.02,499.0,29473.0
2021-03-03 14:00:00,499.2,502.11,494.67,501.66,41622.0,499.2,502.11,494.67,501.66,41622.0
2021-03-03 15:00:00,501.67,502.05,496.6,497.99,71952.0,501.67,502.05,496.6,497.99,71952.0
2021-03-04 09:30:00,487.15,502.54,477.48,479.47,46654.0,487.15,502.54,477.48,479.47,46654.0
2021-03-04 10:00:00,480.16,485.11,467.74,474.96,79688.0,480.16,485.11,467.74,474.96,79688.0
2021-03-04 11:00:00,476.55,487.01,476.08,481.87,79434.0,476.55,487.01,476.08,481.87,79434.0
2021-03-04 12:00:00,481.48,482.6,460.82,461.62,59756.0,481.48,482.6,460.82,461.62,59756.0
2021-03-04 13:00:00,461.97,464.25,443.99,444.5,93093.0,461.97,464.25,443.99,444.5,93093.0
2021-03-04 14:00:00,444.22,458.4,439.89,457.0,138313.0,444.22,458.4,439.89,457.0,138313.0
2021-03-04 15:00:00,456.55,462.59,449.58,459.99,137273.0,456.55,462.59,449.58,459.99,137273.0
2021-03-05 09:30:00,465.55,468.1,447.67,447.67,42660.0,465.55,468.1,447.67,447.67,42660.0
2021-03-05 10:00:00,449.99,451.31,431.8,436.13,82024.0,449.99,451.31,431.8,436.13,82024.0
2021-03-05 11:00:00,436.48,446.13,426.0,444.68,113078.0,436.48,446.13,426.0,444.68,113078.0
2021-03-05 12:00:00,446.03,454.24,443.37,451.36,69193.0,446.03,454.24,443.37,451.36,69193.0
2021-03-05 13:00:00,451.96,462.55,447.09,456.39,26388.0,451.96,462.55,447.09,456.39,26388.0
2021-03-05 14:00:00,456.99,462.1,448.0,459.35,36906.0,456.99,462.1,448.0,459.35,36906.0
2021-03-05 15:00:00,458.95,460.67,454.55,458.45,62165.0,458.95,460.67,454.55,458.45,62165.0
2021-03-08 09:30:00,455.41,467.43,445.02,452.75,46729.0,455.41,467.43,445.02,452.75,46729.0
2021-03-08 10:00:00,454.91,462.87,453.18,454.17,54991.0,454.91,462.87,453.18,454.17,54991.0
2021-03-08 11:00:00,453.91,456.48,439.74,440.0,49402.0,453.91,456.48,439.74,440.0,49402.0
2021-03-08 12:00:00,439.31,440.91,436.41,436.73,27375.0,439.31,440.91,436.41,436.73,27375.0
2021-03-08 13:00:00,436.44,439.04,428.18,428.64,34643.0,436.44,439.04,428.18,428.64,34643.0
2021-03-08 14:00:00,428.0,432.28,424.35,425.14,47391.0,428.0,432.28,424.35,425.14,47391.0
2021-03-08 15:00:00,425.56,425.85,418.5,421.8,81529.0,425.56,425.85,418.5,421.8,81529.0
2021-03-09 09:30:00,442.47,452.92,440.89,450.34,21920.0,442.47,452.92,440.89,450.34,21920.0
2021-03-09 10:00:00,449.98,453.69,447.1,449.13,44666.0,449.98,453.69,447.1,449.13,44666.0
2021-03-09 11:00:00,449.47,450.73,445.37,446.31,25038.0,449.47,450.73,445.37,446.31,25038.0
2021-03-09 12:00:00,446.0,448.8,443.79,444.38,17729.0,446.0,448.8,443.79,444.38,17729.0
2021-03-09 13:00:00,443.63,446.22,442.95,445.97,33749.0,443.63,446.22,442.95,445.97,33749.0
2021-03-09 14:00:00,445.96,446.58,441.34,444.03,57404.0,445.96,446.58,441.34,444.03,57404.0
2021-03-09 15:00:00,444.02,455.01,443.99,450.08,188251.0,444.02,455.01,443.99,450.08,188251.0
2021-03-10 09:30:00,467.91,481.74,465.51,474.83,110841.0,467.91,481.74,465.51,474.83,110841.0
2021-03-10 10:00:00,472.85,479.15,460.72,464.18,156733.0,472.85,479.15,460.72,464.18,156733.0
2021-03-10 11:00:00,466.79,470.82,464.27,467.95,41511.0,466.79,470.82,464.27,467.95,41511.0
2021-03-10 12:00:00,467.68,468.24,451.25,456.22,119662.0,467.68,468.24,451.25,456.22,119662.0
2021-03-10 13:00:00,455.27,457.68,450.21,452.5,16885.0,455.27,457.68,450.21,452.5,16885.0
2021-03-10 14:00:00,452.1,458.92,451.8,457.06,16021.0,452.1,458.92,451.8,457.06,16021.0
2021-03-10 15:00:00,456.69,457.63,450.43,452.92,55212.0,456.69,457.63,450.43,452.92,55212.0
2021-03-11 09:30:00,468.02,475.35,465.64,473.78,27190.0,468.02,475.35,465.64,473.78,27190.0
2021-03-11 10:00:00,474.54,476.9,469.51,474.3,42337.0,474.54,476.9,469.51,474.3,42337.0
2021-03-11 11:00:00,474.66,483.67,472.98,481.39,56447.0,474.66,483.67,472.98,481.39,56447.0
2021-03-11 12:00:00,480.29,482.14,475.47,478.02,45212.0,480.29,482.14,475.47,478.02,45212.0
2021-03-11 13:00:00,477.52,484.38,477.25,482.04,35521.0,477.52,484.38,477.25,482.04,35521.0
2021-03-11 14:00:00,482.81,485.85,481.47,483.67,52293.0,482.81,485.85,481.47,483.67,52293.0
2021-03-11 15:00:00,483.54,484.29,475.87,479.23,160411.0,483.54,484.29,475.87,479.23,160411.0
2021-03-12 09:30:00,471.0,471.51,460.18,469.41,17529.0,471.0,471.51,460.18,469.41,17529.0
2021-03-12 10:00:00,469.56,469.56,462.57,464.83,19995.0,469.56,469.56,462.57,464.83,19995.0
2021-03-12 11:00:00,464.07,477.77,463.28,475.81,26527.0,464.07,477.77,463.28,475.81,26527.0
2021-03-12 12:00:00,477.55,479.69,474.36,475.6,20354.0,477.55,479.69,474.36,475.6,20354.0
2021-03-12 13:00:00,475.97,476.86,474.01,474.38,13197.0,475.97,476.86,474.01,474.38,13197.0
2021-03-12 14:00:00,474.63,478.5,470.77,478.09,21859.0,474.63,478.5,470.77,478.09,21859.0
2021-03-12 15:00:00,477.77,483.36,475.93,483.04,59873.0,477.77,483.36,475.93,483.04,59873.0
2021-03-15 09:30:00,482.43,485.84,469.52,469.52,27362.0,482.43,485.84,469.52,469.52,27362.0
2021-03-15 10:00:00,470.54,479.88,469.19,476.27,52992.0,470.54,479.88,469.19,476.27,52992.0
2021-03-15 11:00:00,475.37,476.42,470.0,470.88,43128.0,475.37,476.42,470.0,470.88,43128.0
2021-03-15 12:00:00,470.51,473.2,469.07,470.23,19147.0,470.51,473.2,469.07,470.23,19147.0
2021-03-15 13:00:00,470.51,472.74,469.25,469.88,18115.0,470.51,472.74,469.25,469.88,18115.0
2021-03-15 14:00:00,470.21,473.66,469.42,473.66,25328.0,470.21,473.66,469.42,473.66,25328.0
2021-03-15 15:00:00,473.57,477.42,472.8,477.25,78853.0,473.57,477.42,472.8,477.25,78853.0
2021-03-16 09:30:00,473.63,491.76,473.63,490.04,37089.0,473.63,491.76,473.63,490.04,37089.0
2021-03-16 10:00:00,489.91,492.26,478.77,482.8,42819.0,489.91,492.26,478.77,482.8,42819.0
2021-03-16 11:00:00,483.23,483.23,475.85,477.89,21750.0,483.23,483.23,475.85,477.89,21750.0
2021-03-16 12:00:00,477.9,479.78,470.67,475.49,11959.0,477.9,479.78,470.67,475.49,11959.0
2021-03-16 13:00:00,474.7,476.34,469.3,470.34,12290.0,474.7,476.34,469.3,470.34,12290.0
2021-03-16 14:00:00,470.03,471.04,463.36,466.39,11929.0,470.03,471.04,463.36,466.39,11929.0
2021-03-16 15:00:00,466.29,473.09,465.85,468.9,41017.0,466.29,473.09,465.85,468.9,41017.0
2021-03-17 09:30:00,461.14,463.67,456.02,460.34,23877.0,461.14,463.67,456.02,460.34,23877.0
2021-03-17 10:00:00,459.68,462.92,453.01,454.63,28136.0,459.68,462.92,453.01,454.63,28136.0
2021-03-17 11:00:00,454.94,458.55,451.03,451.03,16253.0,454.94,458.55,451.03,451.03,16253.0
2021-03-17 12:00:00,450.99,454.45,448.45,454.0,30039.0,450.99,454.45,448.45,454.0,30039.0
2021-03-17 13:00:00,452.78,457.76,452.68,455.58,22424.0,452.78,457.76,452.68,455.58,22424.0
2021-03-17 14:00:00,456.19,476.0,456.19,474.45,46048.0,456.19,476.0,456.19,474.45,46048.0
2021-03-17 15:00:00,476.38,480.0,465.8,467.77,123555.0,476.38,480.0,465.8,467.77,123555.0
2021-03-18 09:30:00,458.08,458.44,448.74,455.86,17818.0,458.08,458.44,448.74,455.86,17818.0
2021-03-18 10:00:00,454.98,454.98,444.76,448.2,99946.0,454.98,454.98,444.76,448.2,99946.0
2021-03-18 11:00:00,448.28,449.02,444.17,444.17,67931.0,448.28,449.02,444.17,444.17,67931.0
2021-03-18 12:00:00,444.01,451.29,442.34,442.74,56063.0,444.01,451.29,442.34,442.74,56063.0
2021-03-18 13:00:00,443.58,451.61,441.66,451.61,77553.0,443.58,451.61,441.66,451.61,77553.0
2021-03-18 14:00:00,450.3,451.1,438.03,439.36,68191.0,450.3,451.1,438.03,439.36,68191.0
2021-03-18 15:00:00,439.11,439.92,428.01,430.28,143949.0,439.11,439.92,428.01,430.28,143949.0
2021-03-19 09:30:00,438.18,440.47,429.07,434.69,161381.0,438.18,440.47,429.07,434.69,161381.0
2021-03-19 10:00:00,433.65,452.78,430.0,452.59,51315.0,433.65,452.78,430.0,452.59,51315.0
2021-03-19 11:00:00,452.07,454.97,446.23,451.2,26457.0,452.07,454.97,446.23,451.2,26457.0
2021-03-19 12:00:00,452.22,453.23,450.19,452.05,17888.0,452.22,453.23,450.19,452.05,17888.0
2021-03-19 13:00:00,451.58,452.64,449.08,449.59,17162.0,451.58,452.64,449.08,449.59,17162.0
2021-03-19 14:00:00,450.05,457.49,448.96,457.09,40354.0,450.05,457.49,448.96,457.09,40354.0
2021-03-19 15:00:00,456.98,456.98,446.63,449.29,87537.0,456.98,456.98,446.63,449.29,87537.0
2021-03-22 09:30:00,449.1,461.97,449.1,460.19,35071.0,449.1,461.97,449.1,460.19,35071.0
2021-03-22 10:00:00,460.48,462.29,455.17,457.95,20883.0,460.48,462.29,455.17,457.95,20883.0
2021-03-22 11:00:00,458.35,462.97,455.99,459.48,26060.0,458.35,462.97,455.99,459.48,26060.0
2021-03-22 12:00:00,460.01,463.24,459.45,461.25,19629.0,460.01,463.24,459.45,461.25,19629.0
2021-03-22 13:00:00,460.81,463.12,458.25,462.14,15703.0,460.81,463.12,458.25,462.14,15703.0
2021-03-22 14:00:00,461.87,462.54,460.34,462.32,11940.0,461.87,462.54,460.34,462.32,11940.0
2021-03-22 15:00:00,462.11,462.52,458.0,459.01,62400.0,462.11,462.52,458.0,459.01,62400.0
2021-03-23 09:30:00,458.23,464.69,455.43,459.47,10757.0,458.23,464.69,455.43,459.47,10757.0
2021-03-23 10:00:00,459.76,464.29,457.27,458.83,24264.0,459.76,464.29,457.27,458.83,24264.0
2021-03-23 11:00:00,458.66,459.0,452.29,453.21,25913.0,458.66,459.0,452.29,453.21,25913.0
2021-03-23 12:00:00,453.76,458.81,452.19,458.76,18455.0,453.76,458.81,452.19,458.76,18455.0
2021-03-23 13:00:00,458.25,461.13,457.14,458.58,11912.0,458.25,461.13,457.14,458.58,11912.0
2021-03-23 14:00:00,459.72,462.12,457.23,457.23,12692.0,459.72,462.12,457.23,457.23,12692.0
2021-03-23 15:00:00,456.08,460.76,455.77,457.86,72631.0,456.08,460.76,455.77,457.86,72631.0
2021-03-24 09:30:00,458.0,458.2,447.98,447.98,22288.0,458.0,458.2,447.98,447.98,22288.0
2021-03-24 10:00:00,446.63,454.72,443.64,453.78,24605.0,446.63,454.72,443.64,453.78,24605.0
2021-03-24 11:00:00,453.84,456.37,449.64,450.44,20836.0,453.84,456.37,449.64,450.44,20836.0
2021-03-24 12:00:00,450.72,454.07,446.84,448.52,20314.0,450.72,454.07,446.84,448.52,20314.0
2021-03-24 13:00:00,447.47,448.66,442.95,448.44,8484.0,447.47,448.66,442.95,448.44,8484.0
2021-03-24 14:00:00,448.25,448.4,442.19,443.47,24809.0,448.25,448.4,442.19,443.47,24809.0
2021-03-24 15:00:00,443.17,444.25,435.17,438.04,92841.0,443.17,444.25,435.17,438.04,92841.0
2021-03-25 09:30:00,428.68,436.98,425.0,430.07,32318.0,428.68,436.98,425.0,430.07,32318.0
2021-03-25 10:00:00,429.13,435.37,422.33,424.94,48225.0,429.13,435.37,422.33,424.94,48225.0
2021-03-25 11:00:00,424.6,431.91,421.52,431.53,28701.0,424.6,431.91,421.52,431.53,28701.0
2021-03-25 12:00:00,431.7,438.05,431.19,435.29,24706.0,431.7,438.05,431.19,435.29,24706.0
2021-03-25 13:00:00,435.0,438.92,431.31,431.31,24014.0,435.0,438.92,431.31,431.31,24014.0
2021-03-25 14:00:00,431.8,437.17,429.57,437.17,33490.0,431.8,437.17,429.57,437.17,33490.0
2021-03-25 15:00:00,437.53,442.06,435.42,440.47,61556.0,437.53,442.06,435.42,440.47,61556.0
2021-03-26 09:30:00,443.78,448.99,442.31,446.84,6207.0,443.78,448.99,442.31,446.84,6207.0
2021-03-26 10:00:00,447.67,450.78,444.0,444.55,14285.0,447.67,450.78,444.0,444.55,14285.0
2021-03-26 11:00:00,443.83,444.68,438.09,441.51,14877.0,443.83,444.68,438.09,441.51,14877.0
2021-03-26 12:00:00,443.0,443.93,440.08,440.34,15485.0,443.0,443.93,440.08,440.34,15485.0
2021-03-26 13:00:00,439.87,443.81,437.79,438.07,12263.0,439.87,443.81,437.79,438.07,12263.0
2021-03-26 14:00:00,438.22,438.22,429.73,435.24,16582.0,438.22,438.22,429.73,435.24,16582.0
2021-03-26 15:00:00,435.34,441.46,433.54,439.63,67031.0,435.34,441.46,433.54,439.63,67031.0
2021-03-29 09:30:00,441.0,446.06,431.41,433.89,15319.0,441.0,446.06,431.41,433.89,15319.0
2021-03-29 10:00:00,432.99,434.69,422.25,424.38,24296.0,432.99,434.69,422.25,424.38,24296.0
2021-03-29 11:00:00,422.66,426.81,421.36,425.55,18450.0,422.66,426.81,421.36,425.55,18450.0
2021-03-29 12:00:00,427.07,431.26,425.14,431.25,26887.0,427.07,431.26,425.14,431.25,26887.0
2021-03-29 13:00:00,431.75,432.09,423.63,423.64,22060.0,431.75,432.09,423.63,423.64,22060.0
2021-03-29 14:00:00,423.95,424.83,420.0,420.29,15230.0,423.95,424.83,420.0,420.29,15230.0
2021-03-29 15:00:00,421.35,426.94,421.21,423.55,48954.0,421.35,426.94,421.21,423.55,48954.0
2021-03-30 09:30:00,421.77,421.77,415.42,419.26,16511.0,421.77,421.77,415.42,419.26,16511.0
2021-03-30 10:00:00,417.6,431.62,416.93,431.04,26101.0,417.6,431.62,416.93,431.04,26101.0
2021-03-30 11:00:00,432.87,435.96,428.92,430.23,42736.0,432.87,435.96,428.92,430.23,42736.0
2021-03-30 12:00:00,430.73,434.38,428.97,432.71,20092.0,430.73,434.38,428.97,432.71,20092.0
2021-03-30 13:00:00,432.26,434.33,431.27,433.11,36001.0,432.26,434.33,431.27,433.11,36001.0
2021-03-30 14:00:00,433.05,436.79,432.14,436.54,23232.0,433.05,436.79,432.14,436.54,23232.0
2021-03-30 15:00:00,435.64,438.41,434.58,436.26,44200.0,435.64,438.41,434.58,436.26,44200.0
2021-03-31 09:30:00,443.67,453.16,441.38,451.91,20216.0,443.67,453.16,441.38,451.91,20216.0
2021-03-31 10:00:00,453.5,459.99,450.76,454.84,35539.0,453.5,459.99,450.76,454.84,35539.0
2021-03-31 11:00:00,455.19,461.1,452.56,458.81,38832.0,455.19,461.1,452.56,458.81,38832.0
2021-03-31 12:00:00,459.29,463.56,457.22,461.4,49265.0,459.29,463.56,457.22,461.4,49265.0
2021-03-31 13:00:00,461.98,469.37,460.13,460.25,66772.0,461.98,469.37,460.13,460.25,66772.0
2021-03-31 14:00:00,460.78,464.05,458.22,461.06,33533.0,460.78,464.05,458.22,461.06,33533.0
2021-03-31 15:00:00,462.08,466.61,454.02,454.74,69373.0,462.08,466.61,454.02,454.74,69373.0
2021-04-01 09:30:00,465.17,488.15,463.35,487.0,65398.0,465.17,488.15,463.35,487.0,65398.0
2021-04-01 10:00:00,487.0,487.99,482.0,484.64,64586.0,487.0,487.99,482.0,484.64,64586.0
2021-04-01 11:00:00,484.8,487.03,481.37,484.88,69148.0,484.8,487.03,481.37,484.88,69148.0
2021-04-01 12:00:00,484.87,486.62,481.66,485.68,63042.0,484.87,486.62,481.66,485.68,63042.0
2021-04-01 13:00:00,485.27,487.91,483.8,486.09,74555.0,485.27,487.91,483.8,486.09,74555.0
2021-04-01 14:00:00,486.0,488.42,484.5,486.45,41489.0,486.0,488.42,484.5,486.45,41489.0
2021-04-01 15:00:00,486.58,487.29,485.1,485.57,112889.0,486.58,487.29,485.1,485.57,112889.0
2021-04-05 09:30:00,488.97,494.21,483.18,483.75,27416.0,488.97,494.21,483.18,483.75,27416.0
2021-04-05 10:00:00,482.75,483.59,475.51,475.51,33946.0,482.75,483.59,475.51,475.51,33946.0
2021-04-05 11:00:00,475.95,476.99,471.55,474.42,15306.0,475.95,476.99,471.55,474.42,15306.0
2021-04-05 12:00:00,474.95,475.91,468.98,472.95,28528.0,474.95,475.91,468.98,472.95,28528.0
2021-04-05 13:00:00,473.11,474.7,472.32,473.23,25596.0,473.11,474.7,472.32,473.23,25596.0
2021-04-05 14:00:00,473.62,476.22,472.73,474.2,22573.0,473.62,476.22,472.73,474.2,22573.0
2021-04-05 15:00:00,473.83,475.58,472.1,474.71,44339.0,473.83,475.58,472.1,474.71,44339.0
2021-04-06 09:30:00,468.6,481.43,468.6,481.43,14288.0,468.6,481.43,468.6,481.43,14288.0
2021-04-06 10:00:00,481.88,485.61,478.03,483.51,14546.0,481.88,485.61,478.03,483.51,14546.0
2021-04-06 11:00:00,483.51,490.39,482.07,489.75,21298.0,483.51,490.39,482.07,489.75,21298.0
2021-04-06 12:00:00,489.97,493.77,487.48,492.94,18460.0,489.97,493.77,487.48,492.94,18460.0
2021-04-06 13:00:00,493.34,493.35,487.33,490.24,31195.0,493.34,493.35,487.33,490.24,31195.0
2021-04-06 14:00:00,490.16,495.29,489.59,494.96,38160.0,490.16,495.29,489.59,494.96,38160.0
2021-04-06 15:00:00,494.97,496.09,489.81,489.81,85228.0,494.97,496.09,489.81,489.81,85228.0
2021-04-07 09:30:00,487.86,494.71,484.0,492.95,28855.0,487.86,494.71,484.0,492.95,28855.0
2021-04-07 10:00:00,491.53,495.0,491.35,492.99,39194.0,491.53,495.0,491.35,492.99,39194.0
2021-04-07 11:00:00,492.52,493.0,482.51,486.48,27686.0,492.52,493.0,482.51,486.48,27686.0
2021-04-07 12:00:00,487.03,488.43,485.9,487.32,17576.0,487.03,488.43,485.9,487.32,17576.0
2021-04-07 13:00:00,486.47,488.09,486.39,486.97,4436.0,486.47,488.09,486.39,486.97,4436.0
2021-04-07 14:00:00,487.47,489.07,486.69,488.06,5796.0,487.47,489.07,486.69,488.06,5796.0
2021-04-07 15:00:00,488.51,488.85,483.88,485.0,34826.0,488.51,488.85,483.88,485.0,34826.0
2021-04-08 09:30:00,499.0,508.25,493.95,502.69,45286.0,499.0,508.25,493.95,502.69,45286.0
2021-04-08 10:00:00,502.26,510.36,502.02,507.91,55502.0,502.26,510.36,502.02,507.91,55502.0
2021-04-08 11:00:00,508.08,515.85,506.1,513.63,40649.0,508.08,515.85,506.1,513.63,40649.0
2021-04-08 12:00:00,513.32,513.32,504.67,506.67,18929.0,513.32,513.32,504.67,506.67,18929.0
2021-04-08 13:00:00,506.51,512.19,506.3,511.24,25999.0,506.51,512.19,506.3,511.24,25999.0
2021-04-08 14:00:00,511.51,514.27,511.11,512.37,18052.0,511.51,514.27,511.11,512.37,18052.0
2021-04-08 15:00:00,512.06,516.82,512.06,514.17,98657.0,512.06,516.82,512.06,514.17,98657.0
2021-04-09 09:30:00,512.98,512.98,497.01,499.71,38850.0,512.98,512.98,497.01,499.71,38850.0
2021-04-09 10:00:00,500.12,506.15,499.27,503.76,46870.0,500.12,506.15,499.27,503.76,46870.0
2021-04-09 11:00:00,503.85,512.76,503.4,511.75,13762.0,503.85,512.76,503.4,511.75,13762.0
2021-04-09 12:00:00,511.59,515.89,510.37,515.17,19551.0,511.59,515.89,510.37,515.17,19551.0
2021-04-09 13:00:00,516.4,517.91,515.0,517.84,13931.0,516.4,517.91,515.0,517.84,13931.0
2021-04-09 14:00:00,517.1,517.54,510.66,515.14,12827.0,517.1,517.54,510.66,515.14,12827.0
2021-04-09 15:00:00,515.22,517.33,512.79,516.32,42749.0,515.22,517.33,512.79,516.32,42749.0
2021-04-12 09:30:00,516.0,520.99,511.59,512.49,52855.0,516.0,520.99,511.59,512.49,52855.0
2021-04-12 10:00:00,512.52,517.74,510.71,516.68,15513.0,512.52,517.74,510.71,516.68,15513.0
2021-04-12 11:00:00,517.05,519.22,515.98,516.01,20833.0,517.05,519.22,515.98,516.01,20833.0
2021-04-12 12:00:00,516.58,519.37,516.52,519.02,22788.0,516.58,519.37,516.52,519.02,22788.0
2021-04-12 13:00:00,518.73,521.24,518.13,519.07,21101.0,518.73,521.24,518.13,519.07,21101.0
2021-04-12 14:00:00,519.17,520.09,517.7,517.72,8285.0,519.17,520.09,517.7,517.72,8285.0
2021-04-12 15:00:00,517.15,521.07,516.38,520.82,44248.0,517.15,521.07,516.38,520.82,44248.0
2021-04-13 09:30:00,525.03,534.17,525.03,532.65,28356.0,525.03,534.17,525.03,532.65,28356.0
2021-04-13 10:00:00,532.78,534.34,523.2,526.45,40692.0,532.78,534.34,523.2,526.45,40692.0
2021-04-13 11:00:00,527.61,527.67,521.51,522.39,31861.0,527.61,527.67,521.51,522.39,31861.0
2021-04-13 12:00:00,522.63,524.68,522.48,523.5,15841.0,522.63,524.68,522.48,523.5,15841.0
2021-04-13 13:00:00,523.48,526.4,523.22,525.34,14572.0,523.48,526.4,523.22,525.34,14572.0
2021-04-13 14:00:00,525.53,525.57,522.86,525.01,20833.0,525.53,525.57,522.86,525.01,20833.0
2021-04-13 15:00:00,525.62,527.47,524.14,525.0,66420.0,525.62,527.47,524.14,525.0,66420.0
2021-04-14 09:30:00,527.5,541.64,526.77,539.52,42560.0,527.5,541.64,526.77,539.52,42560.0
2021-04-14 10:00:00,540.2,544.83,531.4,531.4,143160.0,540.2,544.83,531.4,531.4,143160.0
2021-04-14 11:00:00,532.09,532.99,520.18,522.98,22953.0,532.09,532.99,520.18,522.98,22953.0
2021-04-14 12:00:00,523.64,523.8,520.32,520.89,15084.0,523.64,523.8,520.32,520.89,15084.0
2021-04-14 13:00:00,521.37,521.37,515.89,515.89,24057.0,521.37,521.37,515.89,515.89,24057.0
2021-04-14 14:00:00,515.94,518.91,511.97,512.37,16111.0,515.94,518.91,511.97,512.37,16111.0
2021-04-14 15:00:00,511.97,514.17,506.38,508.73,88082.0,511.97,514.17,506.38,508.73,88082.0
2021-04-15 09:30:00,518.92,523.02,517.52,519.91,20729.0,518.92,523.02,517.52,519.91,20729.0
2021-04-15 10:00:00,519.51,530.76,517.86,528.39,71346.0,519.51,530.76,517.86,528.39,71346.0
2021-04-15 11:00:00,528.46,530.15,522.48,522.49,80789.0,528.46,530.15,522.48,522.49,80789.0
2021-04-15 12:00:00,523.62,524.65,522.94,524.26,29514.0,523.62,524.65,522.94,524.26,29514.0
2021-04-15 13:00:00,524.5,525.18,522.77,524.0,30950.0,524.5,525.18,522.77,524.0,30950.0
2021-04-15 14:00:00,524.13,527.2,523.94,526.47,22345.0,524.13,527.2,523.94,526.47,22345.0
2021-04-15 15:00:00,526.59,531.46,524.85,531.45,65874.0,526.59,531.46,524.85,531.45,65874.0
2021-04-16 09:30:00,533.54,534.98,520.0,522.31,15432.0,533.54,534.98,520.0,522.31,15432.0
2021-04-16 10:00:00,522.32,527.36,519.16,522.49,33841.0,522.32,527.36,519.16,522.49,33841.0
2021-04-16 11:00:00,524.23,524.72,517.99,522.26,20192.0,524.23,524.72,517.99,522.26,20192.0
2021-04-16 12:00:00,520.91,523.62,520.61,521.61,14477.0,520.91,523.62,520.61,521.61,14477.0
2021-04-16 13:00:00,521.63,521.63,516.2,516.55,18712.0,521.63,521.63,516.2,516.55,18712.0
2021-04-16 14:00:00,516.68,519.18,516.13,517.93,20126.0,516.68,519.18,516.13,517.93,20126.0
2021-04-16 15:00:00,517.73,521.57,516.8,521.57,45479.0,517.73,521.57,516.8,521.57,45479.0
2021-04-19 09:30:00,515.67,524.33,513.72,518.14,20871.0,515.67,524.33,513.72,518.14,20871.0
2021-04-19 10:00:00,517.25,519.11,507.22,513.15,23704.0,517.25,519.11,507.22,513.15,23704.0
2021-04-19 11:00:00,513.07,514.4,509.52,511.42,24046.0,513.07,514.4,509.52,511.42,24046.0
2021-04-19 12:00:00,511.26,513.56,508.85,511.86,21552.0,511.26,513.56,508.85,511.86,21552.0
2021-04-19 13:00:00,511.1,516.22,510.02,512.49,12959.0,511.1,516.22,510.02,512.49,12959.0
2021-04-19 14:00:00,512.12,512.59,509.12,509.13,11116.0,512.12,512.59,509.12,509.13,11116.0
2021-04-19 15:00:00,509.42,509.86,506.2,509.29,40132.0,509.42,509.86,506.2,509.29,40132.0
2021-04-20 09:30:00,502.2,511.59,500.01,504.41,29449.0,502.2,511.59,500.01,504.41,29449.0
2021-04-20 10:00:00,505.31,509.1,498.82,499.7,22818.0,505.31,509.1,498.82,499.7,22818.0
2021-04-20 11:00:00,499.57,501.93,495.74,499.76,22035.0,499.57,501.93,495.74,499.76,22035.0
2021-04-20 12:00:00,500.27,501.0,496.46,498.41,33074.0,500.27,501.0,496.46,498.41,33074.0
2021-04-20 13:00:00,496.99,498.34,493.28,496.53,13493.0,496.99,498.34,493.28,496.53,13493.0
2021-04-20 14:00:00,496.53,496.95,493.79,493.87,15983.0,496.53,496.95,493.79,493.87,15983.0
2021-04-20 15:00:00,493.87,499.23,493.87,498.2,46340.0,493.87,499.23,493.87,498.2,46340.0
2021-04-21 09:30:00,495.21,502.95,491.08,501.75,11153.0,495.21,502.95,491.08,501.75,11153.0
2021-04-21 10:00:00,501.93,511.45,499.26,511.38,45824.0,501.93,511.45,499.26,511.38,45824.0
2021-04-21 11:00:00,509.39,516.52,509.33,514.36,17155.0,509.39,516.52,509.33,514.36,17155.0
2021-04-21 12:00:00,513.87,515.8,513.05,515.44,20690.0,513.87,515.8,513.05,515.44,20690.0
2021-04-21 13:00:00,516.29,516.35,510.59,510.6,28006.0,516.29,516.35,510.59,510.6,28006.0
2021-04-21 14:00:00,510.34,510.82,503.23,503.87,15388.0,510.34,510.82,503.23,503.87,15388.0
2021-04-21 15:00:00,503.96,507.32,503.08,506.85,53676.0,503.96,507.32,503.08,506.85,53676.0
2021-04-22 09:30:00,512.01,520.84,512.01,520.84,14648.0,512.01,520.84,512.01,520.84,14648.0
2021-04-22 10:00:00,519.48,526.97,518.21,523.38,25878.0,519.48,526.97,518.21,523.38,25878.0
2021-04-22 11:00:00,523.4,527.6,523.06,526.81,30481.0,523.4,527.6,523.06,526.81,30481.0
2021-04-22 12:00:00,527.61,530.31,525.48,529.7,24454.0,527.61,530.31,525.48,529.7,24454.0
2021-04-22 13:00:00,529.7,531.0,521.81,523.01,50438.0,529.7,531.0,521.81,523.01,50438.0
2021-04-22 14:00:00,523.0,532.0,522.31,531.24,32437.0,523.0,532.0,522.31,531.24,32437.0
2021-04-22 15:00:00,531.63,534.74,528.03,534.17,172015.0,531.63,534.74,528.03,534.17,172015.0
2021-04-23 09:30:00,538.89,549.05,535.0,547.76,60924.0,538.89,549.05,535.0,547.76,60924.0
2021-04-23 10:00:00,547.84,554.97,547.84,549.6,100566.0,547.84,554.97,547.84,549.6,100566.0
2021-04-23 11:00:00,549.33,560.44,549.33,553.73,54288.0,549.33,560.44,549.33,553.73,54288.0
2021-04-23 12:00:00,553.9,559.16,551.89,554.88,69251.0,553.9,559.16,551.89,554.88,69251.0
2021-04-23 13:00:00,554.9,559.3,553.1,558.73,31700.0,554.9,559.3,553.1,558.73,31700.0
2021-04-23 14:00:00,558.9,562.38,558.18,561.87,41860.0,558.9,562.38,558.18,561.87,41860.0
2021-04-23 15:00:00,561.71,564.94,561.12,564.64,215861.0,561.71,564.94,561.12,564.64,215861.0
2021-04-26 09:30:00,562.36,571.26,552.56,557.63,94462.0,562.36,571.26,552.56,557.63,94462.0
2021-04-26 10:00:00,557.06,563.83,554.66,561.0,61840.0,557.06,563.83,554.66,561.0,61840.0
2021-04-26 11:00:00,561.49,569.94,561.49,567.58,17092.0,561.49,569.94,561.49,567.58,17092.0
2021-04-26 12:00:00,568.33,570.53,563.94,568.39,50504.0,568.33,570.53,563.94,568.39,50504.0
2021-04-26 13:00:00,568.19,574.5,566.87,573.88,44685.0,568.19,574.5,566.87,573.88,44685.0
2021-04-26 14:00:00,573.96,574.49,572.05,572.35,21757.0,573.96,574.49,572.05,572.35,21757.0
2021-04-26 15:00:00,572.43,573.46,569.23,573.41,54175.0,572.43,573.46,569.23,573.41,54175.0
2021-04-27 09:30:00,574.83,574.83,561.41,564.0,14213.0,574.83,574.83,561.41,564.0,14213.0
2021-04-27 10:00:00,564.13,567.27,562.0,564.96,40659.0,564.13,567.27,562.0,564.96,40659.0
2021-04-27 11:00:00,564.96,566.07,563.03,563.64,26165.0,564.96,566.07,563.03,563.64,26165.0
2021-04-27 12:00:00,563.64,565.91,562.56,563.57,15153.0,563.64,565.91,562.56,563.57,15153.0
2021-04-27 13:00:00,563.63,565.06,562.6,563.99,12711.0,563.63,565.06,562.6,563.99,12711.0
2021-04-27 14:00:00,563.22,565.0,562.61,563.55,14907.0,563.22,565.0,562.61,563.55,14907.0
2021-04-27 15:00:00,563.63,565.33,562.0,564.13,49216.0,563.63,565.33,562.0,564.13,49216.0
2021-04-28 09:30:00,558.8,558.8,548.2,557.62,26407.0,558.8,558.8,548.2,557.62,26407.0
2021-04-28 10:00:00,557.45,563.36,557.12,559.88,21836.0,557.45,563.36,557.12,559.88,21836.0
2021-04-28 11:00:00,560.45,561.3,554.77,558.45,49388.0,560.45,561.3,554.77,558.45,49388.0
2021-04-28 12:00:00,558.33,561.83,557.74,560.37,17897.0,558.33,561.83,557.74,560.37,17897.0
2021-04-28 13:00:00,560.01,562.82,559.55,559.55,11987.0,560.01,562.82,559.55,559.55,11987.0
2021-04-28 14:00:00,559.3,561.56,557.12,560.92,12008.0,559.3,561.56,557.12,560.92,12008.0
2021-04-28 15:00:00,561.26,561.59,555.9,556.9,34091.0,561.26,561.59,555.9,556.9,34091.0
2021-04-29 09:30:00,564.18,564.18,547.23,547.79,27965.0,564.18,564.18,547.23,547.79,27965.0
2021-04-29 10:00:00,547.66,550.57,537.27,544.44,49544.0,547.66,550.57,537.27,544.44,49544.0
2021-04-29 11:00:00,544.71,546.07,536.37,536.37,22375.0,544.71,546.07,536.37,536.37,22375.0
2021-04-29 12:00:00,535.82,538.59,531.5,536.77,36027.0,535.82,538.59,531.5,536.77,36027.0
2021-04-29 13:00:00,537.0,541.03,536.17,539.6,19743.0,537.0,541.03,536.17,539.6,19743.0
2021-04-29 14:00:00,540.07,541.51,535.85,541.51,28788.0,540.07,541.51,535.85,541.51,28788.0
2021-04-29 15:00:00,542.52,542.77,537.69,540.67,51340.0,542.52,542.77,537.69,540.67,51340.0
2021-04-30 09:30:00,534.22,549.43,532.34,548.87,14392.0,534.22,549.43,532.34,548.87,14392.0
2021-04-30 10:00:00,549.01,550.63,534.56,534.56,34326.0,549.01,550.63,534.56,534.56,34326.0
2021-04-30 11:00:00,535.59,537.22,531.88,533.95,27834.0,535.59,537.22,531.88,533.95,27834.0
2021-04-30 12:00:00,535.57,539.11,532.58,533.06,21010.0,535.57,539.11,532.58,533.06,21010.0
2021-04-30 13:00:00,533.49,535.24,527.49,528.02,24509.0,533.49,535.24,527.49,528.02,24509.0
2021-04-30 14:00:00,528.75,530.45,525.15,525.49,40122.0,528.75,530.45,525.15,525.49,40122.0
2021-04-30 15:00:00,525.94,532.41,525.15,526.45,81744.0,525.94,532.41,525.15,526.45,81744.0
2021-05-03 09:30:00,537.32,537.32,525.33,525.53,54679.0,537.32,537.32,525.33,525.53,54679.0
2021-05-03 10:00:00,525.0,539.98,524.21,525.48,24526.0,525.0,539.98,524.21,525.48,24526.0
2021-05-03 11:00:00,525.11,527.96,518.02,521.85,64304.0,525.11,527.96,518.02,521.85,64304.0
2021-05-03 12:00:00,520.94,523.19,515.65,515.65,7306.0,520.94,523.19,515.65,515.65,7306.0
2021-05-03 13:00:00,517.01,519.97,513.98,517.25,24635.0,517.01,519.97,513.98,517.25,24635.0
2021-05-03 14:00:00,516.79,521.08,516.48,520.97,33249.0,516.79,521.08,516.48,520.97,33249.0
2021-05-03 15:00:00,520.27,524.92,519.64,520.95,75267.0,520.27,524.92,519.64,520.95,75267.0
2021-05-04 09:30:00,507.94,510.03,492.62,494.3,47190.0,507.94,510.03,492.62,494.3,47190.0
2021-05-04 10:00:00,494.02,504.0,491.19,496.7,94822.0,494.02,504.0,491.19,496.7,94822.0
2021-05-04 11:00:00,495.5,499.05,480.71,487.44,58109.0,495.5,499.05,480.71,487.44,58109.0
2021-05-04 12:00:00,487.44,492.82,480.01,486.84,72888.0,487.44,492.82,480.01,486.84,72888.0
2021-05-04 13:00:00,486.58,493.36,485.86,492.12,25631.0,486.58,493.36,485.86,492.12,25631.0
2021-05-04 14:00:00,492.17,494.09,489.38,492.71,42075.0,492.17,494.09,489.38,492.71,42075.0
2021-05-04 15:00:00,491.81,499.8,490.37,499.34,100011.0,491.81,499.8,490.37,499.34,100011.0
2021-05-05 09:30:00,507.78,519.77,505.69,515.39,59861.0,507.78,519.77,505.69,515.39,59861.0
2021-05-05 10:00:00,514.86,516.76,504.92,512.73,67647.0,514.86,516.76,504.92,512.73,67647.0
2021-05-05 11:00:00,514.44,517.0,512.25,516.51,18169.0,514.44,517.0,512.25,516.51,18169.0
2021-05-05 12:00:00,515.58,516.36,505.0,507.77,21551.0,515.58,516.36,505.0,507.77,21551.0
2021-05-05 13:00:00,506.66,508.15,501.73,507.35,26236.0,506.66,508.15,501.73,507.35,26236.0
2021-05-05 14:00:00,507.36,508.82,501.33,501.34,40319.0,507.36,508.82,501.33,501.34,40319.0
2021-05-05 15:00:00,502.4,506.37,497.44,505.19,99577.0,502.4,506.37,497.44,505.19,99577.0
2021-05-06 09:30:00,505.5,514.97,491.62,497.75,177974.0,505.5,514.97,491.62,497.75,177974.0
2021-05-06 10:00:00,496.0,500.16,475.49,491.88,214393.0,496.0,500.16,475.49,491.88,214393.0
2021-05-06 11:00:00,491.54,494.38,481.84,488.0,121005.0,491.54,494.38,481.84,488.0,121005.0
2021-05-06 12:00:00,487.81,489.15,483.45,485.61,85117.0,487.81,489.15,483.45,485.61,85117.0
2021-05-06 13:00:00,485.14,487.5,475.24,481.15,91047.0,485.14,487.5,475.24,481.15,91047.0
2021-05-06 14:00:00,482.0,492.65,481.75,485.3,88157.0,482.0,492.65,481.75,485.3,88157.0
2021-05-06 15:00:00,484.01,491.47,478.96,490.42,220822.0,484.01,491.47,478.96,490.42,220822.0
2021-05-07 09:30:00,506.43,518.26,505.01,512.27,110032.0,506.43,518.26,505.01,512.27,110032.0
2021-05-07 10:00:00,511.64,518.2,509.23,513.37,106824.0,511.64,518.2,509.23,513.37,106824.0
2021-05-07 11:00:00,513.36,513.36,508.66,511.45,57291.0,513.36,513.36,508.66,511.45,57291.0
2021-05-07 12:00:00,511.27,513.84,505.94,507.67,55896.0,511.27,513.84,505.94,507.67,55896.0
2021-05-07 13:00:00,507.88,507.93,497.31,497.5,37219.0,507.88,507.93,497.31,497.5,37219.0
2021-05-07 14:00:00,497.3,502.12,496.23,501.6,74361.0,497.3,502.12,496.23,501.6,74361.0
2021-05-07 15:00:00,501.64,511.28,501.12,508.03,250371.0,501.64,511.28,501.12,508.03,250371.0
2021-05-10 09:30:00,505.0,505.0,476.4,479.03,39973.0,505.0,505.0,476.4,479.03,39973.0
2021-05-10 10:00:00,480.45,491.82,477.23,486.97,125832.0,480.45,491.82,477.23,486.97,125832.0
2021-05-10 11:00:00,487.39,493.09,484.01,493.09,68406.0,487.39,493.09,484.01,493.09,68406.0
2021-05-10 12:00:00,494.09,497.48,490.33,497.06,37005.0,494.09,497.48,490.33,497.06,37005.0
2021-05-10 13:00:00,497.21,503.07,497.21,500.81,91072.0,497.21,503.07,497.21,500.81,91072.0
2021-05-10 14:00:00,500.81,500.81,489.5,490.72,36670.0,500.81,500.81,489.5,490.72,36670.0
2021-05-10 15:00:00,491.34,494.36,485.52,485.53,111448.0,491.34,494.36,485.52,485.53,111448.0
2021-05-11 09:30:00,471.07,490.41,470.0,490.41,50932.0,471.07,490.41,470.0,490.41,50932.0
2021-05-11 10:00:00,489.13,492.8,482.28,489.25,60693.0,489.13,492.8,482.28,489.25,60693.0
2021-05-11 11:00:00,488.79,507.73,487.26,505.33,28442.0,488.79,507.73,487.26,505.33,28442.0
2021-05-11 12:00:00,505.37,507.27,502.05,506.81,38850.0,505.37,507.27,502.05,506.81,38850.0
2021-05-11 13:00:00,506.17,516.23,505.75,506.55,40714.0,506.17,516.23,505.75,506.55,40714.0
2021-05-11 14:00:00,506.72,512.52,502.85,509.12,37681.0,506.72,512.52,502.85,509.12,37681.0
2021-05-11 15:00:00,507.96,510.14,504.14,506.98,41389.0,507.96,510.14,504.14,506.98,41389.0
2021-05-12 09:30:00,494.99,497.64,486.35,487.37,17637.0,494.99,497.64,486.35,487.37,17637.0
2021-05-12 10:00:00,485.48,490.41,481.13,482.1,87928.0,485.48,490.41,481.13,482.1,87928.0
2021-05-12 11:00:00,482.0,488.3,478.64,479.65,26579.0,482.0,488.3,478.64,479.65,26579.0
2021-05-12 12:00:00,480.28,489.0,478.5,487.5,32564.0,480.28,489.0,478.5,487.5,32564.0
2021-05-12 13:00:00,487.51,491.3,484.18,486.26,22365.0,487.51,491.3,484.18,486.26,22365.0
2021-05-12 14:00:00,487.2,488.85,484.55,486.35,33190.0,487.2,488.85,484.55,486.35,33190.0
2021-05-12 15:00:00,485.0,491.01,483.36,487.7,77992.0,485.0,491.01,483.36,487.7,77992.0
2021-05-13 09:30:00,497.24,498.27,485.1,493.51,15771.0,497.24,498.27,485.1,493.51,15771.0
2021-05-13 10:00:00,494.65,495.36,485.94,487.58,19916.0,494.65,495.36,485.94,487.58,19916.0
2021-05-13 11:00:00,486.26,486.26,477.41,478.4,27214.0,486.26,486.26,477.41,478.4,27214.0
2021-05-13 12:00:00,478.63,480.99,473.19,473.61,28629.0,478.63,480.99,473.19,473.61,28629.0
2021-05-13 13:00:00,474.3,476.28,462.48,466.34,63224.0,474.3,476.28,462.48,466.34,63224.0
2021-05-13 14:00:00,466.6,476.72,466.6,471.4,26495.0,466.6,476.72,466.6,471.4,26495.0
2021-05-13 15:00:00,471.08,479.06,470.46,474.0,81758.0,471.08,479.06,470.46,474.0,81758.0
2021-05-14 09:30:00,481.97,487.23,478.4,486.97,20613.0,481.97,487.23,478.4,486.97,20613.0
2021-05-14 10:00:00,486.75,498.95,486.75,495.7,46488.0,486.75,498.95,486.75,495.7,46488.0
2021-05-14 11:00:00,495.69,499.72,494.63,496.73,26056.0,495.69,499.72,494.63,496.73,26056.0
2021-05-14 12:00:00,496.87,500.75,495.3,498.77,25601.0,496.87,500.75,495.3,498.77,25601.0
2021-05-14 13:00:00,497.87,499.2,494.92,496.83,32462.0,497.87,499.2,494.92,496.83,32462.0
2021-05-14 14:00:00,496.98,503.28,496.98,501.21,23968.0,496.98,503.28,496.98,501.21,23968.0
2021-05-14 15:00:00,501.59,502.11,497.5,498.7,83635.0,501.59,502.11,497.5,498.7,83635.0
2021-05-17 09:30:00,491.75,499.19,489.0,494.13,14600.0,491.75,499.19,489.0,494.13,14600.0
2021-05-17 10:00:00,492.17,493.39,486.57,490.08,20882.0,492.17,493.39,486.57,490.08,20882.0
2021-05-17 11:00:00,491.18,491.19,485.39,485.39,16858.0,491.18,491.19,485.39,485.39,16858.0
2021-05-17 12:00:00,485.67,488.41,481.44,485.97,15537.0,485.67,488.41,481.44,485.97,15537.0
2021-05-17 13:00:00,486.67,487.31,480.96,482.5,21507.0,486.67,487.31,480.96,482.5,21507.0
2021-05-17 14:00:00,482.49,484.62,479.24,480.53,38536.0,482.49,484.62,479.24,480.53,38536.0
2021-05-17 15:00:00,480.74,483.0,476.89,482.29,128855.0,480.74,483.0,476.89,482.29,128855.0
2021-05-18 09:30:00,484.56,492.89,484.08,492.88,31250.0,484.56,492.89,484.08,492.88,31250.0
2021-05-18 10:00:00,491.3,495.36,490.05,493.04,36540.0,491.3,495.36,490.05,493.04,36540.0
2021-05-18 11:00:00,492.01,494.88,487.7,488.29,23702.0,492.01,494.88,487.7,488.29,23702.0
2021-05-18 12:00:00,488.08,493.56,487.5,491.76,19927.0,488.08,493.56,487.5,491.76,19927.0
2021-05-18 13:00:00,491.39,491.71,489.27,490.19,20025.0,491.39,491.71,489.27,490.19,20025.0
2021-05-18 14:00:00,490.22,491.62,484.19,487.78,16265.0,490.22,491.62,484.19,487.78,16265.0
2021-05-18 15:00:00,488.39,491.59,483.82,484.84,41682.0,488.39,491.59,483.82,484.84,41682.0
2021-05-19 09:30:00,472.91,480.31,467.74,473.28,26699.0,472.91,480.31,467.74,473.28,26699.0
2021-05-19 10:00:00,473.22,479.82,468.05,478.86,19588.0,473.22,479.82,468.05,478.86,19588.0
2021-05-19 11:00:00,479.63,480.38,475.37,476.08,21966.0,479.63,480.38,475.37,476.08,21966.0
2021-05-19 12:00:00,477.15,481.84,476.61,478.41,19420.0,477.15,481.84,476.61,478.41,19420.0
2021-05-19 13:00:00,478.5,483.24,478.5,480.9,13947.0,478.5,483.24,478.5,480.9,13947.0
2021-05-19 14:00:00,481.26,490.12,478.2,488.12,52620.0,481.26,490.12,478.2,488.12,52620.0
2021-05-19 15:00:00,486.39,489.21,484.25,487.75,33233.0,486.39,489.21,484.25,487.75,33233.0
2021-05-20 09:30:00,493.8,501.68,493.8,500.01,18219.0,493.8,501.68,493.8,500.01,18219.0
2021-05-20 10:00:00,499.96,502.84,497.49,497.75,22849.0,499.96,502.84,497.49,497.75,22849.0
2021-05-20 11:00:00,497.98,502.14,496.16,502.0,16968.0,497.98,502.14,496.16,502.0,16968.0
2021-05-20 12:00:00,501.55,505.26,499.29,505.0,16229.0,501.55,505.26,499.29,505.0,16229.0
2021-05-20 13:00:00,504.66,506.42,502.0,502.0,8565.0,504.66,506.42,502.0,502.0,8565.0
2021-05-20 14:00:00,502.66,503.55,501.01,502.74,13531.0,502.66,503.55,501.01,502.74,13531.0
2021-05-20 15:00:00,502.89,503.85,499.01,502.59,45163.0,502.89,503.85,499.01,502.59,45163.0
2021-05-21 09:30:00,510.0,511.2,498.23,509.53,16904.0,510.0,511.2,498.23,509.53,16904.0
2021-05-21 10:00:00,510.99,512.66,502.04,504.96,14202.0,510.99,512.66,502.04,504.96,14202.0
2021-05-21 11:00:00,505.1,508.23,505.01,505.75,16152.0,505.1,508.23,505.01,505.75,16152.0
2021-05-21 12:00:00,506.53,507.61,504.5,507.61,19146.0,506.53,507.61,504.5,507.61,19146.0
2021-05-21 13:00:00,507.22,510.16,506.13,507.5,17178.0,507.22,510.16,506.13,507.5,17178.0
2021-05-21 14:00:00,509.2,509.2,505.88,508.06,11280.0,509.2,509.2,505.88,508.06,11280.0
2021-05-21 15:00:00,508.06,508.6,504.45,504.72,24764.0,508.06,508.6,504.45,504.72,24764.0
2021-05-24 09:30:00,510.0,518.5,508.02,517.06,21282.0,510.0,518.5,508.02,517.06,21282.0
2021-05-24 10:00:00,517.09,519.56,513.53,515.51,18809.0,517.09,519.56,513.53,515.51,18809.0
2021-05-24 11:00:00,516.3,518.58,510.12,512.33,14533.0,516.3,518.58,510.12,512.33,14533.0
2021-05-24 12:00:00,512.48,512.48,508.11,508.84,10657.0,512.48,512.48,508.11,508.84,10657.0
2021-05-24 13:00:00,508.81,510.0,507.6,507.6,19592.0,508.81,510.0,507.6,507.6,19592.0
2021-05-24 14:00:00,507.56,509.01,505.17,507.07,25051.0,507.56,509.01,505.17,507.07,25051.0
2021-05-24 15:00:00,506.66,509.47,505.62,506.94,45447.0,506.66,509.47,505.62,506.94,45447.0
2021-05-25 09:30:00,510.98,517.43,507.92,512.08,60862.0,510.98,517.43,507.92,512.08,60862.0
2021-05-25 10:00:00,512.77,518.59,509.29,517.3,38383.0,512.77,518.59,509.29,517.3,38383.0
2021-05-25 11:00:00,516.88,517.05,510.57,511.75,21890.0,516.88,517.05,510.57,511.75,21890.0
2021-05-25 12:00:00,512.31,513.17,510.31,510.31,9223.0,512.31,513.17,510.31,510.31,9223.0
2021-05-25 13:00:00,510.66,511.57,508.13,509.52,18811.0,510.66,511.57,508.13,509.52,18811.0
2021-05-25 14:00:00,509.46,509.47,505.02,505.54,22951.0,509.46,509.47,505.02,505.54,22951.0
2021-05-25 15:00:00,505.64,505.78,499.8,501.25,86436.0,505.64,505.78,499.8,501.25,86436.0
2021-05-26 09:30:00,509.49,513.29,507.71,510.6,16970.0,509.49,513.29,507.71,510.6,16970.0
2021-05-26 10:00:00,509.87,509.87,503.1,505.0,96719.0,509.87,509.87,503.1,505.0,96719.0
2021-05-26 11:00:00,505.09,506.56,499.94,501.1,56611.0,505.09,506.56,499.94,501.1,56611.0
2021-05-26 12:00:00,501.16,504.34,501.16,503.73,19420.0,501.16,504.34,501.16,503.73,19420.0
2021-05-26 13:00:00,504.28,504.8,499.47,504.15,40970.0,504.28,504.8,499.47,504.15,40970.0
2021-05-26 14:00:00,503.7,504.66,503.15,504.09,57642.0,503.7,504.66,503.15,504.09,57642.0
2021-05-26 15:00:00,504.09,504.38,501.97,504.25,102314.0,504.09,504.38,501.97,504.25,102314.0
2021-05-27 09:30:00,500.96,504.44,489.91,493.45,30959.0,500.96,504.44,489.91,493.45,30959.0
2021-05-27 10:00:00,493.78,498.77,493.42,495.0,51081.0,493.78,498.77,493.42,495.0,51081.0
2021-05-27 11:00:00,495.04,502.59,495.04,502.09,13912.0,495.04,502.59,495.04,502.09,13912.0
2021-05-27 12:00:00,502.57,502.57,498.34,499.9,27046.0,502.57,502.57,498.34,499.9,27046.0
2021-05-27 13:00:00,499.96,500.55,495.33,498.0,57640.0,499.96,500.55,495.33,498.0,57640.0
2021-05-27 14:00:00,498.0,498.26,495.81,496.97,23449.0,498.0,498.26,495.81,496.97,23449.0
2021-05-27 15:00:00,496.88,499.17,494.49,498.38,68239.0,496.88,499.17,494.49,498.38,68239.0
2021-05-28 09:30:00,504.9,511.75,501.5,510.44,35439.0,504.9,511.75,501.5,510.44,35439.0
2021-05-28 10:00:00,510.19,511.0,505.45,510.01,32469.0,510.19,511.0,505.45,510.01,32469.0
2021-05-28 11:00:00,510.11,513.51,509.45,511.74,27175.0,510.11,513.51,509.45,511.74,27175.0
2021-05-28 12:00:00,511.44,512.03,509.82,510.84,12545.0,511.44,512.03,509.82,510.84,12545.0
2021-05-28 13:00:00,511.0,511.32,508.26,509.55,12621.0,511.0,511.32,508.26,509.55,12621.0
2021-05-28 14:00:00,509.52,510.1,507.45,507.89,10111.0,509.52,510.1,507.45,507.89,10111.0
2021-05-28 15:00:00,507.83,507.83,503.78,504.11,43711.0,507.83,507.83,503.78,504.11,43711.0
2021-06-01 09:30:00,506.9,507.31,496.56,498.27,17417.0,506.9,507.31,496.56,498.27,17417.0
2021-06-01 10:00:00,498.99,499.47,491.2,494.34,23003.0,498.99,499.47,491.2,494.34,23003.0
2021-06-01 11:00:00,495.07,496.62,493.1,494.61,12574.0,495.07,496.62,493.1,494.61,12574.0
2021-06-01 12:00:00,494.08,497.71,493.3,496.44,9810.0,494.08,497.71,493.3,496.44,9810.0
2021-06-01 13:00:00,496.27,496.54,492.92,495.0,51574.0,496.27,496.54,492.92,495.0,51574.0
2021-06-01 14:00:00,494.54,495.37,492.62,493.32,18094.0,494.54,495.37,492.62,493.32,18094.0
2021-06-01 15:00:00,493.56,494.35,491.42,492.56,47061.0,493.56,494.35,491.42,492.56,47061.0
2021-06-02 09:30:00,486.55,491.09,483.28,485.16,21970.0,486.55,491.09,483.28,485.16,21970.0
2021-06-02 10:00:00,483.71,488.91,482.77,486.21,30034.0,483.71,488.91,482.77,486.21,30034.0
2021-06-02 11:00:00,486.26,490.85,486.03,486.62,32401.0,486.26,490.85,486.03,486.62,32401.0
2021-06-02 12:00:00,486.99,488.51,482.15,483.63,18003.0,486.99,488.51,482.15,483.63,18003.0
2021-06-02 13:00:00,483.66,485.08,482.4,484.33,10675.0,483.66,485.08,482.4,484.33,10675.0
2021-06-02 14:00:00,483.58,484.35,482.69,483.07,20782.0,483.58,484.35,482.69,483.07,20782.0
2021-06-02 15:00:00,482.72,485.14,482.05,483.66,49272.0,482.72,485.14,482.05,483.66,49272.0
2021-06-03 09:30:00,477.68,480.29,469.45,474.42,17203.0,477.68,480.29,469.45,474.42,17203.0
2021-06-03 10:00:00,474.87,481.3,474.81,481.3,18721.0,474.87,481.3,474.81,481.3,18721.0
2021-06-03 11:00:00,481.44,481.81,473.7,474.68,18006.0,481.44,481.81,473.7,474.68,18006.0
2021-06-03 12:00:00,475.38,478.02,475.15,477.11,17885.0,475.38,478.02,475.15,477.11,17885.0
2021-06-03 13:00:00,477.41,479.8,475.6,476.7,23560.0,477.41,479.8,475.6,476.7,23560.0
2021-06-03 14:00:00,476.03,476.88,471.19,471.46,26903.0,476.03,476.88,471.19,471.46,26903.0
2021-06-03 15:00:00,471.83,475.15,471.56,472.71,49619.0,471.83,475.15,471.56,472.71,49619.0
2021-06-04 09:30:00,480.59,484.35,480.05,483.0,32834.0,480.59,484.35,480.05,483.0,32834.0
2021-06-04 10:00:00,483.19,488.84,482.69,486.53,22842.0,483.19,488.84,482.69,486.53,22842.0
2021-06-04 11:00:00,487.88,490.06,487.18,488.53,22380.0,487.88,490.06,487.18,488.53,22380.0
2021-06-04 12:00:00,489.28,491.38,488.7,491.1,28455.0,489.28,491.38,488.7,491.1,28455.0
2021-06-04 13:00:00,491.09,491.72,489.37,490.61,34088.0,491.09,491.72,489.37,490.61,34088.0
2021-06-04 14:00:00,490.59,491.03,488.36,489.28,28176.0,490.59,491.03,488.36,489.28,28176.0
2021-06-04 15:00:00,489.37,492.7,489.11,490.2,80142.0,489.37,492.7,489.11,490.2,80142.0
2021-06-07 09:30:00,487.0,493.47,487.0,493.47,14163.0,487.0,493.47,487.0,493.47,14163.0
2021-06-07 10:00:00,493.01,502.1,492.2,501.84,22824.0,493.01,502.1,492.2,501.84,22824.0
2021-06-07 11:00:00,502.46,502.66,498.67,500.63,19611.0,502.46,502.66,498.67,500.63,19611.0
2021-06-07 12:00:00,500.72,504.47,500.72,501.72,14446.0,500.72,504.47,500.72,501.72,14446.0
2021-06-07 13:00:00,502.15,502.15,496.91,496.92,15253.0,502.15,502.15,496.91,496.92,15253.0
2021-06-07 14:00:00,497.1,501.56,497.0,500.4,15903.0,497.1,501.56,497.0,500.4,15903.0
2021-06-07 15:00:00,500.31,502.49,497.64,498.59,61102.0,500.31,502.49,497.64,498.59,61102.0
2021-06-08 09:30:00,503.06,511.64,502.97,511.46,21293.0,503.06,511.64,502.97,511.46,21293.0
2021-06-08 10:00:00,510.65,512.6,500.75,500.9,20290.0,510.65,512.6,500.75,500.9,20290.0
2021-06-08 11:00:00,501.79,503.47,498.0,500.56,15547.0,501.79,503.47,498.0,500.56,15547.0
2021-06-08 12:00:00,500.47,504.57,499.71,503.9,6690.0,500.47,504.57,499.71,503.9,6690.0
2021-06-08 13:00:00,503.69,505.51,502.89,505.2,12878.0,503.69,505.51,502.89,505.2,12878.0
2021-06-08 14:00:00,504.94,508.61,504.0,508.13,19158.0,504.94,508.61,504.0,508.13,19158.0
2021-06-08 15:00:00,508.2,509.61,506.78,507.34,45716.0,508.2,509.61,506.78,507.34,45716.0
2021-06-09 09:30:00,509.17,515.83,508.22,511.73,17788.0,509.17,515.83,508.22,511.73,17788.0
2021-06-09 10:00:00,512.62,513.17,504.49,504.53,11048.0,512.62,513.17,504.49,504.53,11048.0
2021-06-09 11:00:00,505.72,506.53,499.99,500.47,9227.0,505.72,506.53,499.99,500.47,9227.0
2021-06-09 12:00:00,500.43,504.03,499.66,502.8,10555.0,500.43,504.03,499.66,502.8,10555.0
2021-06-09 13:00:00,503.34,503.52,499.65,499.65,8262.0,503.34,503.52,499.65,499.65,8262.0
2021-06-09 14:00:00,499.88,501.68,497.33,501.4,16784.0,499.88,501.68,497.33,501.4,16784.0
2021-06-09 15:00:00,500.62,501.33,497.13,497.14,26242.0,500.62,501.33,497.13,497.14,26242.0
2021-06-10 09:30:00,497.27,503.61,497.27,502.52,15583.0,497.27,503.61,497.27,502.52,15583.0
2021-06-10 10:00:00,502.76,504.01,497.09,499.3,14995.0,502.76,504.01,497.09,499.3,14995.0
2021-06-10 11:00:00,499.16,500.46,496.42,497.76,22811.0,499.16,500.46,496.42,497.76,22811.0
2021-06-10 12:00:00,497.26,499.87,496.3,498.99,19998.0,497.26,499.87,496.3,498.99,19998.0
2021-06-10 13:00:00,499.0,501.63,497.59,501.63,18429.0,499.0,501.63,497.59,501.63,18429.0
2021-06-10 14:00:00,500.89,503.36,500.14,502.66,15725.0,500.89,503.36,500.14,502.66,15725.0
2021-06-10 15:00:00,502.79,504.2,500.5,502.26,35020.0,502.79,504.2,500.5,502.26,35020.0
2021-06-11 09:30:00,504.01,513.57,501.84,512.47,30200.0,504.01,513.57,501.84,512.47,30200.0
2021-06-11 10:00:00,512.6,514.94,511.26,513.86,22515.0,512.6,514.94,511.26,513.86,22515.0
2021-06-11 11:00:00,513.27,514.62,510.03,511.92,8544.0,513.27,514.62,510.03,511.92,8544.0
2021-06-11 12:00:00,512.02,514.0,510.58,512.22,25751.0,512.02,514.0,510.58,512.22,25751.0
2021-06-11 13:00:00,511.6,514.04,511.54,513.28,6275.0,511.6,514.04,511.54,513.28,6275.0
2021-06-11 14:00:00,513.58,515.62,512.5,514.9,10200.0,513.58,515.62,512.5,514.9,10200.0
2021-06-11 15:00:00,514.81,519.98,514.49,519.97,45285.0,514.81,519.98,514.49,519.97,45285.0
2021-06-14 09:30:00,518.41,531.97,518.41,531.0,33825.0,518.41,531.97,518.41,531.0,33825.0
2021-06-14 10:00:00,531.43,535.41,527.46,529.66,41602.0,531.43,535.41,527.46,529.66,41602.0
2021-06-14 11:00:00,528.89,536.0,528.54,535.94,18589.0,528.89,536.0,528.54,535.94,18589.0
2021-06-14 12:00:00,535.73,539.24,535.02,537.88,23761.0,535.73,539.24,535.02,537.88,23761.0
2021-06-14 13:00:00,538.37,539.33,536.4,538.35,14618.0,538.37,539.33,536.4,538.35,14618.0
2021-06-14 14:00:00,538.46,538.57,535.81,537.75,13695.0,538.46,538.57,535.81,537.75,13695.0
2021-06-14 15:00:00,538.09,541.0,536.87,537.19,80604.0,538.09,541.0,536.87,537.19,80604.0
2021-06-15 09:30:00,534.13,534.97,525.0,530.53,18969.0,534.13,534.97,525.0,530.53,18969.0
2021-06-15 10:00:00,531.19,535.4,529.21,533.58,19019.0,531.19,535.4,529.21,533.58,19019.0
2021-06-15 11:00:00,533.81,537.72,531.67,535.0,17061.0,533.81,537.72,531.67,535.0,17061.0
2021-06-15 12:00:00,535.18,535.86,533.67,533.93,12472.0,535.18,535.86,533.67,533.93,12472.0
2021-06-15 13:00:00,533.88,534.8,533.25,534.03,18167.0,533.88,534.8,533.25,534.03,18167.0
2021-06-15 14:00:00,534.18,535.23,532.92,534.09,11445.0,534.18,535.23,532.92,534.09,11445.0
2021-06-15 15:00:00,533.16,535.43,532.96,535.0,37363.0,533.16,535.43,532.96,535.0,37363.0
2021-06-16 09:30:00,535.0,552.75,533.82,552.31,42916.0,535.0,552.75,533.82,552.31,42916.0
2021-06-16 10:00:00,551.93,555.22,549.14,549.14,69285.0,551.93,555.22,549.14,549.14,69285.0
2021-06-16 11:00:00,549.41,550.94,544.01,548.96,17902.0,549.41,550.94,544.01,548.96,17902.0
2021-06-16 12:00:00,549.5,550.72,545.29,547.99,43008.0,549.5,550.72,545.29,547.99,43008.0
2021-06-16 13:00:00,548.18,556.35,548.0,555.95,21388.0,548.18,556.35,548.0,555.95,21388.0
2021-06-16 14:00:00,556.35,556.81,544.0,548.32,72819.0,556.35,556.81,544.0,548.32,72819.0
2021-06-16 15:00:00,548.06,558.52,547.9,554.2,105809.0,548.06,558.52,547.9,554.2,105809.0
2021-06-17 09:30:00,548.04,563.85,548.04,563.26,26885.0,548.04,563.85,548.04,563.26,26885.0
2021-06-17 10:00:00,562.54,576.47,562.41,576.0,63711.0,562.54,576.47,562.41,576.0,63711.0
2021-06-17 11:00:00,575.99,580.88,575.38,575.38,45324.0,575.99,580.88,575.38,575.38,45324.0
2021-06-17 12:00:00,575.56,575.79,563.87,572.0,71667.0,575.56,575.79,563.87,572.0,71667.0
2021-06-17 13:00:00,572.28,573.0,566.28,566.58,25789.0,572.28,573.0,566.28,566.58,25789.0
2021-06-17 14:00:00,566.07,568.0,563.84,566.33,27669.0,566.07,568.0,563.84,566.33,27669.0
2021-06-17 15:00:00,566.29,572.45,565.04,571.37,64572.0,566.29,572.45,565.04,571.37,64572.0
2021-06-18 09:30:00,569.42,574.87,565.6,571.76,26887.0,569.42,574.87,565.6,571.76,26887.0
2021-06-18 10:00:00,573.05,577.03,569.54,576.38,45068.0,573.05,577.03,569.54,576.38,45068.0
2021-06-18 11:00:00,576.07,582.27,575.03,581.4,40994.0,576.07,582.27,575.03,581.4,40994.0
2021-06-18 12:00:00,581.97,587.6,581.93,587.6,29482.0,581.97,587.6,581.93,587.6,29482.0
2021-06-18 13:00:00,587.49,589.45,584.35,585.39,21378.0,587.49,589.45,584.35,585.39,21378.0
2021-06-18 14:00:00,585.29,587.64,581.73,581.73,43739.0,585.29,587.64,581.73,581.73,43739.0
2021-06-18 15:00:00,581.32,596.04,580.96,593.57,141940.0,581.32,596.04,580.96,593.57,141940.0
2021-06-21 09:30:00,588.31,589.99,570.24,575.26,46038.0,588.31,589.99,570.24,575.26,46038.0
2021-06-21 10:00:00,575.51,576.75,564.06,576.07,63359.0,575.51,576.75,564.06,576.07,63359.0
2021-06-21 11:00:00,576.49,579.56,575.5,577.3,25113.0,576.49,579.56,575.5,577.3,25113.0
2021-06-21 12:00:00,577.71,578.23,574.35,576.32,22640.0,577.71,578.23,574.35,576.32,22640.0
2021-06-21 13:00:00,575.73,578.75,574.59,575.27,16640.0,575.73,578.75,574.59,575.27,16640.0
2021-06-21 14:00:00,574.79,579.84,574.79,576.88,15191.0,574.79,579.84,574.79,576.88,15191.0
2021-06-21 15:00:00,577.49,578.34,572.74,575.75,35160.0,577.49,578.34,572.74,575.75,35160.0
2021-06-22 09:30:00,576.16,584.15,576.16,578.07,7385.0,576.16,584.15,576.16,578.07,7385.0
2021-06-22 10:00:00,577.0,578.53,573.42,576.3,37207.0,577.0,578.53,573.42,576.3,37207.0
2021-06-22 11:00:00,576.46,577.52,574.06,576.04,21279.0,576.46,577.52,574.06,576.04,21279.0
2021-06-22 12:00:00,576.05,581.95,576.03,581.43,30262.0,576.05,581.95,576.03,581.43,30262.0
2021-06-22 13:00:00,581.44,582.23,578.86,581.33,19248.0,581.44,582.23,578.86,581.33,19248.0
2021-06-22 14:00:00,581.56,587.18,581.56,586.83,28240.0,581.56,587.18,581.56,586.83,28240.0
2021-06-22 15:00:00,587.16,589.39,586.25,586.51,47291.0,587.16,589.39,586.25,586.51,47291.0
2021-06-23 09:30:00,589.17,594.58,586.18,593.17,12348.0,589.17,594.58,586.18,593.17,12348.0
2021-06-23 10:00:00,593.41,596.98,588.66,589.03,31586.0,593.41,596.98,588.66,589.03,31586.0
2021-06-23 11:00:00,589.4,595.6,587.73,593.27,30434.0,589.4,595.6,587.73,593.27,30434.0
2021-06-23 12:00:00,593.0,595.02,590.5,592.82,8641.0,593.0,595.02,590.5,592.82,8641.0
2021-06-23 13:00:00,592.88,594.0,591.94,593.13,11694.0,592.88,594.0,591.94,593.13,11694.0
2021-06-23 14:00:00,593.05,593.05,588.99,591.76,17387.0,593.05,593.05,588.99,591.76,17387.0
2021-06-23 15:00:00,591.8,592.41,589.96,591.23,28804.0,591.8,592.41,589.96,591.23,28804.0
2021-06-24 09:30:00,596.96,605.74,590.05,591.13,31567.0,596.96,605.74,590.05,591.13,31567.0
2021-06-24 10:00:00,591.84,599.6,590.91,592.94,23987.0,591.84,599.6,590.91,592.94,23987.0
2021-06-24 11:00:00,592.59,595.81,591.3,592.67,20610.0,592.59,595.81,591.3,592.67,20610.0
2021-06-24 12:00:00,592.7,595.9,587.93,589.06,16462.0,592.7,595.9,587.93,589.06,16462.0
2021-06-24 13:00:00,589.76,590.59,584.86,587.48,23996.0,589.76,590.59,584.86,587.48,23996.0
2021-06-24 14:00:00,588.97,593.8,588.23,591.81,25033.0,588.97,593.8,588.23,591.81,25033.0
2021-06-24 15:00:00,592.41,593.19,584.37,588.37,65616.0,592.41,593.19,584.37,588.37,65616.0
2021-06-25 09:30:00,588.0,591.87,578.82,579.94,17610.0,588.0,591.87,578.82,579.94,17610.0
2021-06-25 10:00:00,577.5,587.83,576.17,585.18,17311.0,577.5,587.83,576.17,585.18,17311.0
2021-06-25 11:00:00,584.91,587.9,581.82,584.31,21244.0,584.91,587.9,581.82,584.31,21244.0
2021-06-25 12:00:00,584.6,586.93,582.9,585.55,7102.0,584.6,586.93,582.9,585.55,7102.0
2021-06-25 13:00:00,584.89,587.29,583.64,586.39,28602.0,584.89,587.29,583.64,586.39,28602.0
2021-06-25 14:00:00,586.23,590.41,585.04,590.0,29908.0,586.23,590.41,585.04,590.0,29908.0
2021-06-25 15:00:00,589.88,589.88,581.56,581.89,112871.0,589.88,589.88,581.56,581.89,112871.0
2021-06-28 09:30:00,589.6,599.5,587.31,596.1,18036.0,589.6,599.5,587.31,596.1,18036.0
2021-06-28 10:00:00,597.45,599.65,594.06,596.76,31430.0,597.45,599.65,594.06,596.76,31430.0
2021-06-28 11:00:00,596.27,603.5,595.45,601.06,30752.0,596.27,603.5,595.45,601.06,30752.0
2021-06-28 12:00:00,600.72,604.0,600.02,603.85,9924.0,600.72,604.0,600.02,603.85,9924.0
2021-06-28 13:00:00,604.0,604.7,598.13,598.53,30654.0,604.0,604.7,598.13,598.53,30654.0
2021-06-28 14:00:00,598.76,600.82,594.3,595.22,31056.0,598.76,600.82,594.3,595.22,31056.0
2021-06-28 15:00:00,594.77,596.23,593.61,594.45,42226.0,594.77,596.23,593.61,594.45,42226.0
2021-06-29 09:30:00,592.29,599.94,586.75,598.55,27396.0,592.29,599.94,586.75,598.55,27396.0
2021-06-29 10:00:00,598.1,601.16,593.85,598.56,37043.0,598.1,601.16,593.85,598.56,37043.0
2021-06-29 11:00:00,598.12,599.0,592.33,593.7,12431.0,598.12,599.0,592.33,593.7,12431.0
2021-06-29 12:00:00,593.71,593.71,590.68,591.97,17067.0,593.71,593.71,590.68,591.97,17067.0
2021-06-29 13:00:00,592.01,594.76,590.93,594.76,24244.0,592.01,594.76,590.93,594.76,24244.0
2021-06-29 14:00:00,595.2,596.37,593.8,594.99,12763.0,595.2,596.37,593.8,594.99,12763.0
2021-06-29 15:00:00,595.7,597.74,594.79,597.23,21267.0,595.7,597.74,594.79,597.23,21267.0
2021-06-30 09:30:00,596.02,599.52,591.91,595.11,13300.0,596.02,599.52,591.91,595.11,13300.0
2021-06-30 10:00:00,595.95,597.86,593.54,595.63,24423.0,595.95,597.86,593.54,595.63,24423.0
2021-06-30 11:00:00,595.06,596.72,588.63,588.63,18948.0,595.06,596.72,588.63,588.63,18948.0
2021-06-30 12:00:00,588.83,589.55,582.07,584.86,16436.0,588.83,589.55,582.07,584.86,16436.0
2021-06-30 13:00:00,584.79,591.54,584.51,590.68,20466.0,584.79,591.54,584.51,590.68,20466.0
2021-06-30 14:00:00,590.68,591.23,586.99,588.13,14753.0,590.68,591.23,586.99,588.13,14753.0
2021-06-30 15:00:00,587.92,587.92,582.59,582.59,44553.0,587.92,587.92,582.59,582.59,44553.0
2021-07-01 09:30:00,578.82,588.16,578.49,581.7,20383.0,578.82,588.16,578.49,581.7,20383.0
2021-07-01 10:00:00,580.34,589.89,579.04,582.52,17722.0,580.34,589.89,579.04,582.52,17722.0
2021-07-01 11:00:00,582.49,583.57,574.81,581.31,22575.0,582.49,583.57,574.81,581.31,22575.0
2021-07-01 12:00:00,581.58,582.5,577.59,577.66,9597.0,581.58,582.5,577.59,577.66,9597.0
2021-07-01 13:00:00,577.95,581.5,576.84,579.07,13187.0,577.95,581.5,576.84,579.07,13187.0
2021-07-01 14:00:00,578.9,583.11,578.9,582.58,14806.0,578.9,583.11,578.9,582.58,14806.0
2021-07-01 15:00:00,583.36,586.53,583.31,586.52,35092.0,583.36,586.53,583.31,586.52,35092.0
2021-07-02 09:30:00,592.0,597.5,589.96,589.96,10350.0,592.0,597.5,589.96,589.96,10350.0
2021-07-02 10:00:00,590.37,591.71,585.7,586.06,18638.0,590.37,591.71,585.7,586.06,18638.0
2021-07-02 11:00:00,585.7,591.66,585.7,589.97,11779.0,585.7,591.66,585.7,589.97,11779.0
2021-07-02 12:00:00,589.77,589.77,586.4,587.16,13414.0,589.77,589.77,586.4,587.16,13414.0
2021-07-02 13:00:00,586.91,588.91,586.76,587.0,10525.0,586.91,588.91,586.76,587.0,10525.0
2021-07-02 14:00:00,586.88,589.6,586.41,588.71,15232.0,586.88,589.6,586.41,588.71,15232.0
2021-07-02 15:00:00,588.92,593.05,588.17,592.14,37572.0,588.92,593.05,588.17,592.14,37572.0
2021-07-06 09:30:00,594.55,608.36,594.55,607.81,32643.0,594.55,608.36,594.55,607.81,32643.0
2021-07-06 10:00:00,607.18,616.26,605.59,613.81,40290.0,607.18,616.26,605.59,613.81,40290.0
2021-07-06 11:00:00,612.5,613.83,604.11,606.25,22738.0,612.5,613.83,604.11,606.25,22738.0
2021-07-06 12:00:00,606.9,606.9,597.56,603.6,16969.0,606.9,606.9,597.56,603.6,16969.0
2021-07-06 13:00:00,604.08,604.75,601.93,603.45,11314.0,604.08,604.75,601.93,603.45,11314.0
2021-07-06 14:00:00,602.56,604.0,600.33,600.5,10691.0,602.56,604.0,600.33,600.5,10691.0
2021-07-06 15:00:00,600.56,603.73,598.07,602.08,51028.0,600.56,603.73,598.07,602.08,51028.0
2021-07-07 09:30:00,610.0,616.45,606.8,614.95,16937.0,610.0,616.45,606.8,614.95,16937.0
2021-07-07 10:00:00,614.92,614.92,600.46,608.36,46558.0,614.92,614.92,600.46,608.36,46558.0
2021-07-07 11:00:00,608.4,614.1,606.66,613.87,24314.0,608.4,614.1,606.66,613.87,24314.0
2021-07-07 12:00:00,613.89,615.08,611.0,612.15,18995.0,613.89,615.08,611.0,612.15,18995.0
2021-07-07 13:00:00,611.99,612.01,607.71,609.12,12915.0,611.99,612.01,607.71,609.12,12915.0
2021-07-07 14:00:00,609.14,611.72,608.09,610.91,20962.0,609.14,611.72,608.09,610.91,20962.0
2021-07-07 15:00:00,610.73,611.89,608.42,609.83,34572.0,610.73,611.89,608.42,609.83,34572.0
2021-07-08 09:30:00,595.0,595.58,580.07,593.22,27801.0,595.0,595.58,580.07,593.22,27801.0
2021-07-08 10:00:00,592.14,600.49,591.02,591.56,40142.0,592.14,600.49,591.02,591.56,40142.0
2021-07-08 11:00:00,591.92,603.2,591.91,601.59,19809.0,591.92,603.2,591.91,601.59,19809.0
2021-07-08 12:00:00,601.82,601.82,597.65,598.52,29474.0,601.82,601.82,597.65,598.52,29474.0
2021-07-08 13:00:00,598.65,604.09,597.38,600.28,19655.0,598.65,604.09,597.38,600.28,19655.0
2021-07-08 14:00:00,600.35,601.51,598.64,599.65,17121.0,600.35,601.51,598.64,599.65,17121.0
2021-07-08 15:00:00,600.13,603.7,599.99,600.6,31735.0,600.13,603.7,599.99,600.6,31735.0
2021-07-09 09:30:00,601.98,603.9,592.5,596.27,8476.0,601.98,603.9,592.5,596.27,8476.0
2021-07-09 10:00:00,598.45,603.39,596.96,603.19,17774.0,598.45,603.39,596.96,603.19,17774.0
2021-07-09 11:00:00,602.51,606.88,601.13,602.0,18678.0,602.51,606.88,601.13,602.0,18678.0
2021-07-09 12:00:00,602.04,603.94,600.0,602.0,14054.0,602.04,603.94,600.0,602.0,14054.0
2021-07-09 13:00:00,601.94,607.21,599.98,607.21,17883.0,601.94,607.21,599.98,607.21,17883.0
2021-07-09 14:00:00,607.14,607.16,602.88,605.33,10397.0,607.14,607.16,602.88,605.33,10397.0
2021-07-09 15:00:00,604.52,604.52,600.83,602.9,48817.0,604.52,604.52,600.83,602.9,48817.0
2021-07-12 09:30:00,608.0,612.1,601.08,602.0,18498.0,608.0,612.1,601.08,602.0,18498.0
2021-07-12 10:00:00,602.21,602.22,591.06,593.75,24192.0,602.21,602.22,591.06,593.75,24192.0
2021-07-12 11:00:00,592.52,594.99,589.82,589.82,16746.0,592.52,594.99,589.82,589.82,16746.0
2021-07-12 12:00:00,590.2,592.56,586.38,592.08,9741.0,590.2,592.56,586.38,592.08,9741.0
2021-07-12 13:00:00,592.85,592.85,588.0,589.04,17917.0,592.85,592.85,588.0,589.04,17917.0
2021-07-12 14:00:00,589.12,590.46,587.68,588.29,14832.0,589.12,590.46,587.68,588.29,14832.0
2021-07-12 15:00:00,588.84,590.09,586.62,588.17,32735.0,588.84,590.09,586.62,588.17,32735.0
2021-07-13 09:30:00,588.44,592.07,584.39,586.69,8032.0,588.44,592.07,584.39,586.69,8032.0
2021-07-13 10:00:00,588.6,592.2,588.31,589.87,40156.0,588.6,592.2,588.31,589.87,40156.0
2021-07-13 11:00:00,590.0,591.2,588.99,590.27,27633.0,590.0,591.2,588.99,590.27,27633.0
2021-07-13 12:00:00,590.0,590.03,584.66,584.66,16357.0,590.0,590.03,584.66,584.66,16357.0
2021-07-13 13:00:00,585.49,585.78,576.06,578.86,21020.0,585.49,585.78,576.06,578.86,21020.0
2021-07-13 14:00:00,578.09,581.42,576.73,579.9,18811.0,578.09,581.42,576.73,579.9,18811.0
2021-07-13 15:00:00,580.08,583.21,576.28,576.31,56899.0,580.08,583.21,576.28,576.31,56899.0
2021-07-14 09:30:00,580.07,583.94,571.02,575.94,14364.0,580.07,583.94,571.02,575.94,14364.0
2021-07-14 10:00:00,576.69,579.45,570.66,571.64,26886.0,576.69,579.45,570.66,571.64,26886.0
2021-07-14 11:00:00,572.14,572.14,560.75,561.11,22030.0,572.14,572.14,560.75,561.11,22030.0
2021-07-14 12:00:00,562.12,568.38,561.61,566.47,15043.0,562.12,568.38,561.61,566.47,15043.0
2021-07-14 13:00:00,567.05,567.36,558.15,558.89,15994.0,567.05,567.36,558.15,558.89,15994.0
2021-07-14 14:00:00,558.51,562.66,556.8,557.91,28121.0,558.51,562.66,556.8,557.91,28121.0
2021-07-14 15:00:00,557.78,558.63,554.13,554.83,132403.0,557.78,558.63,554.13,554.83,132403.0
2021-07-15 09:30:00,555.34,558.48,544.1,556.06,45121.0,555.34,558.48,544.1,556.06,45121.0
2021-07-15 10:00:00,555.5,559.63,546.41,550.0,39378.0,555.5,559.63,546.41,550.0,39378.0
2021-07-15 11:00:00,550.5,552.59,547.05,549.77,45017.0,550.5,552.59,547.05,549.77,45017.0
2021-07-15 12:00:00,551.01,557.13,549.58,553.91,22043.0,551.01,557.13,549.58,553.91,22043.0
2021-07-15 13:00:00,554.04,554.04,543.17,543.63,15414.0,554.04,554.04,543.17,543.63,15414.0
2021-07-15 14:00:00,544.28,553.91,544.28,552.81,27287.0,544.28,553.91,544.28,552.81,27287.0
2021-07-15 15:00:00,553.66,554.25,549.67,550.71,87297.0,553.66,554.25,549.67,550.71,87297.0
2021-07-16 09:30:00,556.37,560.74,555.0,555.75,10658.0,556.37,560.74,555.0,555.75,10658.0
2021-07-16 10:00:00,555.0,558.22,549.15,554.37,15551.0,555.0,558.22,549.15,554.37,15551.0
2021-07-16 11:00:00,554.43,557.47,552.44,556.85,11297.0,554.43,557.47,552.44,556.85,11297.0
2021-07-16 12:00:00,557.31,558.18,555.06,556.65,13788.0,557.31,558.18,555.06,556.65,13788.0
2021-07-16 13:00:00,556.57,558.59,553.84,558.15,15423.0,556.57,558.59,553.84,558.15,15423.0
2021-07-16 14:00:00,557.55,559.28,556.8,557.16,15622.0,557.55,559.28,556.8,557.16,15622.0
2021-07-16 15:00:00,556.51,560.18,555.38,559.78,49857.0,556.51,560.18,555.38,559.78,49857.0
2021-07-19 09:30:00,550.0,558.56,546.24,552.33,33803.0,550.0,558.56,546.24,552.33,33803.0
2021-07-19 10:00:00,552.8,565.22,551.72,563.32,32777.0,552.8,565.22,551.72,563.32,32777.0
2021-07-19 11:00:00,563.63,567.46,561.32,566.75,22737.0,563.63,567.46,561.32,566.75,22737.0
2021-07-19 12:00:00,564.51,567.44,558.26,558.75,13737.0,564.51,567.44,558.26,558.75,13737.0
2021-07-19 13:00:00,558.5,562.3,558.17,560.33,19964.0,558.5,562.3,558.17,560.33,19964.0
2021-07-19 14:00:00,560.96,564.41,558.9,558.9,41011.0,560.96,564.41,558.9,558.9,41011.0
2021-07-19 15:00:00,559.39,559.79,553.0,555.31,116224.0,559.39,559.79,553.0,555.31,116224.0
2021-07-20 09:30:00,562.03,564.66,547.38,553.32,20600.0,562.03,564.66,547.38,553.32,20600.0
2021-07-20 10:00:00,554.46,564.67,550.46,564.67,40820.0,554.46,564.67,550.46,564.67,40820.0
2021-07-20 11:00:00,564.37,576.28,563.03,573.21,36252.0,564.37,576.28,563.03,573.21,36252.0
2021-07-20 12:00:00,572.78,580.18,572.78,580.18,14279.0,572.78,580.18,572.78,580.18,14279.0
2021-07-20 13:00:00,578.76,583.08,577.75,579.3,17195.0,578.76,583.08,577.75,579.3,17195.0
2021-07-20 14:00:00,579.19,581.99,576.78,581.22,27664.0,579.19,581.99,576.78,581.22,27664.0
2021-07-20 15:00:00,581.04,582.16,576.58,577.02,41793.0,581.04,582.16,576.58,577.02,41793.0
2021-07-21 09:30:00,576.09,585.69,576.09,585.53,10313.0,576.09,585.69,576.09,585.53,10313.0
2021-07-21 10:00:00,584.43,587.57,581.98,585.86,38393.0,584.43,587.57,581.98,585.86,38393.0
2021-07-21 11:00:00,585.37,588.21,584.61,588.21,18110.0,585.37,588.21,584.61,588.21,18110.0
2021-07-21 12:00:00,588.28,589.94,583.73,583.78,14622.0,588.28,589.94,583.73,583.78,14622.0
2021-07-21 13:00:00,585.01,586.06,582.78,584.0,5353.0,585.01,586.06,582.78,584.0,5353.0
2021-07-21 14:00:00,584.0,584.16,581.33,582.25,8304.0,584.0,584.16,581.33,582.25,8304.0
2021-07-21 15:00:00,582.58,585.99,582.2,584.47,24544.0,582.58,585.99,582.2,584.47,24544.0
2021-07-22 09:30:00,586.88,592.24,584.92,585.13,6763.0,586.88,592.24,584.92,585.13,6763.0
2021-07-22 10:00:00,584.91,592.5,583.69,586.54,16186.0,584.91,592.5,583.69,586.54,16186.0
2021-07-22 11:00:00,586.2,587.86,581.05,584.57,20635.0,586.2,587.86,581.05,584.57,20635.0
2021-07-22 12:00:00,585.97,586.88,580.51,585.98,13403.0,585.97,586.88,580.51,585.98,13403.0
2021-07-22 13:00:00,587.01,588.35,585.45,585.55,12950.0,587.01,588.35,585.45,585.55,12950.0
2021-07-22 14:00:00,586.0,593.17,585.89,592.99,13445.0,586.0,593.17,585.89,592.99,13445.0
2021-07-22 15:00:00,592.69,593.42,587.78,588.0,51021.0,592.69,593.42,587.78,588.0,51021.0
2021-07-23 09:30:00,590.88,595.0,586.84,587.79,15692.0,590.88,595.0,586.84,587.79,15692.0
2021-07-23 10:00:00,587.0,587.0,576.0,578.34,29729.0,587.0,587.0,576.0,578.34,29729.0
2021-07-23 11:00:00,578.46,584.8,577.99,584.19,29569.0,578.46,584.8,577.99,584.19,29569.0
2021-07-23 12:00:00,583.66,584.17,580.34,580.63,16686.0,583.66,584.17,580.34,580.63,16686.0
2021-07-23 13:00:00,580.61,583.35,580.39,582.32,32285.0,580.61,583.35,580.39,582.32,32285.0
2021-07-23 14:00:00,582.27,586.9,581.89,584.25,23854.0,582.27,586.9,581.89,584.25,23854.0
2021-07-23 15:00:00,583.81,584.13,580.35,580.39,69612.0,583.81,584.13,580.35,580.39,69612.0
2021-07-26 09:30:00,583.98,587.61,572.69,587.38,67552.0,583.98,587.61,572.69,587.38,67552.0
2021-07-26 10:00:00,588.17,589.79,579.25,580.51,39349.0,588.17,589.79,579.25,580.51,39349.0
2021-07-26 11:00:00,580.24,587.0,580.24,586.69,45448.0,580.24,587.0,580.24,586.69,45448.0
2021-07-26 12:00:00,587.0,588.76,581.6,585.82,25158.0,587.0,588.76,581.6,585.82,25158.0
2021-07-26 13:00:00,585.19,591.16,585.19,589.9,35520.0,585.19,591.16,585.19,589.9,35520.0
2021-07-26 14:00:00,589.79,597.11,589.79,596.52,71211.0,589.79,597.11,589.79,596.52,71211.0
2021-07-26 15:00:00,596.55,597.77,594.06,597.7,69753.0,596.55,597.77,594.06,597.7,69753.0
2021-07-27 09:30:00,599.39,600.0,592.16,594.04,13265.0,599.39,600.0,592.16,594.04,13265.0
2021-07-27 10:00:00,593.9,595.33,581.71,582.57,62288.0,593.9,595.33,581.71,582.57,62288.0
2021-07-27 11:00:00,582.46,585.6,577.9,583.21,24874.0,582.46,585.6,577.9,583.21,24874.0
2021-07-27 12:00:00,582.5,582.5,578.93,579.9,22635.0,582.5,582.5,578.93,579.9,22635.0
2021-07-27 13:00:00,580.11,581.19,575.24,578.97,15244.0,580.11,581.19,575.24,578.97,15244.0
2021-07-27 14:00:00,579.62,587.09,579.52,586.06,13450.0,579.62,587.09,579.52,586.06,13450.0
2021-07-27 15:00:00,585.79,586.96,583.83,585.57,42277.0,585.79,586.96,583.83,585.57,42277.0
2021-07-28 09:30:00,583.5,592.99,581.14,587.59,7094.0,583.5,592.99,581.14,587.59,7094.0
2021-07-28 10:00:00,586.09,590.74,580.66,585.51,22223.0,586.09,590.74,580.66,585.51,22223.0
2021-07-28 11:00:00,585.55,590.75,585.39,588.87,11931.0,585.55,590.75,585.39,588.87,11931.0
2021-07-28 12:00:00,588.91,590.14,585.05,586.19,22410.0,588.91,590.14,585.05,586.19,22410.0
2021-07-28 13:00:00,586.75,587.53,583.73,584.47,10917.0,586.75,587.53,583.73,584.47,10917.0
2021-07-28 14:00:00,583.71,589.83,582.0,588.88,9901.0,583.71,589.83,582.0,588.88,9901.0
2021-07-28 15:00:00,588.88,591.74,588.6,589.01,23972.0,588.88,591.74,588.6,589.01,23972.0
2021-07-29 09:30:00,584.39,591.47,584.39,591.47,8302.0,584.39,591.47,584.39,591.47,8302.0
2021-07-29 10:00:00,590.0,591.9,587.32,591.42,15931.0,590.0,591.9,587.32,591.42,15931.0
2021-07-29 11:00:00,591.58,593.5,588.15,590.58,11845.0,591.58,593.5,588.15,590.58,11845.0
2021-07-29 12:00:00,590.84,593.54,587.21,588.57,18070.0,590.84,593.54,587.21,588.57,18070.0
2021-07-29 13:00:00,588.48,588.97,586.18,588.23,9662.0,588.48,588.97,586.18,588.23,9662.0
2021-07-29 14:00:00,588.01,588.66,584.06,585.1,12569.0,588.01,588.66,584.06,585.1,12569.0
2021-07-29 15:00:00,585.5,585.5,582.42,582.89,23816.0,585.5,585.5,582.42,582.89,23816.0
2021-07-30 09:30:00,579.39,585.66,576.06,581.57,21530.0,579.39,585.66,576.06,581.57,21530.0
2021-07-30 10:00:00,583.04,592.34,583.04,591.6,24347.0,583.04,592.34,583.04,591.6,24347.0
2021-07-30 11:00:00,591.0,592.52,589.18,591.75,37678.0,591.0,592.52,589.18,591.75,37678.0
2021-07-30 12:00:00,591.78,592.88,589.53,590.18,37831.0,591.78,592.88,589.53,590.18,37831.0
2021-07-30 13:00:00,589.68,591.57,589.23,591.11,29587.0,589.68,591.57,589.23,591.11,29587.0
2021-07-30 14:00:00,591.54,592.32,590.12,590.57,34996.0,591.54,592.32,590.12,590.57,34996.0
2021-07-30 15:00:00,591.15,596.5,591.0,596.02,166399.0,591.15,596.5,591.0,596.02,166399.0
2021-08-02 09:30:00,598.0,602.89,588.09,591.87,57420.0,598.0,602.89,588.09,591.87,57420.0
2021-08-02 10:00:00,592.69,596.53,591.1,595.26,93415.0,592.69,596.53,591.1,595.26,93415.0
2021-08-02 11:00:00,595.5,601.47,594.62,597.74,19245.0,595.5,601.47,594.62,597.74,19245.0
2021-08-02 12:00:00,597.33,600.78,595.74,598.69,24606.0,597.33,600.78,595.74,598.69,24606.0
2021-08-02 13:00:00,598.36,599.07,596.46,598.24,26011.0,598.36,599.07,596.46,598.24,26011.0
2021-08-02 14:00:00,597.94,598.92,595.61,597.04,32270.0,597.94,598.92,595.61,597.04,32270.0
2021-08-02 15:00:00,596.83,597.88,593.38,597.65,77828.0,596.83,597.88,593.38,597.65,77828.0
2021-08-03 09:30:00,598.4,601.27,592.28,593.39,20762.0,598.4,601.27,592.28,593.39,20762.0
2021-08-03 10:00:00,593.39,594.73,572.31,576.75,52894.0,593.39,594.73,572.31,576.75,52894.0
2021-08-03 11:00:00,577.1,582.49,573.76,582.49,24058.0,577.1,582.49,573.76,582.49,24058.0
2021-08-03 12:00:00,582.68,584.02,577.79,580.3,18344.0,582.68,584.02,577.79,580.3,18344.0
2021-08-03 13:00:00,580.66,581.24,579.04,580.41,13401.0,580.66,581.24,579.04,580.41,13401.0
2021-08-03 14:00:00,580.0,581.04,577.14,580.57,12768.0,580.0,581.04,577.14,580.57,12768.0
2021-08-03 15:00:00,580.52,585.31,580.11,584.94,46767.0,580.52,585.31,580.11,584.94,46767.0
2021-08-04 09:30:00,582.0,587.04,579.18,581.95,32502.0,582.0,587.04,579.18,581.95,32502.0
2021-08-04 10:00:00,582.2,583.9,577.31,579.21,33883.0,582.2,583.9,577.31,579.21,33883.0
2021-08-04 11:00:00,578.7,583.52,578.16,579.15,29559.0,578.7,583.52,578.16,579.15,29559.0
2021-08-04 12:00:00,578.82,582.54,577.76,581.36,41497.0,578.82,582.54,577.76,581.36,41497.0
2021-08-04 13:00:00,582.01,584.32,578.27,581.3,24619.0,582.01,584.32,578.27,581.3,24619.0
2021-08-04 14:00:00,581.14,596.6,581.14,595.73,45004.0,581.14,596.6,581.14,595.73,45004.0
2021-08-04 15:00:00,595.73,596.52,588.43,588.68,108681.0,595.73,596.52,588.43,588.68,108681.0
2021-08-05 09:30:00,627.27,654.72,622.05,645.44,100316.0,627.27,654.72,622.05,645.44,100316.0
2021-08-05 10:00:00,644.45,653.35,634.92,649.74,140752.0,644.45,653.35,634.92,649.74,140752.0
2021-08-05 11:00:00,649.75,658.5,645.97,654.26,97386.0,649.75,658.5,645.97,654.26,97386.0
2021-08-05 12:00:00,653.37,660.99,651.65,656.25,60517.0,653.37,660.99,651.65,656.25,60517.0
2021-08-05 13:00:00,656.23,658.8,650.12,653.68,54912.0,656.23,658.8,650.12,653.68,54912.0
2021-08-05 14:00:00,654.19,659.82,652.67,658.48,59706.0,654.19,659.82,652.67,658.48,59706.0
2021-08-05 15:00:00,658.0,660.24,653.62,660.0,181562.0,658.0,660.24,653.62,660.0,181562.0
2021-08-06 09:30:00,655.15,657.98,648.15,652.7,31707.0,655.15,657.98,648.15,652.7,31707.0
2021-08-06 10:00:00,653.99,656.18,648.3,650.95,67980.0,653.99,656.18,648.3,650.95,67980.0
2021-08-06 11:00:00,649.5,657.0,649.5,655.28,25264.0,649.5,657.0,649.5,655.28,25264.0
2021-08-06 12:00:00,656.11,656.97,653.44,654.31,8903.0,656.11,656.97,653.44,654.31,8903.0
2021-08-06 13:00:00,654.39,655.89,653.17,654.43,13389.0,654.39,655.89,653.17,654.43,13389.0
2021-08-06 14:00:00,654.0,656.37,653.39,655.79,22364.0,654.0,656.37,653.39,655.79,22364.0
2021-08-06 15:00:00,655.0,660.69,654.55,660.36,147104.0,655.0,660.69,654.55,660.36,147104.0
2021-08-09 09:30:00,659.0,659.0,652.92,655.31,51420.0,659.0,659.0,652.92,655.31,51420.0
2021-08-09 10:00:00,655.0,659.5,653.62,658.72,45606.0,655.0,659.5,653.62,658.72,45606.0
2021-08-09 11:00:00,658.0,660.88,657.13,660.88,23928.0,658.0,660.88,657.13,660.88,23928.0
2021-08-09 12:00:00,661.0,666.67,659.55,664.27,47255.0,661.0,666.67,659.55,664.27,47255.0
2021-08-09 13:00:00,664.29,665.0,660.87,663.76,27945.0,664.29,665.0,660.87,663.76,27945.0
2021-08-09 14:00:00,664.0,664.0,658.53,661.81,26916.0,664.0,664.0,658.53,661.81,26916.0
2021-08-09 15:00:00,660.54,661.1,655.7,657.51,73197.0,660.54,661.1,655.7,657.51,73197.0
2021-08-10 09:30:00,657.73,664.99,657.26,659.93,16352.0,657.73,664.99,657.26,659.93,16352.0
2021-08-10 10:00:00,659.93,661.58,655.29,660.2,126469.0,659.93,661.58,655.29,660.2,126469.0
2021-08-10 11:00:00,659.82,667.0,656.19,661.45,104751.0,659.82,667.0,656.19,661.45,104751.0
2021-08-10 12:00:00,661.62,666.5,660.16,661.95,40885.0,661.62,666.5,660.16,661.95,40885.0
2021-08-10 13:00:00,661.51,663.66,658.36,658.37,77296.0,661.51,663.66,658.36,658.37,77296.0
2021-08-10 14:00:00,657.29,657.71,648.48,652.56,30228.0,657.29,657.71,648.48,652.56,30228.0
2021-08-10 15:00:00,652.63,656.76,651.77,656.51,106110.0,652.63,656.76,651.77,656.51,106110.0
2021-08-11 09:30:00,653.18,659.92,652.16,657.15,19387.0,653.18,659.92,652.16,657.15,19387.0
2021-08-11 10:00:00,658.1,659.62,653.67,655.0,86117.0,658.1,659.62,653.67,655.0,86117.0
2021-08-11 11:00:00,654.68,654.96,645.65,650.95,72771.0,654.68,654.96,645.65,650.95,72771.0
2021-08-11 12:00:00,650.81,661.0,650.63,658.37,37875.0,650.81,661.0,650.63,658.37,37875.0
2021-08-11 13:00:00,660.06,662.55,659.37,660.21,30908.0,660.06,662.55,659.37,660.21,30908.0
2021-08-11 14:00:00,660.5,662.48,655.46,655.64,24665.0,660.5,662.48,655.46,655.64,24665.0
2021-08-11 15:00:00,655.3,656.25,651.47,655.84,117270.0,655.3,656.25,651.47,655.84,117270.0
2021-08-12 09:30:00,652.01,669.45,651.14,666.07,25158.0,652.01,669.45,651.14,666.07,25158.0
2021-08-12 10:00:00,666.02,679.19,663.99,674.24,61197.0,666.02,679.19,663.99,674.24,61197.0
2021-08-12 11:00:00,673.91,673.91,665.0,666.72,34701.0,673.91,673.91,665.0,666.72,34701.0
2021-08-12 12:00:00,666.38,666.39,660.2,663.93,43182.0,666.38,666.39,660.2,663.93,43182.0
2021-08-12 13:00:00,663.59,666.05,661.3,665.1,40689.0,663.59,666.05,661.3,665.1,40689.0
2021-08-12 14:00:00,664.66,666.66,663.54,664.87,61132.0,664.66,666.66,663.54,664.87,61132.0
2021-08-12 15:00:00,665.39,666.0,661.51,665.5,91856.0,665.39,666.0,661.51,665.5,91856.0
2021-08-13 09:30:00,665.01,672.0,662.7,669.83,25395.0,665.01,672.0,662.7,669.83,25395.0
2021-08-13 10:00:00,671.81,675.0,665.08,666.95,49483.0,671.81,675.0,665.08,666.95,49483.0
2021-08-13 11:00:00,667.16,668.93,661.74,663.41,41213.0,667.16,668.93,661.74,663.41,41213.0
2021-08-13 12:00:00,663.85,670.0,663.85,667.2,29030.0,663.85,670.0,663.85,667.2,29030.0
2021-08-13 13:00:00,667.49,668.36,665.73,667.12,13985.0,667.49,668.36,665.73,667.12,13985.0
2021-08-13 14:00:00,667.82,668.0,666.38,667.2,9175.0,667.82,668.0,666.38,667.2,9175.0
2021-08-13 15:00:00,666.96,669.2,666.73,667.35,30326.0,666.96,669.2,666.73,667.35,30326.0
2021-08-16 09:30:00,666.31,667.07,656.25,658.22,19096.0,666.31,667.07,656.25,658.22,19096.0
2021-08-16 10:00:00,658.39,660.0,641.2,647.95,28169.0,658.39,660.0,641.2,647.95,28169.0
2021-08-16 11:00:00,650.01,663.15,645.35,662.35,28815.0,650.01,663.15,645.35,662.35,28815.0
2021-08-16 12:00:00,661.84,663.66,657.37,660.8,17759.0,661.84,663.66,657.37,660.8,17759.0
2021-08-16 13:00:00,661.0,666.28,660.61,664.21,19627.0,661.0,666.28,660.61,664.21,19627.0
2021-08-16 14:00:00,665.05,666.39,662.94,664.06,23270.0,665.05,666.39,662.94,664.06,23270.0
2021-08-16 15:00:00,664.15,665.41,655.61,656.12,73128.0,664.15,665.41,655.61,656.12,73128.0
2021-08-17 09:30:00,651.5,652.0,641.72,641.72,10113.0,651.5,652.0,641.72,641.72,10113.0
2021-08-17 10:00:00,641.29,647.4,636.21,643.9,23294.0,641.29,647.4,636.21,643.9,23294.0
2021-08-17 11:00:00,644.95,644.95,637.48,639.95,36679.0,644.95,644.95,637.48,639.95,36679.0
2021-08-17 12:00:00,640.0,646.16,639.06,642.35,26205.0,640.0,646.16,639.06,642.35,26205.0
2021-08-17 13:00:00,643.41,644.16,641.13,643.42,10702.0,643.41,644.16,641.13,643.42,10702.0
2021-08-17 14:00:00,644.01,647.11,642.19,646.69,21243.0,644.01,647.11,642.19,646.69,21243.0
2021-08-17 15:00:00,647.06,649.66,645.81,648.18,50241.0,647.06,649.66,645.81,648.18,50241.0
2021-08-18 09:30:00,650.0,658.05,650.0,654.63,22834.0,650.0,658.05,650.0,654.63,22834.0
2021-08-18 10:00:00,654.73,661.62,652.25,657.95,33646.0,654.73,661.62,652.25,657.95,33646.0
2021-08-18 11:00:00,658.13,661.16,653.72,654.76,45135.0,658.13,661.16,653.72,654.76,45135.0
2021-08-18 12:00:00,654.45,656.28,653.41,655.0,17940.0,654.45,656.28,653.41,655.0,17940.0
2021-08-18 13:00:00,655.14,659.08,655.14,658.53,19772.0,655.14,659.08,655.14,658.53,19772.0
2021-08-18 14:00:00,659.12,660.94,653.93,657.04,43258.0,659.12,660.94,653.93,657.04,43258.0
2021-08-18 15:00:00,657.02,657.77,645.55,648.78,101823.0,657.02,657.77,645.55,648.78,101823.0
2021-08-19 09:30:00,645.0,648.74,638.27,644.8,34302.0,645.0,648.74,638.27,644.8,34302.0
2021-08-19 10:00:00,645.59,658.21,645.59,649.42,29971.0,645.59,658.21,645.59,649.42,29971.0
2021-08-19 11:00:00,648.85,655.49,647.89,655.49,29421.0,648.85,655.49,647.89,655.49,29421.0
2021-08-19 12:00:00,655.44,655.99,649.0,653.0,8887.0,655.44,655.99,649.0,653.0,8887.0
2021-08-19 13:00:00,650.92,653.72,650.63,651.33,10463.0,650.92,653.72,650.63,651.33,10463.0
2021-08-19 14:00:00,652.0,652.01,646.44,650.73,10667.0,652.0,652.01,646.44,650.73,10667.0
2021-08-19 15:00:00,651.65,654.05,647.29,650.5,29205.0,651.65,654.05,647.29,650.5,29205.0
2021-08-20 09:30:00,651.13,657.56,649.02,653.52,43901.0,651.13,657.56,649.02,653.52,43901.0
2021-08-20 10:00:00,653.34,660.29,653.34,658.0,25284.0,653.34,660.29,653.34,658.0,25284.0
2021-08-20 11:00:00,658.04,659.46,653.76,654.34,12120.0,658.04,659.46,653.76,654.34,12120.0
2021-08-20 12:00:00,654.8,658.49,654.14,658.25,3011.0,654.8,658.49,654.14,658.25,3011.0
2021-08-20 13:00:00,659.01,663.68,659.0,659.84,13916.0,659.01,663.68,659.0,659.84,13916.0
2021-08-20 14:00:00,660.8,661.9,659.38,659.38,5678.0,660.8,661.9,659.38,659.38,5678.0
2021-08-20 15:00:00,659.71,666.02,659.46,663.42,42206.0,659.71,666.02,659.46,663.42,42206.0
2021-08-23 09:30:00,665.0,673.81,665.0,666.43,10245.0,665.0,673.81,665.0,666.43,10245.0
2021-08-23 10:00:00,668.39,675.0,666.37,671.22,21249.0,668.39,675.0,666.37,671.22,21249.0
2021-08-23 11:00:00,671.32,672.56,669.37,672.04,13523.0,671.32,672.56,669.37,672.04,13523.0
2021-08-23 12:00:00,672.26,672.62,669.36,670.63,7856.0,672.26,672.62,669.36,670.63,7856.0
2021-08-23 13:00:00,670.63,671.33,669.26,669.44,10936.0,670.63,671.33,669.26,669.44,10936.0
2021-08-23 14:00:00,670.0,671.11,669.48,670.41,7629.0,670.0,671.11,669.48,670.41,7629.0
2021-08-23 15:00:00,670.7,676.69,670.08,675.22,53267.0,670.7,676.69,670.08,675.22,53267.0
2021-08-24 09:30:00,680.0,686.61,674.4,674.4,23562.0,680.0,686.61,674.4,674.4,23562.0
2021-08-24 10:00:00,674.62,680.35,672.38,679.04,20934.0,674.62,680.35,672.38,679.04,20934.0
2021-08-24 11:00:00,678.51,679.14,675.0,678.05,24870.0,678.51,679.14,675.0,678.05,24870.0
2021-08-24 12:00:00,677.91,678.56,676.1,676.98,10901.0,677.91,678.56,676.1,676.98,10901.0
2021-08-24 13:00:00,677.14,678.01,676.0,676.4,19277.0,677.14,678.01,676.0,676.4,19277.0
2021-08-24 14:00:00,676.9,677.1,674.22,674.69,14101.0,676.9,677.1,674.22,674.69,14101.0
2021-08-24 15:00:00,674.59,674.59,670.65,673.47,48903.0,674.59,674.59,670.65,673.47,48903.0
2021-08-25 09:30:00,673.0,675.9,671.41,671.41,14130.0,673.0,675.9,671.41,671.41,14130.0
2021-08-25 10:00:00,670.86,677.71,669.07,672.02,12342.0,670.86,677.71,669.07,672.02,12342.0
2021-08-25 11:00:00,675.7,678.84,673.69,677.79,26712.0,675.7,678.84,673.69,677.79,26712.0
2021-08-25 12:00:00,677.88,680.11,677.21,678.7,37262.0,677.88,680.11,677.21,678.7,37262.0
2021-08-25 13:00:00,679.21,680.59,679.1,679.98,17890.0,679.21,680.59,679.1,679.98,17890.0
2021-08-25 14:00:00,679.95,682.92,679.75,681.04,9654.0,679.95,682.92,679.75,681.04,9654.0
2021-08-25 15:00:00,680.95,686.23,680.34,685.23,42344.0,680.95,686.23,680.34,685.23,42344.0
2021-08-26 09:30:00,686.85,694.15,686.85,691.18,16282.0,686.85,694.15,686.85,691.18,16282.0
2021-08-26 10:00:00,692.23,695.56,681.01,682.31,71900.0,692.23,695.56,681.01,682.31,71900.0
2021-08-26 11:00:00,681.43,687.91,680.0,687.91,17369.0,681.43,687.91,680.0,687.91,17369.0
2021-08-26 12:00:00,687.77,689.77,685.52,687.8,26844.0,687.77,689.77,685.52,687.8,26844.0
2021-08-26 13:00:00,688.2,688.4,686.79,687.39,8229.0,688.2,688.4,686.79,687.39,8229.0
2021-08-26 14:00:00,687.49,688.32,685.56,685.56,35381.0,687.49,688.32,685.56,685.56,35381.0
2021-08-26 15:00:00,685.85,685.86,681.97,684.34,27448.0,685.85,685.86,681.97,684.34,27448.0
2021-08-27 09:30:00,687.58,694.12,685.0,694.1,33284.0,687.58,694.12,685.0,694.1,33284.0
2021-08-27 10:00:00,693.1,702.5,693.09,697.82,63434.0,693.1,702.5,693.09,697.82,63434.0
2021-08-27 11:00:00,697.28,700.79,697.28,699.76,37668.0,697.28,700.79,697.28,699.76,37668.0
2021-08-27 12:00:00,700.09,702.2,698.47,700.28,14395.0,700.09,702.2,698.47,700.28,14395.0
2021-08-27 13:00:00,700.71,704.94,700.71,701.58,32174.0,700.71,704.94,700.71,701.58,32174.0
2021-08-27 14:00:00,702.37,703.97,700.24,703.97,11130.0,702.37,703.97,700.24,703.97,11130.0
2021-08-27 15:00:00,704.26,704.99,701.38,702.55,71095.0,704.26,704.99,701.38,702.55,71095.0
2021-08-30 09:30:00,706.73,709.92,698.2,706.66,13445.0,706.73,709.92,698.2,706.66,13445.0
2021-08-30 10:00:00,705.75,715.29,704.71,710.5,38429.0,705.75,715.29,704.71,710.5,38429.0
2021-08-30 11:00:00,709.04,709.05,698.58,702.46,35262.0,709.04,709.05,698.58,702.46,35262.0
2021-08-30 12:00:00,701.66,708.71,699.52,705.7,25535.0,701.66,708.71,699.52,705.7,25535.0
2021-08-30 13:00:00,706.16,706.8,703.2,704.3,13422.0,706.16,706.8,703.2,704.3,13422.0
2021-08-30 14:00:00,704.13,705.13,701.45,703.6,4810.0,704.13,705.13,701.45,703.6,4810.0
2021-08-30 15:00:00,703.24,703.55,700.67,701.74,21977.0,703.24,703.55,700.67,701.74,21977.0
2021-08-31 09:30:00,702.0,704.27,695.01,700.0,18785.0,702.0,704.27,695.01,700.0,18785.0
2021-08-31 10:00:00,700.55,704.06,697.3,698.25,13379.0,700.55,704.06,697.3,698.25,13379.0
2021-08-31 11:00:00,698.64,700.0,694.01,696.5,34582.0,698.64,700.0,694.01,696.5,34582.0
2021-08-31 12:00:00,696.1,696.6,690.0,691.35,19874.0,696.1,696.6,690.0,691.35,19874.0
2021-08-31 13:00:00,691.64,692.46,690.41,691.47,15408.0,691.64,692.46,690.41,691.47,15408.0
2021-08-31 14:00:00,691.88,692.8,688.0,691.0,19190.0,691.88,692.8,688.0,691.0,19190.0
2021-08-31 15:00:00,691.36,691.36,683.34,683.72,58092.0,691.36,691.36,683.34,683.72,58092.0
2021-09-01 09:30:00,685.0,687.47,680.63,685.28,35677.0,685.0,687.47,680.63,685.28,35677.0
2021-09-01 10:00:00,685.13,689.0,684.42,685.8,54478.0,685.13,689.0,684.42,685.8,54478.0
2021-09-01 11:00:00,686.03,692.0,685.24,688.91,30306.0,686.03,692.0,685.24,688.91,30306.0
2021-09-01 12:00:00,689.01,690.59,687.12,687.59,40194.0,689.01,690.59,687.12,687.59,40194.0
2021-09-01 13:00:00,687.46,690.52,686.32,687.03,44943.0,687.46,690.52,686.32,687.03,44943.0
2021-09-01 14:00:00,687.16,687.71,684.67,686.47,25244.0,687.16,687.71,684.67,686.47,25244.0
2021-09-01 15:00:00,687.01,688.05,682.51,685.06,94762.0,687.01,688.05,682.51,685.06,94762.0
2021-09-02 09:30:00,689.54,691.8,688.16,688.54,11188.0,689.54,691.8,688.16,688.54,11188.0
2021-09-02 10:00:00,689.49,689.92,683.52,684.75,29126.0,689.49,689.92,683.52,684.75,29126.0
2021-09-02 11:00:00,684.46,685.37,680.93,684.41,17245.0,684.46,685.37,680.93,684.41,17245.0
2021-09-02 12:00:00,684.82,685.64,681.32,681.32,10848.0,684.82,685.64,681.32,681.32,10848.0
2021-09-02 13:00:00,681.67,685.15,681.49,681.49,11723.0,681.67,685.15,681.49,681.49,11723.0
2021-09-02 14:00:00,682.11,683.17,677.0,683.08,27232.0,682.11,683.17,677.0,683.08,27232.0
2021-09-02 15:00:00,683.53,685.85,681.96,684.41,30258.0,683.53,685.85,681.96,684.41,30258.0
2021-09-03 09:30:00,685.0,701.05,681.7,699.38,24336.0,685.0,701.05,681.7,699.38,24336.0
2021-09-03 10:00:00,699.64,702.25,695.59,700.22,29239.0,699.64,702.25,695.59,700.22,29239.0
2021-09-03 11:00:00,699.46,700.24,696.91,699.6,22608.0,699.46,700.24,696.91,699.6,22608.0
2021-09-03 12:00:00,699.34,703.74,699.07,702.86,5675.0,699.34,703.74,699.07,702.86,5675.0
2021-09-03 13:00:00,703.73,707.06,702.5,706.12,17302.0,703.73,707.06,702.5,706.12,17302.0
2021-09-03 14:00:00,706.33,706.75,702.36,702.49,9530.0,706.33,706.75,702.36,702.49,9530.0
2021-09-03 15:00:00,701.97,704.96,700.05,703.42,15524.0,701.97,704.96,700.05,703.42,15524.0
2021-09-07 09:30:00,704.52,707.13,684.0,684.83,32957.0,704.52,707.13,684.0,684.83,32957.0
2021-09-07 10:00:00,685.07,693.88,682.33,691.58,50394.0,685.07,693.88,682.33,691.58,50394.0
2021-09-07 11:00:00,691.7,692.09,687.63,691.09,8805.0,691.7,692.09,687.63,691.09,8805.0
2021-09-07 12:00:00,690.96,695.97,690.0,695.53,20533.0,690.96,695.97,690.0,695.53,20533.0
2021-09-07 13:00:00,695.37,696.03,693.37,693.37,8486.0,695.37,696.03,693.37,693.37,8486.0
2021-09-07 14:00:00,693.24,694.4,691.3,691.64,9007.0,693.24,694.4,691.3,691.64,9007.0
2021-09-07 15:00:00,691.9,692.44,685.65,687.1,64170.0,691.9,692.44,685.65,687.1,64170.0
2021-09-08 09:30:00,686.49,686.49,679.99,685.25,18438.0,686.49,686.49,679.99,685.25,18438.0
2021-09-08 10:00:00,684.43,690.54,680.0,681.5,11800.0,684.43,690.54,680.0,681.5,11800.0
2021-09-08 11:00:00,682.5,684.93,679.84,680.22,12806.0,682.5,684.93,679.84,680.22,12806.0
2021-09-08 12:00:00,678.96,684.4,677.33,683.72,14188.0,678.96,684.4,677.33,683.72,14188.0
2021-09-08 13:00:00,683.72,686.98,683.72,684.42,6134.0,683.72,686.98,683.72,684.42,6134.0
2021-09-08 14:00:00,684.36,685.7,681.23,683.08,9480.0,684.36,685.7,681.23,683.08,9480.0
2021-09-08 15:00:00,683.4,683.4,679.35,680.61,23434.0,683.4,683.4,679.35,680.61,23434.0
2021-09-09 09:30:00,683.13,689.12,682.0,687.49,7746.0,683.13,689.12,682.0,687.49,7746.0
2021-09-09 10:00:00,687.72,694.6,686.32,692.67,37339.0,687.72,694.6,686.32,692.67,37339.0
2021-09-09 11:00:00,693.03,693.03,686.2,687.85,11358.0,693.03,693.03,686.2,687.85,11358.0
2021-09-09 12:00:00,687.3,689.27,686.12,688.96,11074.0,687.3,689.27,686.12,688.96,11074.0
2021-09-09 13:00:00,688.47,688.86,682.0,682.27,38666.0,688.47,688.86,682.0,682.27,38666.0
2021-09-09 14:00:00,682.34,684.72,679.45,682.39,11913.0,682.34,684.72,679.45,682.39,11913.0
2021-09-09 15:00:00,682.38,684.81,681.22,681.23,15188.0,682.38,684.81,681.22,681.23,15188.0
2021-09-10 09:30:00,683.83,689.44,682.48,685.49,13168.0,683.83,689.44,682.48,685.49,13168.0
2021-09-10 10:00:00,686.0,686.0,677.0,682.29,39441.0,686.0,686.0,677.0,682.29,39441.0
2021-09-10 11:00:00,680.75,683.65,677.59,683.47,10327.0,680.75,683.65,677.59,683.47,10327.0
2021-09-10 12:00:00,683.01,686.51,682.45,684.41,4283.0,683.01,686.51,682.45,684.41,4283.0
2021-09-10 13:00:00,684.28,685.86,683.63,685.07,11709.0,684.28,685.86,683.63,685.07,11709.0
2021-09-10 14:00:00,685.46,685.46,679.0,679.45,29383.0,685.46,685.46,679.0,679.45,29383.0
2021-09-10 15:00:00,679.05,679.67,668.87,671.38,48123.0,679.05,679.67,668.87,671.38,48123.0
2021-09-13 09:30:00,670.77,676.87,653.29,655.28,22060.0,670.77,676.87,653.29,655.28,22060.0
2021-09-13 10:00:00,654.49,667.51,647.52,662.78,61440.0,654.49,667.51,647.52,662.78,61440.0
2021-09-13 11:00:00,663.84,664.7,656.93,664.0,18141.0,663.84,664.7,656.93,664.0,18141.0
2021-09-13 12:00:00,663.81,671.3,661.71,671.03,44081.0,663.81,671.3,661.71,671.03,44081.0
2021-09-13 13:00:00,671.19,672.91,669.4,669.72,25219.0,671.19,672.91,669.4,669.72,25219.0
2021-09-13 14:00:00,670.07,670.89,665.83,667.93,31813.0,670.07,670.89,665.83,667.93,31813.0
2021-09-13 15:00:00,667.08,670.75,664.08,670.75,42940.0,667.08,670.75,664.08,670.75,42940.0
2021-09-14 09:30:00,675.0,687.52,675.0,676.81,18357.0,675.0,687.52,675.0,676.81,18357.0
2021-09-14 10:00:00,675.92,680.04,673.25,675.6,56683.0,675.92,680.04,673.25,675.6,56683.0
2021-09-14 11:00:00,676.18,685.24,675.87,684.9,13553.0,676.18,685.24,675.87,684.9,13553.0
2021-09-14 12:00:00,685.72,686.5,677.26,680.05,12819.0,685.72,686.5,677.26,680.05,12819.0
2021-09-14 13:00:00,680.55,684.17,679.22,682.39,51969.0,680.55,684.17,679.22,682.39,51969.0
2021-09-14 14:00:00,681.0,682.55,674.68,677.1,16091.0,681.0,682.55,674.68,677.1,16091.0
2021-09-14 15:00:00,676.9,676.9,671.0,671.71,50905.0,676.9,676.9,671.0,671.71,50905.0
2021-09-15 09:30:00,671.83,673.83,662.68,664.49,28056.0,671.83,673.83,662.68,664.49,28056.0
2021-09-15 10:00:00,664.49,678.07,663.84,673.41,88734.0,664.49,678.07,663.84,673.41,88734.0
2021-09-15 11:00:00,673.02,675.18,666.69,670.03,21797.0,673.02,675.18,666.69,670.03,21797.0
2021-09-15 12:00:00,669.55,671.29,667.66,671.29,10320.0,669.55,671.29,667.66,671.29,10320.0
2021-09-15 13:00:00,670.53,672.62,666.06,672.62,34002.0,670.53,672.62,666.06,672.62,34002.0
2021-09-15 14:00:00,673.38,677.7,673.38,677.7,6901.0,673.38,677.7,673.38,677.7,6901.0
2021-09-15 15:00:00,676.88,681.14,676.88,678.81,31325.0,676.88,681.14,676.88,678.81,31325.0
2021-09-16 09:30:00,677.87,683.04,677.2,682.21,11934.0,677.87,683.04,677.2,682.21,11934.0
2021-09-16 10:00:00,682.56,696.8,682.55,691.14,32193.0,682.56,696.8,682.55,691.14,32193.0
2021-09-16 11:00:00,690.85,694.07,688.87,691.99,23576.0,690.85,694.07,688.87,691.99,23576.0
2021-09-16 12:00:00,692.25,699.59,691.05,699.41,23100.0,692.25,699.59,691.05,699.41,23100.0
2021-09-16 13:00:00,700.0,701.59,697.99,700.44,21269.0,700.0,701.59,697.99,700.44,21269.0
2021-09-16 14:00:00,701.47,701.86,697.69,699.97,16125.0,701.47,701.86,697.69,699.97,16125.0
2021-09-16 15:00:00,699.81,703.82,698.46,703.52,58561.0,699.81,703.82,698.46,703.52,58561.0
2021-09-17 09:30:00,701.23,711.31,700.0,711.31,13431.0,701.23,711.31,700.0,711.31,13431.0
2021-09-17 10:00:00,710.06,710.06,698.99,701.8,26952.0,710.06,710.06,698.99,701.8,26952.0
2021-09-17 11:00:00,700.99,700.99,687.32,688.8,19667.0,700.99,700.99,687.32,688.8,19667.0
2021-09-17 12:00:00,689.26,693.73,687.87,693.01,9396.0,689.26,693.73,687.87,693.01,9396.0
2021-09-17 13:00:00,692.11,693.27,690.3,690.75,14539.0,692.11,693.27,690.3,690.75,14539.0
2021-09-17 14:00:00,690.75,690.89,687.51,690.59,14269.0,690.75,690.89,687.51,690.59,14269.0
2021-09-17 15:00:00,690.87,698.64,688.51,696.57,83993.0,690.87,698.64,688.51,696.57,83993.0
2021-09-20 09:30:00,680.83,691.7,673.8,689.07,14505.0,680.83,691.7,673.8,689.07,14505.0
2021-09-20 10:00:00,689.99,689.99,675.67,682.82,55212.0,689.99,689.99,675.67,682.82,55212.0
2021-09-20 11:00:00,681.0,684.68,677.38,681.81,25421.0,681.0,684.68,677.38,681.81,25421.0
2021-09-20 12:00:00,681.79,685.91,677.64,685.19,32793.0,681.79,685.91,677.64,685.19,32793.0
2021-09-20 13:00:00,685.33,689.87,684.53,688.38,14984.0,685.33,689.87,684.53,688.38,14984.0
2021-09-20 14:00:00,687.65,687.65,677.18,678.71,20206.0,687.65,687.65,677.18,678.71,20206.0
2021-09-20 15:00:00,678.28,686.48,677.29,685.83,37993.0,678.28,686.48,677.29,685.83,37993.0
2021-09-21 09:30:00,694.85,695.88,689.22,689.53,13541.0,694.85,695.88,689.22,689.53,13541.0
2021-09-21 10:00:00,689.75,691.53,679.2,680.22,62995.0,689.75,691.53,679.2,680.22,62995.0
2021-09-21 11:00:00,680.22,691.03,680.21,687.45,12418.0,680.22,691.03,680.21,687.45,12418.0
2021-09-21 12:00:00,687.2,691.33,686.56,689.67,6665.0,687.2,691.33,686.56,689.67,6665.0
2021-09-21 13:00:00,689.44,694.1,688.71,692.09,7888.0,689.44,694.1,688.71,692.09,7888.0
2021-09-21 14:00:00,693.56,695.84,689.82,694.93,13245.0,693.56,695.84,689.82,694.93,13245.0
2021-09-21 15:00:00,696.18,697.68,693.7,694.62,39106.0,696.18,697.68,693.7,694.62,39106.0
2021-09-22 09:30:00,693.64,705.12,691.92,705.12,49247.0,693.64,705.12,691.92,705.12,49247.0
2021-09-22 10:00:00,705.92,706.18,700.13,703.47,17628.0,705.92,706.18,700.13,703.47,17628.0
2021-09-22 11:00:00,703.05,704.0,699.44,702.01,24071.0,703.05,704.0,699.44,702.01,24071.0
2021-09-22 12:00:00,700.66,701.84,699.15,699.44,52577.0,700.66,701.84,699.15,699.44,52577.0
2021-09-22 13:00:00,700.51,702.77,698.92,702.65,11403.0,700.51,702.77,698.92,702.65,11403.0
2021-09-22 14:00:00,700.56,705.04,699.88,701.91,20083.0,700.56,705.04,699.88,701.91,20083.0
2021-09-22 15:00:00,702.35,718.58,700.34,710.98,82682.0,702.35,718.58,700.34,710.98,82682.0
2021-09-23 09:30:00,710.68,724.66,708.09,720.57,35526.0,710.68,724.66,708.09,720.57,35526.0
2021-09-23 10:00:00,719.01,720.24,713.75,717.4,28117.0,719.01,720.24,713.75,717.4,28117.0
2021-09-23 11:00:00,716.91,721.91,715.0,720.96,24204.0,716.91,721.91,715.0,720.96,24204.0
2021-09-23 12:00:00,721.3,724.26,718.78,723.44,30132.0,721.3,724.26,718.78,723.44,30132.0
2021-09-23 13:00:00,724.45,725.62,722.12,724.78,23021.0,724.45,725.62,722.12,724.78,23021.0
2021-09-23 14:00:00,724.89,728.0,724.16,726.37,80476.0,724.89,728.0,724.16,726.37,80476.0
2021-09-23 15:00:00,725.47,736.15,724.9,734.28,91593.0,725.47,736.15,724.9,734.28,91593.0
2021-09-24 09:30:00,728.02,732.54,719.3,722.63,35427.0,728.02,732.54,719.3,722.63,35427.0
2021-09-24 10:00:00,722.7,723.34,714.49,718.53,63806.0,722.7,723.34,714.49,718.53,63806.0
2021-09-24 11:00:00,718.0,723.26,716.09,722.79,15469.0,718.0,723.26,716.09,722.79,15469.0
2021-09-24 12:00:00,721.9,729.7,721.9,726.25,10415.0,721.9,729.7,721.9,726.25,10415.0
2021-09-24 13:00:00,726.73,728.39,724.46,724.87,14410.0,726.73,728.39,724.46,724.87,14410.0
2021-09-24 14:00:00,725.44,728.78,723.29,728.15,8306.0,725.44,728.78,723.29,728.15,8306.0
2021-09-24 15:00:00,727.43,733.08,726.73,731.89,30112.0,727.43,733.08,726.73,731.89,30112.0
2021-09-27 09:30:00,722.15,722.15,685.06,694.44,60757.0,722.15,722.15,685.06,694.44,60757.0
2021-09-27 10:00:00,693.25,704.01,693.05,698.59,49596.0,693.25,704.01,693.05,698.59,49596.0
2021-09-27 11:00:00,697.25,700.67,696.62,698.65,39340.0,697.25,700.67,696.62,698.65,39340.0
2021-09-27 12:00:00,698.17,701.51,689.06,689.95,58842.0,698.17,701.51,689.06,689.95,58842.0
2021-09-27 13:00:00,690.01,701.26,689.54,699.37,51809.0,690.01,701.26,689.54,699.37,51809.0
2021-09-27 14:00:00,699.75,706.43,699.67,705.64,39367.0,699.75,706.43,699.67,705.64,39367.0
2021-09-27 15:00:00,705.11,711.37,703.47,708.97,83138.0,705.11,711.37,703.47,708.97,83138.0
2021-09-28 09:30:00,692.39,692.93,671.16,671.77,30704.0,692.39,692.93,671.16,671.77,30704.0
2021-09-28 10:00:00,671.4,678.05,661.19,672.4,103190.0,671.4,678.05,661.19,672.4,103190.0
2021-09-28 11:00:00,672.24,674.92,665.7,673.41,34793.0,672.24,674.92,665.7,673.41,34793.0
2021-09-28 12:00:00,672.93,676.27,668.32,670.7,63059.0,672.93,676.27,668.32,670.7,63059.0
2021-09-28 13:00:00,672.01,676.15,670.84,671.5,39101.0,672.01,676.15,670.84,671.5,39101.0
2021-09-28 14:00:00,671.97,684.45,671.5,684.45,24912.0,671.97,684.45,671.5,684.45,24912.0
2021-09-28 15:00:00,684.61,686.01,670.81,671.06,85949.0,684.61,686.01,670.81,671.06,85949.0
2021-09-29 09:30:00,680.0,690.12,675.17,682.7,63556.0,680.0,690.12,675.17,682.7,63556.0
2021-09-29 10:00:00,683.95,686.0,673.63,681.6,58762.0,683.95,686.0,673.63,681.6,58762.0
2021-09-29 11:00:00,682.81,685.97,678.68,685.66,26928.0,682.81,685.97,678.68,685.66,26928.0
2021-09-29 12:00:00,685.38,688.75,681.45,684.82,39212.0,685.38,688.75,681.45,684.82,39212.0
2021-09-29 13:00:00,684.66,690.76,684.12,690.2,48966.0,684.66,690.76,684.12,690.2,48966.0
2021-09-29 14:00:00,689.68,699.31,689.1,691.89,42056.0,689.68,699.31,689.1,691.89,42056.0
2021-09-29 15:00:00,691.64,692.66,679.36,681.94,30377.0,691.64,692.66,679.36,681.94,30377.0
2021-09-30 09:30:00,681.99,695.4,681.99,688.04,14460.0,681.99,695.4,681.99,688.04,14460.0
2021-09-30 10:00:00,685.01,693.83,680.82,682.64,29809.0,685.01,693.83,680.82,682.64,29809.0
2021-09-30 11:00:00,682.15,693.52,679.54,685.1,42440.0,682.15,693.52,679.54,685.1,42440.0
2021-09-30 12:00:00,684.6,684.6,677.7,680.29,12315.0,684.6,684.6,677.7,680.29,12315.0
2021-09-30 13:00:00,679.99,682.69,676.9,678.34,58332.0,679.99,682.69,676.9,678.34,58332.0
2021-09-30 14:00:00,678.64,686.23,678.64,681.11,33870.0,678.64,686.23,678.64,681.11,33870.0
2021-09-30 15:00:00,681.5,683.71,676.09,676.09,37812.0,681.5,683.71,676.09,676.09,37812.0
2021-10-01 09:30:00,675.36,684.04,668.0,672.44,28804.0,675.36,684.04,668.0,672.44,28804.0
2021-10-01 10:00:00,671.1,674.33,652.26,664.43,61308.0,671.1,674.33,652.26,664.43,61308.0
2021-10-01 11:00:00,665.58,675.4,664.24,675.1,39642.0,665.58,675.4,664.24,675.1,39642.0
2021-10-01 12:00:00,674.64,679.13,672.0,676.01,46215.0,674.64,679.13,672.0,676.01,46215.0
2021-10-01 13:00:00,675.55,683.91,675.55,679.35,38865.0,675.55,683.91,675.55,679.35,38865.0
2021-10-01 14:00:00,679.99,686.47,679.98,685.34,41351.0,679.99,686.47,679.98,685.34,41351.0
2021-10-01 15:00:00,685.54,686.11,682.83,684.96,40170.0,685.54,686.11,682.83,684.96,40170.0
2021-10-04 09:30:00,678.0,678.26,648.37,658.23,43977.0,678.0,678.26,648.37,658.23,43977.0
2021-10-04 10:00:00,658.0,658.0,635.6,640.0,58284.0,658.0,658.0,635.6,640.0,58284.0
2021-10-04 11:00:00,639.32,647.52,636.42,637.72,39634.0,639.32,647.52,636.42,637.72,39634.0
2021-10-04 12:00:00,637.9,638.44,622.04,625.81,52831.0,637.9,638.44,622.04,625.81,52831.0
2021-10-04 13:00:00,625.09,629.23,624.06,628.11,81854.0,625.09,629.23,624.06,628.11,81854.0
2021-10-04 14:00:00,628.08,637.3,627.5,633.5,51849.0,628.08,637.3,627.5,633.5,51849.0
2021-10-04 15:00:00,633.39,637.16,630.9,633.79,175856.0,633.39,637.16,630.9,633.79,175856.0
2021-10-05 09:30:00,634.2,646.9,632.0,645.75,53519.0,634.2,646.9,632.0,645.75,53519.0
2021-10-05 10:00:00,644.17,657.0,643.62,656.39,56837.0,644.17,657.0,643.62,656.39,56837.0
2021-10-05 11:00:00,656.04,657.95,645.62,649.16,26667.0,656.04,657.95,645.62,649.16,26667.0
2021-10-05 12:00:00,649.19,649.47,646.38,647.9,17265.0,649.19,649.47,646.38,647.9,17265.0
2021-10-05 13:00:00,648.68,652.48,647.42,649.25,26788.0,648.68,652.48,647.42,649.25,26788.0
2021-10-05 14:00:00,650.05,652.57,648.32,649.31,12087.0,650.05,652.57,648.32,649.31,12087.0
2021-10-05 15:00:00,649.96,652.69,645.96,648.86,60939.0,649.96,652.69,645.96,648.86,60939.0
2021-10-06 09:30:00,640.0,654.19,638.34,644.36,19361.0,640.0,654.19,638.34,644.36,19361.0
2021-10-06 10:00:00,643.65,661.33,639.83,660.13,44761.0,643.65,661.33,639.83,660.13,44761.0
2021-10-06 11:00:00,660.52,667.73,654.62,667.1,23875.0,660.52,667.73,654.62,667.1,23875.0
2021-10-06 12:00:00,667.42,668.29,659.48,664.49,38236.0,667.42,668.29,659.48,664.49,38236.0
2021-10-06 13:00:00,664.27,672.88,662.26,669.76,38339.0,664.27,672.88,662.26,669.76,38339.0
2021-10-06 14:00:00,671.3,673.92,666.15,666.33,22660.0,671.3,673.92,666.15,666.33,22660.0
2021-10-06 15:00:00,666.43,669.25,663.57,667.97,75713.0,666.43,669.25,663.57,667.97,75713.0
2021-10-07 09:30:00,677.56,687.56,676.0,682.75,37782.0,677.56,687.56,676.0,682.75,37782.0
2021-10-07 10:00:00,683.14,691.22,679.26,689.0,82024.0,683.14,691.22,679.26,689.0,82024.0
2021-10-07 11:00:00,689.22,690.97,682.11,683.57,29844.0,689.22,690.97,682.11,683.57,29844.0
2021-10-07 12:00:00,683.59,683.98,680.95,683.07,6919.0,683.59,683.98,680.95,683.07,6919.0
2021-10-07 13:00:00,682.09,688.75,681.64,685.37,22638.0,682.09,688.75,681.64,685.37,22638.0
2021-10-07 14:00:00,686.64,686.64,682.21,683.84,15090.0,686.64,686.64,682.21,683.84,15090.0
2021-10-07 15:00:00,684.33,686.46,679.95,683.62,48198.0,684.33,686.46,679.95,683.62,48198.0
2021-10-08 09:30:00,685.0,688.0,671.76,682.94,23932.0,685.0,688.0,671.76,682.94,23932.0
2021-10-08 10:00:00,682.65,686.75,671.58,678.8,61257.0,682.65,686.75,671.58,678.8,61257.0
2021-10-08 11:00:00,679.77,680.88,671.5,673.09,47683.0,679.77,680.88,671.5,673.09,47683.0
2021-10-08 12:00:00,672.0,677.71,671.28,674.63,19335.0,672.0,677.71,671.28,674.63,19335.0
2021-10-08 13:00:00,673.96,677.5,671.54,674.96,28209.0,673.96,677.5,671.54,674.96,28209.0
2021-10-08 14:00:00,675.53,684.14,674.8,682.04,48081.0,675.53,684.14,674.8,682.04,48081.0
2021-10-08 15:00:00,681.49,685.84,679.47,680.31,57349.0,681.49,685.84,679.47,680.31,57349.0
2021-10-11 09:30:00,675.0,680.56,671.4,679.52,33696.0,675.0,680.56,671.4,679.52,33696.0
2021-10-11 10:00:00,681.08,690.86,679.85,688.22,31922.0,681.08,690.86,679.85,688.22,31922.0
2021-10-11 11:00:00,689.3,694.65,689.3,693.12,14839.0,689.3,694.65,689.3,693.12,14839.0
2021-10-11 12:00:00,692.96,694.71,691.99,694.35,10249.0,692.96,694.71,691.99,694.35,10249.0
2021-10-11 13:00:00,694.93,696.62,685.65,688.34,58923.0,694.93,696.62,685.65,688.34,58923.0
2021-10-11 14:00:00,688.47,693.7,688.38,693.19,32338.0,688.47,693.7,688.38,693.19,32338.0
2021-10-11 15:00:00,692.99,694.1,682.7,682.7,82339.0,692.99,694.1,682.7,682.7,82339.0
2021-10-12 09:30:00,692.57,699.3,685.93,689.75,30109.0,692.57,699.3,685.93,689.75,30109.0
2021-10-12 10:00:00,688.47,701.91,688.0,700.0,39413.0,688.47,701.91,688.0,700.0,39413.0
2021-10-12 11:00:00,703.47,789.9,700.05,771.96,223433.0,703.47,789.9,700.05,771.96,223433.0
2021-10-12 12:00:00,770.53,788.95,769.72,780.29,249590.0,770.53,788.95,769.72,780.29,249590.0
2021-10-12 13:00:00,779.0,812.0,768.79,810.85,221022.0,779.0,812.0,768.79,810.85,221022.0
2021-10-12 14:00:00,809.5,814.9,774.98,775.57,292358.0,809.5,814.9,774.98,775.57,292358.0
2021-10-12 15:00:00,775.51,776.37,751.05,758.91,267765.0,775.51,776.37,751.05,758.91,267765.0
2021-10-13 09:30:00,766.08,786.19,765.7,782.46,111664.0,766.08,786.19,765.7,782.46,111664.0
2021-10-13 10:00:00,783.34,788.75,775.17,780.18,101469.0,783.34,788.75,775.17,780.18,101469.0
2021-10-13 11:00:00,780.01,786.05,773.19,781.43,61957.0,780.01,786.05,773.19,781.43,61957.0
2021-10-13 12:00:00,782.56,792.73,779.62,784.5,94857.0,782.56,792.73,779.62,784.5,94857.0
2021-10-13 13:00:00,784.0,785.58,768.66,770.2,62353.0,784.0,785.58,768.66,770.2,62353.0
2021-10-13 14:00:00,770.0,779.95,766.15,778.05,42143.0,770.0,779.95,766.15,778.05,42143.0
2021-10-13 15:00:00,778.98,787.34,777.32,786.15,111867.0,778.98,787.34,777.32,786.15,111867.0
2021-10-14 09:30:00,790.04,795.0,776.51,793.18,64300.0,790.04,795.0,776.51,793.18,64300.0
2021-10-14 10:00:00,793.15,798.75,782.09,783.24,97704.0,793.15,798.75,782.09,783.24,97704.0
2021-10-14 11:00:00,782.21,816.62,779.01,816.57,85294.0,782.21,816.62,779.01,816.57,85294.0
2021-10-14 12:00:00,816.41,817.33,797.83,797.84,72825.0,816.41,817.33,797.83,797.84,72825.0
2021-10-14 13:00:00,797.46,797.82,785.4,785.93,88200.0,797.46,797.82,785.4,785.93,88200.0
2021-10-14 14:00:00,785.72,791.9,785.01,787.28,36323.0,785.72,791.9,785.01,787.28,36323.0
2021-10-14 15:00:00,786.67,790.35,783.55,788.25,92134.0,786.67,790.35,783.55,788.25,92134.0
2021-10-15 09:30:00,792.73,793.0,770.27,774.88,40044.0,792.73,793.0,770.27,774.88,40044.0
2021-10-15 10:00:00,775.0,787.4,774.0,786.97,41554.0,775.0,787.4,774.0,786.97,41554.0
2021-10-15 11:00:00,788.29,796.64,785.55,789.48,52114.0,788.29,796.64,785.55,789.48,52114.0
2021-10-15 12:00:00,788.65,795.99,788.65,793.22,34758.0,788.65,795.99,788.65,793.22,34758.0
2021-10-15 13:00:00,793.01,794.8,790.36,793.7,15508.0,793.01,794.8,790.36,793.7,15508.0
2021-10-15 14:00:00,793.97,798.83,791.96,796.59,27836.0,793.97,798.83,791.96,796.59,27836.0
2021-10-15 15:00:00,796.59,798.98,790.27,790.9,69306.0,796.59,798.98,790.27,790.9,69306.0
2021-10-18 09:30:00,793.07,799.0,787.02,788.15,19335.0,793.07,799.0,787.02,788.15,19335.0
2021-10-18 10:00:00,789.48,792.81,785.05,791.89,24149.0,789.48,792.81,785.05,791.89,24149.0
2021-10-18 11:00:00,792.52,796.49,788.18,795.53,35842.0,792.52,796.49,788.18,795.53,35842.0
2021-10-18 12:00:00,794.19,796.64,793.47,795.01,9909.0,794.19,796.64,793.47,795.01,9909.0
2021-10-18 13:00:00,794.1,795.2,791.93,794.75,18056.0,794.1,795.2,791.93,794.75,18056.0
2021-10-18 14:00:00,794.16,798.56,793.32,795.68,17040.0,794.16,798.56,793.32,795.68,17040.0
2021-10-18 15:00:00,795.61,805.0,795.61,802.47,55071.0,795.61,805.0,795.61,802.47,55071.0
2021-10-19 09:30:00,803.0,803.3,791.9,793.76,62451.0,803.0,803.3,791.9,793.76,62451.0
2021-10-19 10:00:00,794.62,806.57,788.0,806.26,72313.0,794.62,806.57,788.0,806.26,72313.0
2021-10-19 11:00:00,805.85,809.83,798.79,798.95,48806.0,805.85,809.83,798.79,798.95,48806.0
2021-10-19 12:00:00,798.51,803.48,797.07,797.66,35631.0,798.51,803.48,797.07,797.66,35631.0
2021-10-19 13:00:00,797.97,802.78,797.04,801.0,85333.0,797.97,802.78,797.04,801.0,85333.0
2021-10-19 14:00:00,801.06,802.27,791.01,791.83,36610.0,801.06,802.27,791.01,791.83,36610.0
2021-10-19 15:00:00,792.49,795.84,789.76,789.78,35084.0,792.49,795.84,789.76,789.78,35084.0
2021-10-20 09:30:00,801.0,806.5,795.14,798.48,22938.0,801.0,806.5,795.14,798.48,22938.0
2021-10-20 10:00:00,797.83,801.23,791.02,792.53,20548.0,797.83,801.23,791.02,792.53,20548.0
2021-10-20 11:00:00,792.88,802.0,792.85,799.34,31933.0,792.88,802.0,792.85,799.34,31933.0
2021-10-20 12:00:00,799.74,803.0,799.08,802.99,17166.0,799.74,803.0,799.08,802.99,17166.0
2021-10-20 13:00:00,803.63,805.0,799.41,804.33,16646.0,803.63,805.0,799.41,804.33,16646.0
2021-10-20 14:00:00,803.4,805.19,802.62,803.93,18682.0,803.4,805.19,802.62,803.93,18682.0
2021-10-20 15:00:00,803.97,804.18,794.46,797.03,44693.0,803.97,804.18,794.46,797.03,44693.0
2021-10-21 09:30:00,791.11,801.43,791.11,797.07,18268.0,791.11,801.43,791.11,797.07,18268.0
2021-10-21 10:00:00,796.38,800.53,794.0,794.02,29513.0,796.38,800.53,794.0,794.02,29513.0
2021-10-21 11:00:00,794.79,799.89,792.0,799.58,20305.0,794.79,799.89,792.0,799.58,20305.0
2021-10-21 12:00:00,799.99,807.89,799.99,807.89,13478.0,799.99,807.89,799.99,807.89,13478.0
2021-10-21 13:00:00,807.54,812.98,804.59,805.2,29599.0,807.54,812.98,804.59,805.2,29599.0
2021-10-21 14:00:00,805.34,807.55,801.62,804.14,14783.0,805.34,807.55,801.62,804.14,14783.0
2021-10-21 15:00:00,804.57,806.3,799.3,801.64,54520.0,804.57,806.3,799.3,801.64,54520.0
2021-10-22 09:30:00,800.06,811.98,797.3,803.55,11249.0,800.06,811.98,797.3,803.55,11249.0
2021-10-22 10:00:00,804.61,807.45,799.69,805.1,13026.0,804.61,807.45,799.69,805.1,13026.0
2021-10-22 11:00:00,804.87,807.29,797.14,805.64,30833.0,804.87,807.29,797.14,805.64,30833.0
2021-10-22 12:00:00,805.67,809.5,803.98,806.22,11778.0,805.67,809.5,803.98,806.22,11778.0
2021-10-22 13:00:00,805.18,806.93,805.01,806.64,1781.0,805.18,806.93,805.01,806.64,1781.0
2021-10-22 14:00:00,807.0,810.46,805.95,809.4,5826.0,807.0,810.46,805.95,809.4,5826.0
2021-10-22 15:00:00,808.31,819.18,808.0,814.52,35880.0,808.31,819.18,808.0,814.52,35880.0
2021-10-25 09:30:00,820.0,832.76,819.46,828.42,24041.0,820.0,832.76,819.46,828.42,24041.0
2021-10-25 10:00:00,829.58,838.79,827.97,829.92,21691.0,829.58,838.79,827.97,829.92,21691.0
2021-10-25 11:00:00,831.13,839.78,826.06,826.06,30611.0,831.13,839.78,826.06,826.06,30611.0
2021-10-25 12:00:00,826.0,828.6,822.83,823.98,22131.0,826.0,828.6,822.83,823.98,22131.0
2021-10-25 13:00:00,825.28,825.28,817.26,818.14,13864.0,825.28,825.28,817.26,818.14,13864.0
2021-10-25 14:00:00,819.06,820.66,813.74,815.33,12373.0,819.06,820.66,813.74,815.33,12373.0
2021-10-25 15:00:00,815.78,819.04,803.69,805.7,56141.0,815.78,819.04,803.69,805.7,56141.0
2021-10-26 09:30:00,814.58,815.7,805.09,809.78,16877.0,814.58,815.7,805.09,809.78,16877.0
2021-10-26 10:00:00,811.51,823.99,811.51,822.16,20546.0,811.51,823.99,811.51,822.16,20546.0
2021-10-26 11:00:00,822.18,824.91,817.54,821.14,16936.0,822.18,824.91,817.54,821.14,16936.0
2021-10-26 12:00:00,819.7,819.8,805.56,808.53,22963.0,819.7,819.8,805.56,808.53,22963.0
2021-10-26 13:00:00,808.6,811.06,803.13,808.82,34366.0,808.6,811.06,803.13,808.82,34366.0
2021-10-26 14:00:00,806.96,809.0,804.25,806.9,12794.0,806.96,809.0,804.25,806.9,12794.0
2021-10-26 15:00:00,807.0,809.87,804.95,805.87,39862.0,807.0,809.87,804.95,805.87,39862.0
2021-10-27 09:30:00,809.0,823.98,808.99,815.9,28435.0,809.0,823.98,808.99,815.9,28435.0
2021-10-27 10:00:00,817.4,817.49,795.82,799.94,42837.0,817.4,817.49,795.82,799.94,42837.0
2021-10-27 11:00:00,799.23,804.26,792.13,796.61,20907.0,799.23,804.26,792.13,796.61,20907.0
2021-10-27 12:00:00,797.07,802.82,795.83,800.68,10199.0,797.07,802.82,795.83,800.68,10199.0
2021-10-27 13:00:00,800.96,801.53,797.9,798.79,13522.0,800.96,801.53,797.9,798.79,13522.0
2021-10-27 14:00:00,798.78,805.81,797.71,800.67,15194.0,798.78,805.81,797.71,800.67,15194.0
2021-10-27 15:00:00,801.68,801.68,795.83,798.05,38699.0,801.68,801.68,795.83,798.05,38699.0
2021-10-28 09:30:00,798.54,816.27,798.54,811.84,23198.0,798.54,816.27,798.54,811.84,23198.0
2021-10-28 10:00:00,812.83,817.52,808.88,815.68,52661.0,812.83,817.52,808.88,815.68,52661.0
2021-10-28 11:00:00,813.92,820.4,808.98,808.98,19177.0,813.92,820.4,808.98,808.98,19177.0
2021-10-28 12:00:00,809.5,813.45,809.5,809.68,15451.0,809.5,813.45,809.5,809.68,15451.0
2021-10-28 13:00:00,811.39,813.42,809.8,811.86,7415.0,811.39,813.42,809.8,811.86,7415.0
2021-10-28 14:00:00,811.25,814.93,806.71,814.11,21133.0,811.25,814.93,806.71,814.11,21133.0
2021-10-28 15:00:00,814.16,818.5,803.16,813.42,97021.0,814.16,818.5,803.16,813.42,97021.0
2021-10-29 09:30:00,805.0,814.32,805.0,814.32,30984.0,805.0,814.32,805.0,814.32,30984.0
2021-10-29 10:00:00,813.52,813.87,793.57,794.72,49160.0,813.52,813.87,793.57,794.72,49160.0
2021-10-29 11:00:00,794.99,808.88,794.0,806.96,58235.0,794.99,808.88,794.0,806.96,58235.0
2021-10-29 12:00:00,807.24,812.46,803.18,811.6,18117.0,807.24,812.46,803.18,811.6,18117.0
2021-10-29 13:00:00,810.93,814.22,805.14,805.6,30416.0,810.93,814.22,805.14,805.6,30416.0
2021-10-29 14:00:00,805.63,808.92,803.6,807.93,18704.0,805.63,808.92,803.6,807.93,18704.0
2021-10-29 15:00:00,807.92,811.81,807.56,808.9,51301.0,807.92,811.81,807.56,808.9,51301.0
2021-11-01 09:30:00,814.21,814.21,804.73,806.88,26619.0,814.21,814.21,804.73,806.88,26619.0
2021-11-01 10:00:00,803.95,814.7,799.02,806.16,53006.0,803.95,814.7,799.02,806.16,53006.0
2021-11-01 11:00:00,807.79,808.88,803.41,808.88,20422.0,807.79,808.88,803.41,808.88,20422.0
2021-11-01 12:00:00,808.06,808.81,803.52,807.55,25207.0,808.06,808.81,803.52,807.55,25207.0
2021-11-01 13:00:00,807.86,808.61,800.0,807.08,31445.0,807.86,808.61,800.0,807.08,31445.0
2021-11-01 14:00:00,806.9,807.9,797.5,797.54,16859.0,806.9,807.9,797.5,797.54,16859.0
2021-11-01 15:00:00,797.55,804.78,796.07,803.14,56826.0,797.55,804.78,796.07,803.14,56826.0
2021-11-02 09:30:00,802.48,804.86,791.0,791.0,20696.0,802.48,804.86,791.0,791.0,20696.0
2021-11-02 10:00:00,792.13,798.0,783.01,793.11,30931.0,792.13,798.0,783.01,793.11,30931.0
2021-11-02 11:00:00,792.8,795.4,788.51,789.88,28071.0,792.8,795.4,788.51,789.88,28071.0
2021-11-02 12:00:00,790.22,795.4,789.03,789.28,18473.0,790.22,795.4,789.03,789.28,18473.0
2021-11-02 13:00:00,789.29,793.18,786.07,792.93,35504.0,789.29,793.18,786.07,792.93,35504.0
2021-11-02 14:00:00,792.62,794.29,787.09,787.38,68597.0,792.62,794.29,787.09,787.38,68597.0
2021-11-02 15:00:00,787.16,789.68,783.28,786.63,95465.0,787.16,789.68,783.28,786.63,95465.0
2021-11-03 09:30:00,789.21,789.5,771.78,778.98,31718.0,789.21,789.5,771.78,778.98,31718.0
2021-11-03 10:00:00,779.56,783.91,775.41,777.87,35208.0,779.56,783.91,775.41,777.87,35208.0
2021-11-03 11:00:00,778.48,782.0,775.01,776.71,29431.0,778.48,782.0,775.01,776.71,29431.0
2021-11-03 12:00:00,777.09,777.44,767.19,771.07,48034.0,777.09,777.44,767.19,771.07,48034.0
2021-11-03 13:00:00,771.52,772.51,763.02,763.02,45950.0,771.52,772.51,763.02,763.02,45950.0
2021-11-03 14:00:00,765.05,779.71,760.93,779.28,97223.0,765.05,779.71,760.93,779.28,97223.0
2021-11-03 15:00:00,779.3,782.53,771.41,776.73,134990.0,779.3,782.53,771.41,776.73,134990.0
2021-11-04 09:30:00,760.0,799.46,760.0,789.29,84791.0,760.0,799.46,760.0,789.29,84791.0
2021-11-04 10:00:00,788.54,818.0,787.53,804.49,154351.0,788.54,818.0,787.53,804.49,154351.0
2021-11-04 11:00:00,804.35,814.94,803.83,807.59,54541.0,804.35,814.94,803.83,807.59,54541.0
2021-11-04 12:00:00,809.21,813.35,808.08,808.18,47999.0,809.21,813.35,808.08,808.18,47999.0
2021-11-04 13:00:00,808.01,810.59,798.66,809.15,50659.0,808.01,810.59,798.66,809.15,50659.0
2021-11-04 14:00:00,809.5,820.72,806.3,817.03,37520.0,809.5,820.72,806.3,817.03,37520.0
2021-11-04 15:00:00,817.06,819.7,811.27,819.5,102298.0,817.06,819.7,811.27,819.5,102298.0
2021-11-05 09:30:00,821.72,823.99,800.61,811.14,55933.0,821.72,823.99,800.61,811.14,55933.0
2021-11-05 10:00:00,813.01,816.58,803.52,806.19,19757.0,813.01,816.58,803.52,806.19,19757.0
2021-11-05 11:00:00,806.25,807.18,800.01,807.18,40635.0,806.25,807.18,800.01,807.18,40635.0
2021-11-05 12:00:00,806.48,809.73,800.0,801.84,37415.0,806.48,809.73,800.0,801.84,37415.0
2021-11-05 13:00:00,800.49,804.75,799.83,803.55,49041.0,800.49,804.75,799.83,803.55,49041.0
2021-11-05 14:00:00,804.04,809.01,801.05,805.84,44032.0,804.04,809.01,801.05,805.84,44032.0
2021-11-05 15:00:00,805.8,806.39,801.01,801.42,62167.0,805.8,806.39,801.01,801.42,62167.0
2021-11-08 09:30:00,805.02,815.38,800.03,806.93,52523.0,805.02,815.38,800.03,806.93,52523.0
2021-11-08 10:00:00,809.75,820.0,807.14,817.85,25887.0,809.75,820.0,807.14,817.85,25887.0
2021-11-08 11:00:00,816.33,817.28,810.59,811.27,13306.0,816.33,817.28,810.59,811.27,13306.0
2021-11-08 12:00:00,812.5,813.52,805.01,806.36,16169.0,812.5,813.52,805.01,806.36,16169.0
2021-11-08 13:00:00,807.18,811.38,806.03,810.27,7243.0,807.18,811.38,806.03,810.27,7243.0
2021-11-08 14:00:00,810.24,811.47,806.66,810.5,5266.0,810.24,811.47,806.66,810.5,5266.0
2021-11-08 15:00:00,809.89,818.99,809.25,815.3,54150.0,809.89,818.99,809.25,815.3,54150.0
2021-11-09 09:30:00,820.0,831.05,819.86,820.56,34432.0,820.0,831.05,819.86,820.56,34432.0
2021-11-09 10:00:00,823.6,848.8,822.43,848.8,52125.0,823.6,848.8,822.43,848.8,52125.0
2021-11-09 11:00:00,848.8,850.0,839.1,843.72,59714.0,848.8,850.0,839.1,843.72,59714.0
2021-11-09 12:00:00,843.53,848.82,838.93,843.44,24010.0,843.53,848.82,838.93,843.44,24010.0
2021-11-09 13:00:00,845.47,845.47,833.66,834.94,30066.0,845.47,845.47,833.66,834.94,30066.0
2021-11-09 14:00:00,836.27,848.09,835.1,847.23,27432.0,836.27,848.09,835.1,847.23,27432.0
2021-11-09 15:00:00,848.33,853.68,844.61,850.62,62663.0,848.33,853.68,844.61,850.62,62663.0
2021-11-10 09:30:00,837.18,839.94,827.32,836.4,15459.0,837.18,839.94,827.32,836.4,15459.0
2021-11-10 10:00:00,838.35,845.07,830.0,831.85,21479.0,838.35,845.07,830.0,831.85,21479.0
2021-11-10 11:00:00,830.51,835.39,823.0,827.72,26439.0,830.51,835.39,823.0,827.72,26439.0
2021-11-10 12:00:00,828.48,831.3,827.9,829.88,15925.0,828.48,831.3,827.9,829.88,15925.0
2021-11-10 13:00:00,830.6,830.6,812.75,814.0,35723.0,830.6,830.6,812.75,814.0,35723.0
2021-11-10 14:00:00,813.62,813.62,802.22,805.91,57013.0,813.62,813.62,802.22,805.91,57013.0
2021-11-10 15:00:00,806.05,813.47,801.37,806.56,79064.0,806.05,813.47,801.37,806.56,79064.0
2021-11-11 09:30:00,816.0,823.0,815.03,821.42,13088.0,816.0,823.0,815.03,821.42,13088.0
2021-11-11 10:00:00,823.72,824.95,817.71,822.81,34464.0,823.72,824.95,817.71,822.81,34464.0
2021-11-11 11:00:00,822.66,823.49,814.96,816.22,11228.0,822.66,823.49,814.96,816.22,11228.0
2021-11-11 12:00:00,813.23,820.51,812.55,819.36,15897.0,813.23,820.51,812.55,819.36,15897.0
2021-11-11 13:00:00,818.14,824.58,817.97,823.64,19518.0,818.14,824.58,817.97,823.64,19518.0
2021-11-11 14:00:00,824.75,829.09,823.92,824.72,25001.0,824.75,829.09,823.92,824.72,25001.0
2021-11-11 15:00:00,824.71,825.15,818.33,818.68,49467.0,824.71,825.15,818.33,818.68,49467.0
2021-11-12 09:30:00,825.0,830.12,819.0,825.1,6872.0,825.0,830.12,819.0,825.1,6872.0
2021-11-12 10:00:00,828.09,830.0,821.38,822.71,11811.0,828.09,830.0,821.38,822.71,11811.0
2021-11-12 11:00:00,824.19,834.67,822.6,833.29,21340.0,824.19,834.67,822.6,833.29,21340.0
2021-11-12 12:00:00,832.09,839.07,832.09,838.02,19822.0,832.09,839.07,832.09,838.02,19822.0
2021-11-12 13:00:00,838.16,842.72,836.03,836.36,19165.0,838.16,842.72,836.03,836.36,19165.0
2021-11-12 14:00:00,836.05,838.51,834.09,834.43,6399.0,836.05,838.51,834.09,834.43,6399.0
2021-11-12 15:00:00,834.91,841.55,831.78,841.09,35109.0,834.91,841.55,831.78,841.09,35109.0
2021-11-15 09:30:00,840.0,842.05,831.13,841.52,13101.0,840.0,842.05,831.13,841.52,13101.0
2021-11-15 10:00:00,842.69,842.69,830.75,838.16,12687.0,842.69,842.69,830.75,838.16,12687.0
2021-11-15 11:00:00,836.9,838.02,828.43,830.09,15744.0,836.9,838.02,828.43,830.09,15744.0
2021-11-15 12:00:00,831.01,832.02,823.2,823.83,11101.0,831.01,832.02,823.2,823.83,11101.0
2021-11-15 13:00:00,823.61,829.06,823.16,827.97,16807.0,823.61,829.06,823.16,827.97,16807.0
2021-11-15 14:00:00,828.92,835.65,826.21,832.74,17655.0,828.92,835.65,826.21,832.74,17655.0
2021-11-15 15:00:00,833.58,834.52,829.71,832.29,21869.0,833.58,834.52,829.71,832.29,21869.0
2021-11-16 09:30:00,829.22,833.72,823.0,825.52,8559.0,829.22,833.72,823.0,825.52,8559.0
2021-11-16 10:00:00,826.88,835.32,826.88,833.93,24254.0,826.88,835.32,826.88,833.93,24254.0
2021-11-16 11:00:00,833.93,837.34,833.65,835.96,10152.0,833.93,837.34,833.65,835.96,10152.0
2021-11-16 12:00:00,836.48,838.87,834.8,836.26,11300.0,836.48,838.87,834.8,836.26,11300.0
2021-11-16 13:00:00,836.8,839.49,835.49,839.49,14251.0,836.8,839.49,835.49,839.49,14251.0
2021-11-16 14:00:00,839.77,844.3,838.19,844.3,25218.0,839.77,844.3,838.19,844.3,25218.0
2021-11-16 15:00:00,844.61,852.43,843.92,852.43,47200.0,844.61,852.43,843.92,852.43,47200.0
2021-11-17 09:30:00,852.08,866.0,841.51,843.12,28531.0,852.08,866.0,841.51,843.12,28531.0
2021-11-17 10:00:00,842.57,850.04,832.56,840.52,73492.0,842.57,850.04,832.56,840.52,73492.0
2021-11-17 11:00:00,840.91,845.58,836.5,844.41,23425.0,840.91,845.58,836.5,844.41,23425.0
2021-11-17 12:00:00,844.46,844.46,833.59,837.6,18584.0,844.46,844.46,833.59,837.6,18584.0
2021-11-17 13:00:00,837.1,844.74,837.1,842.36,18967.0,837.1,844.74,837.1,842.36,18967.0
2021-11-17 14:00:00,842.05,843.72,839.77,841.41,26816.0,842.05,843.72,839.77,841.41,26816.0
2021-11-17 15:00:00,841.16,842.32,833.9,839.35,56227.0,841.16,842.32,833.9,839.35,56227.0
2021-11-18 09:30:00,843.85,848.0,839.08,843.45,25812.0,843.85,848.0,839.08,843.45,25812.0
2021-11-18 10:00:00,843.57,846.45,830.55,841.32,38357.0,843.57,846.45,830.55,841.32,38357.0
2021-11-18 11:00:00,840.48,848.27,840.07,843.59,29082.0,840.48,848.27,840.07,843.59,29082.0
2021-11-18 12:00:00,843.86,844.11,838.9,839.62,42602.0,843.86,844.11,838.9,839.62,42602.0
2021-11-18 13:00:00,839.9,842.73,836.82,837.45,18266.0,839.9,842.73,836.82,837.45,18266.0
2021-11-18 14:00:00,836.05,838.9,833.05,837.86,23342.0,836.05,838.9,833.05,837.86,23342.0
2021-11-18 15:00:00,837.51,842.81,836.48,841.23,48135.0,837.51,842.81,836.48,841.23,48135.0
2021-11-19 09:30:00,847.88,853.1,846.12,848.15,39191.0,847.88,853.1,846.12,848.15,39191.0
2021-11-19 10:00:00,846.42,846.42,829.12,831.64,32150.0,846.42,846.42,829.12,831.64,32150.0
2021-11-19 11:00:00,830.92,838.61,824.45,837.42,16142.0,830.92,838.61,824.45,837.42,16142.0
2021-11-19 12:00:00,836.51,839.19,831.27,837.93,12850.0,836.51,839.19,831.27,837.93,12850.0
2021-11-19 13:00:00,838.02,838.03,826.77,827.59,9280.0,838.02,838.03,826.77,827.59,9280.0
2021-11-19 14:00:00,826.74,830.72,825.96,828.42,14056.0,826.74,830.72,825.96,828.42,14056.0
2021-11-19 15:00:00,828.74,828.74,821.26,822.33,34565.0,828.74,828.74,821.26,822.33,34565.0
2021-11-22 09:30:00,828.32,829.29,816.05,823.37,16356.0,828.32,829.29,816.05,823.37,16356.0
2021-11-22 10:00:00,825.01,833.0,804.87,806.07,32346.0,825.01,833.0,804.87,806.07,32346.0
2021-11-22 11:00:00,807.16,807.16,773.81,774.55,39767.0,807.16,807.16,773.81,774.55,39767.0
2021-11-22 12:00:00,776.54,788.7,771.67,780.99,41773.0,776.54,788.7,771.67,780.99,41773.0
2021-11-22 13:00:00,778.0,784.86,775.48,782.34,14112.0,778.0,784.86,775.48,782.34,14112.0
2021-11-22 14:00:00,783.32,791.33,781.16,789.36,25834.0,783.32,791.33,781.16,789.36,25834.0
2021-11-22 15:00:00,789.86,796.19,779.58,783.35,92189.0,789.86,796.19,779.58,783.35,92189.0
2021-11-23 09:30:00,767.35,782.09,764.38,779.6,67761.0,767.35,782.09,764.38,779.6,67761.0
2021-11-23 10:00:00,778.06,778.61,735.3,735.3,66795.0,778.06,778.61,735.3,735.3,66795.0
2021-11-23 11:00:00,735.34,758.77,735.33,746.72,61839.0,735.34,758.77,735.33,746.72,61839.0
2021-11-23 12:00:00,745.96,752.62,741.14,744.38,36940.0,745.96,752.62,741.14,744.38,36940.0
2021-11-23 13:00:00,744.44,744.44,736.62,741.96,39430.0,744.44,744.44,736.62,741.96,39430.0
2021-11-23 14:00:00,742.39,746.95,735.85,745.96,77208.0,742.39,746.95,735.85,745.96,77208.0
2021-11-23 15:00:00,745.74,758.0,744.62,754.24,113862.0,745.74,758.0,744.62,754.24,113862.0
2021-11-24 09:30:00,750.42,757.65,740.04,757.65,27558.0,750.42,757.65,740.04,757.65,27558.0
2021-11-24 10:00:00,756.3,768.65,745.73,766.8,68140.0,756.3,768.65,745.73,766.8,68140.0
2021-11-24 11:00:00,765.14,781.48,764.46,776.93,70473.0,765.14,781.48,764.46,776.93,70473.0
2021-11-24 12:00:00,775.38,786.18,775.38,784.45,34563.0,775.38,786.18,775.38,784.45,34563.0
2021-11-24 13:00:00,785.15,792.85,784.17,786.79,57956.0,785.15,792.85,784.17,786.79,57956.0
2021-11-24 14:00:00,786.79,793.18,785.7,791.28,43918.0,786.79,793.18,785.7,791.28,43918.0
2021-11-24 15:00:00,790.73,806.78,788.55,802.81,97784.0,790.73,806.78,788.55,802.81,97784.0
2021-11-26 09:30:00,804.97,823.58,803.04,810.0,43792.0,804.97,823.58,803.04,810.0,43792.0
2021-11-26 10:00:00,810.0,820.54,806.03,817.75,83430.0,810.0,820.54,806.03,817.75,83430.0
2021-11-26 11:00:00,815.59,820.82,808.05,818.08,92838.0,815.59,820.82,808.05,818.08,92838.0
2021-11-26 12:00:00,817.29,820.77,801.0,805.41,103320.0,817.29,820.77,801.0,805.41,103320.0
2021-11-29 09:30:00,810.82,833.92,809.65,829.97,26940.0,810.82,833.92,809.65,829.97,26940.0
2021-11-29 10:00:00,832.24,839.93,823.58,836.4,53658.0,832.24,839.93,823.58,836.4,53658.0
2021-11-29 11:00:00,837.48,843.18,834.51,842.74,32680.0,837.48,843.18,834.51,842.74,32680.0
2021-11-29 12:00:00,843.03,853.7,841.89,851.73,61960.0,843.03,853.7,841.89,851.73,61960.0
2021-11-29 13:00:00,852.36,855.37,844.22,854.26,44957.0,852.36,855.37,844.22,854.26,44957.0
2021-11-29 14:00:00,854.02,855.68,849.48,850.3,38290.0,854.02,855.68,849.48,850.3,38290.0
2021-11-29 15:00:00,851.58,855.53,846.62,853.04,69289.0,851.58,855.53,846.62,853.04,69289.0
2021-11-30 09:30:00,851.02,862.0,845.86,852.55,28133.0,851.02,862.0,845.86,852.55,28133.0
2021-11-30 10:00:00,853.51,859.41,828.45,831.59,48512.0,853.51,859.41,828.45,831.59,48512.0
2021-11-30 11:00:00,829.02,837.46,822.09,826.04,69662.0,829.02,837.46,822.09,826.04,69662.0
2021-11-30 12:00:00,825.74,825.74,812.04,815.21,19893.0,825.74,825.74,812.04,815.21,19893.0
2021-11-30 13:00:00,817.38,821.83,808.59,821.83,16556.0,817.38,821.83,808.59,821.83,16556.0
2021-11-30 14:00:00,824.1,824.1,806.44,809.26,24586.0,824.1,824.1,806.44,809.26,24586.0
2021-11-30 15:00:00,809.99,812.44,805.5,808.5,74500.0,809.99,812.44,805.5,808.5,74500.0
2021-12-01 09:30:00,812.59,822.34,801.47,806.98,26209.0,812.59,822.34,801.47,806.98,26209.0
2021-12-01 10:00:00,805.96,808.03,795.15,801.32,41632.0,805.96,808.03,795.15,801.32,41632.0
2021-12-01 11:00:00,803.25,803.45,782.47,782.47,58870.0,803.25,803.45,782.47,782.47,58870.0
2021-12-01 12:00:00,784.62,786.74,770.67,770.68,23490.0,784.62,786.74,770.67,770.68,23490.0
2021-12-01 13:00:00,770.0,776.6,764.6,775.17,58016.0,770.0,776.6,764.6,775.17,58016.0
2021-12-01 14:00:00,775.0,779.41,762.22,774.07,33177.0,775.0,779.41,762.22,774.07,33177.0
2021-12-01 15:00:00,774.44,775.39,752.43,767.2,144626.0,774.44,775.39,752.43,767.2,144626.0
2021-12-02 09:30:00,760.8,786.8,758.91,786.8,34902.0,760.8,786.8,758.91,786.8,34902.0
2021-12-02 10:00:00,783.49,797.08,769.55,784.94,61586.0,783.49,797.08,769.55,784.94,61586.0
2021-12-02 11:00:00,783.15,791.95,777.1,780.67,32199.0,783.15,791.95,777.1,780.67,32199.0
2021-12-02 12:00:00,780.69,793.78,780.68,783.93,23057.0,780.69,793.78,780.68,783.93,23057.0
2021-12-02 13:00:00,783.52,785.17,771.08,781.11,31141.0,783.52,785.17,771.08,781.11,31141.0
2021-12-02 14:00:00,779.89,786.87,778.1,784.33,17376.0,779.89,786.87,778.1,784.33,17376.0
2021-12-02 15:00:00,786.54,796.0,784.44,795.36,75782.0,786.54,796.0,784.44,795.36,75782.0
2021-12-03 09:30:00,795.0,797.0,741.16,741.18,61330.0,795.0,797.0,741.16,741.18,61330.0
2021-12-03 10:00:00,744.74,748.54,711.07,719.69,86125.0,744.74,748.54,711.07,719.69,86125.0
2021-12-03 11:00:00,719.32,719.98,705.79,710.59,95786.0,719.32,719.98,705.79,710.59,95786.0
2021-12-03 12:00:00,710.38,732.22,708.99,730.45,56798.0,710.38,732.22,708.99,730.45,56798.0
2021-12-03 13:00:00,729.74,740.23,724.92,728.93,40345.0,729.74,740.23,724.92,728.93,40345.0
2021-12-03 14:00:00,730.52,741.99,727.96,734.59,46393.0,730.52,741.99,727.96,734.59,46393.0
2021-12-03 15:00:00,733.33,747.65,728.63,745.02,119471.0,733.33,747.65,728.63,745.02,119471.0
2021-12-06 09:30:00,730.01,733.0,707.79,714.4,69559.0,730.01,733.0,707.79,714.4,69559.0
2021-12-06 10:00:00,713.36,717.65,696.83,702.35,172491.0,713.36,717.65,696.83,702.35,172491.0
2021-12-06 11:00:00,702.38,707.11,681.03,683.8,134788.0,702.38,707.11,681.03,683.8,134788.0
2021-12-06 12:00:00,683.95,691.59,680.01,686.64,94686.0,683.95,691.59,680.01,686.64,94686.0
2021-12-06 13:00:00,686.63,696.1,683.17,695.65,114941.0,686.63,696.1,683.17,695.65,114941.0
2021-12-06 14:00:00,697.11,723.31,697.11,713.43,79350.0,697.11,723.31,697.11,713.43,79350.0
2021-12-06 15:00:00,713.43,717.79,707.28,713.9,85998.0,713.43,717.79,707.28,713.9,85998.0
2021-12-07 09:30:00,739.48,760.5,737.84,757.71,45714.0,739.48,760.5,737.84,757.71,45714.0
2021-12-07 10:00:00,758.75,763.31,747.8,755.0,57294.0,758.75,763.31,747.8,755.0,57294.0
2021-12-07 11:00:00,757.93,761.89,749.64,757.26,38038.0,757.93,761.89,749.64,757.26,38038.0
2021-12-07 12:00:00,757.12,761.14,751.91,761.14,36286.0,757.12,761.14,751.91,761.14,36286.0
2021-12-07 13:00:00,760.14,766.61,754.17,765.38,15432.0,760.14,766.61,754.17,765.38,15432.0
2021-12-07 14:00:00,765.46,771.25,762.42,767.62,37145.0,765.46,771.25,762.42,767.62,37145.0
2021-12-07 15:00:00,768.35,769.6,758.05,760.82,61391.0,768.35,769.6,758.05,760.82,61391.0
2021-12-08 09:30:00,767.13,767.13,745.83,755.8,42840.0,767.13,767.13,745.83,755.8,42840.0
2021-12-08 10:00:00,755.74,773.99,744.66,770.39,33577.0,755.74,773.99,744.66,770.39,33577.0
2021-12-08 11:00:00,770.18,780.85,768.34,774.0,34425.0,770.18,780.85,768.34,774.0,34425.0
2021-12-08 12:00:00,774.03,785.1,772.82,782.92,32842.0,774.03,785.1,772.82,782.92,32842.0
2021-12-08 13:00:00,783.92,787.38,782.36,785.31,20984.0,783.92,787.38,782.36,785.31,20984.0
2021-12-08 14:00:00,785.98,789.53,778.53,779.07,34489.0,785.98,789.53,778.53,779.07,34489.0
2021-12-08 15:00:00,780.97,780.98,775.44,778.94,40673.0,780.97,780.98,775.44,778.94,40673.0
2021-12-09 09:30:00,779.64,786.72,760.89,767.97,30244.0,779.64,786.72,760.89,767.97,30244.0
2021-12-09 10:00:00,766.59,770.0,760.85,761.05,37314.0,766.59,770.0,760.85,761.05,37314.0
2021-12-09 11:00:00,761.83,761.83,744.28,746.46,36733.0,761.83,761.83,744.28,746.46,36733.0
2021-12-09 12:00:00,746.45,750.96,743.09,745.74,42610.0,746.45,750.96,743.09,745.74,42610.0
2021-12-09 13:00:00,743.53,745.08,732.54,735.25,21520.0,743.53,745.08,732.54,735.25,21520.0
2021-12-09 14:00:00,736.23,741.88,735.0,739.09,42751.0,736.23,741.88,735.0,739.09,42751.0
2021-12-09 15:00:00,738.22,745.27,730.59,740.0,80713.0,738.22,745.27,730.59,740.0,80713.0
2021-12-10 09:30:00,743.32,773.66,728.73,733.58,43967.0,743.32,773.66,728.73,733.58,43967.0
2021-12-10 10:00:00,740.7,754.08,731.18,733.74,40376.0,740.7,754.08,731.18,733.74,40376.0
2021-12-10 11:00:00,733.05,735.84,723.0,726.62,60148.0,733.05,735.84,723.0,726.62,60148.0
2021-12-10 12:00:00,725.85,727.8,718.6,723.82,21907.0,725.85,727.8,718.6,723.82,21907.0
2021-12-10 13:00:00,723.54,727.02,721.39,723.39,22570.0,723.54,727.02,721.39,723.39,22570.0
2021-12-10 14:00:00,724.58,724.67,713.73,715.06,39599.0,724.58,724.67,713.73,715.06,39599.0
2021-12-10 15:00:00,714.56,727.19,713.99,724.24,71235.0,714.56,727.19,713.99,724.24,71235.0
2021-12-13 09:30:00,737.91,749.98,723.51,745.1,47528.0,737.91,749.98,723.51,745.1,47528.0
2021-12-13 10:00:00,744.63,749.4,735.23,742.78,44309.0,744.63,749.4,735.23,742.78,44309.0
2021-12-13 11:00:00,743.92,743.92,726.91,726.91,74382.0,743.92,743.92,726.91,726.91,74382.0
2021-12-13 12:00:00,726.47,730.45,719.38,723.63,35371.0,726.47,730.45,719.38,723.63,35371.0
2021-12-13 13:00:00,722.79,728.87,719.02,726.97,32040.0,722.79,728.87,719.02,726.97,32040.0
2021-12-13 14:00:00,726.67,726.67,720.71,726.03,40355.0,726.67,726.67,720.71,726.03,40355.0
2021-12-13 15:00:00,728.62,730.85,722.8,726.5,51332.0,728.62,730.85,722.8,726.5,51332.0
2021-12-14 09:30:00,714.29,714.29,696.14,705.0,48557.0,714.29,714.29,696.14,705.0,48557.0
2021-12-14 10:00:00,702.06,714.0,691.03,692.41,60559.0,702.06,714.0,691.03,692.41,60559.0
2021-12-14 11:00:00,691.87,696.77,687.5,694.15,74630.0,691.87,696.77,687.5,694.15,74630.0
2021-12-14 12:00:00,695.91,699.01,686.18,689.6,15437.0,695.91,699.01,686.18,689.6,15437.0
2021-12-14 13:00:00,688.05,691.82,678.95,679.23,24503.0,688.05,691.82,678.95,679.23,24503.0
2021-12-14 14:00:00,681.09,681.35,674.89,676.38,132809.0,681.09,681.35,674.89,676.38,132809.0
2021-12-14 15:00:00,676.52,691.81,674.66,688.52,116069.0,676.52,691.81,674.66,688.52,116069.0
2021-12-15 09:30:00,690.48,698.19,681.58,687.78,46502.0,690.48,698.19,681.58,687.78,46502.0
2021-12-15 10:00:00,687.18,690.97,682.21,686.1,37697.0,687.18,690.97,682.21,686.1,37697.0
2021-12-15 11:00:00,684.89,688.81,677.29,678.36,43369.0,684.89,688.81,677.29,678.36,43369.0
2021-12-15 12:00:00,678.37,678.83,671.74,676.86,24981.0,678.37,678.83,671.74,676.86,24981.0
2021-12-15 13:00:00,678.35,688.34,677.77,686.9,38642.0,678.35,688.34,677.77,686.9,38642.0
2021-12-15 14:00:00,686.46,700.0,682.94,686.72,74280.0,686.46,700.0,682.94,686.72,74280.0
2021-12-15 15:00:00,686.72,706.12,686.7,702.8,179863.0,686.72,706.12,686.7,702.8,179863.0
2021-12-16 09:30:00,708.64,711.43,682.99,691.86,42707.0,708.64,711.43,682.99,691.86,42707.0
2021-12-16 10:00:00,690.04,691.94,666.07,667.04,71000.0,690.04,691.94,666.07,667.04,71000.0
2021-12-16 11:00:00,667.89,668.73,646.28,651.0,71261.0,667.89,668.73,646.28,651.0,71261.0
2021-12-16 12:00:00,650.91,660.79,646.35,656.67,79447.0,650.91,660.79,646.35,656.67,79447.0
2021-12-16 13:00:00,654.84,664.2,653.28,658.95,46193.0,654.84,664.2,653.28,658.95,46193.0
2021-12-16 14:00:00,660.23,660.23,643.01,649.74,94954.0,660.23,660.23,643.01,649.74,94954.0
2021-12-16 15:00:00,648.83,652.5,644.0,650.89,102872.0,648.83,652.5,644.0,650.89,102872.0
2021-12-17 09:30:00,650.0,664.68,640.49,659.67,84672.0,650.0,664.68,640.49,659.67,84672.0
2021-12-17 10:00:00,659.8,672.0,644.58,671.36,75322.0,659.8,672.0,644.58,671.36,75322.0
2021-12-17 11:00:00,669.69,681.44,662.25,664.94,55074.0,669.69,681.44,662.25,664.94,55074.0
2021-12-17 12:00:00,664.94,667.99,658.0,661.7,26582.0,664.94,667.99,658.0,661.7,26582.0
2021-12-17 13:00:00,661.83,673.54,661.83,671.97,12512.0,661.83,673.54,661.83,671.97,12512.0
2021-12-17 14:00:00,672.87,674.16,666.61,668.92,35774.0,672.87,674.16,666.61,668.92,35774.0
2021-12-17 15:00:00,669.16,672.26,659.24,668.51,107277.0,669.16,672.26,659.24,668.51,107277.0
2021-12-20 09:30:00,654.25,664.72,643.19,660.48,24016.0,654.25,664.72,643.19,660.48,24016.0
2021-12-20 10:00:00,662.45,667.07,649.36,660.82,26196.0,662.45,667.07,649.36,660.82,26196.0
2021-12-20 11:00:00,659.83,660.16,651.66,657.18,23256.0,659.83,660.16,651.66,657.18,23256.0
2021-12-20 12:00:00,659.03,659.43,645.0,651.54,20595.0,659.03,659.43,645.0,651.54,20595.0
2021-12-20 13:00:00,650.46,655.44,648.51,655.44,14609.0,650.46,655.44,648.51,655.44,14609.0
2021-12-20 14:00:00,655.24,659.77,653.93,655.48,13091.0,655.24,659.77,653.93,655.48,13091.0
2021-12-20 15:00:00,656.53,658.94,649.9,651.69,52572.0,656.53,658.94,649.9,651.69,52572.0
2021-12-21 09:30:00,656.98,663.5,636.5,636.5,37658.0,656.98,663.5,636.5,636.5,37658.0
2021-12-21 10:00:00,636.73,655.9,636.5,655.18,31755.0,636.73,655.9,636.5,655.18,31755.0
2021-12-21 11:00:00,655.18,658.7,653.38,656.3,29206.0,655.18,658.7,653.38,656.3,29206.0
2021-12-21 12:00:00,656.58,667.08,655.01,666.83,32165.0,656.58,667.08,655.01,666.83,32165.0
2021-12-21 13:00:00,666.92,677.36,666.83,676.76,21607.0,666.92,677.36,666.83,676.76,21607.0
2021-12-21 14:00:00,677.35,681.35,674.1,678.57,27101.0,677.35,681.35,674.1,678.57,27101.0
2021-12-21 15:00:00,678.96,681.16,674.55,679.83,61791.0,678.96,681.16,674.55,679.83,61791.0
2021-12-22 09:30:00,680.82,689.31,666.69,666.69,119233.0,680.82,689.31,666.69,666.69,119233.0
2021-12-22 10:00:00,668.39,678.76,654.53,674.24,85967.0,668.39,678.76,654.53,674.24,85967.0
2021-12-22 11:00:00,674.01,683.71,671.75,682.43,49734.0,674.01,683.71,671.75,682.43,49734.0
2021-12-22 12:00:00,681.02,681.37,670.92,676.14,39193.0,681.02,681.37,670.92,676.14,39193.0
2021-12-22 13:00:00,675.18,677.97,671.05,672.67,34313.0,675.18,677.97,671.05,672.67,34313.0
2021-12-22 14:00:00,671.76,675.1,667.52,673.3,72228.0,671.76,675.1,667.52,673.3,72228.0
2021-12-22 15:00:00,673.76,678.93,671.96,677.65,88864.0,673.76,678.93,671.96,677.65,88864.0
2021-12-23 09:30:00,675.49,676.14,666.82,668.27,15133.0,675.49,676.14,666.82,668.27,15133.0
2021-12-23 10:00:00,669.47,671.19,664.59,665.41,18430.0,669.47,671.19,664.59,665.41,18430.0
2021-12-23 11:00:00,664.69,676.81,664.69,675.16,20642.0,664.69,676.81,664.69,675.16,20642.0
2021-12-23 12:00:00,674.63,680.56,674.31,679.83,9306.0,674.63,680.56,674.31,679.83,9306.0
2021-12-23 13:00:00,680.0,681.56,677.21,679.9,7965.0,680.0,681.56,677.21,679.9,7965.0
2021-12-23 14:00:00,678.82,679.97,674.79,675.32,9367.0,678.82,679.97,674.79,675.32,9367.0
2021-12-23 15:00:00,675.0,678.73,674.43,675.44,47469.0,675.0,678.73,674.43,675.44,47469.0
2021-12-27 09:30:00,683.48,690.95,676.81,680.71,12985.0,683.48,690.95,676.81,680.71,12985.0
2021-12-27 10:00:00,681.84,686.81,676.15,682.27,35924.0,681.84,686.81,676.15,682.27,35924.0
2021-12-27 11:00:00,682.78,685.35,673.97,676.16,32086.0,682.78,685.35,673.97,676.16,32086.0
2021-12-27 12:00:00,676.74,679.04,674.37,678.31,19820.0,676.74,679.04,674.37,678.31,19820.0
2021-12-27 13:00:00,677.68,678.4,675.0,676.55,22231.0,677.68,678.4,675.0,676.55,22231.0
2021-12-27 14:00:00,676.55,682.18,675.66,675.66,16417.0,676.55,682.18,675.66,675.66,16417.0
2021-12-27 15:00:00,675.88,678.67,675.0,675.69,36358.0,675.88,678.67,675.0,675.69,36358.0
2021-12-28 09:30:00,676.84,685.17,669.42,680.1,18349.0,676.84,685.17,669.42,680.1,18349.0
2021-12-28 10:00:00,680.45,682.83,670.04,670.5,17643.0,680.45,682.83,670.04,670.5,17643.0
2021-12-28 11:00:00,670.97,674.17,664.23,674.0,25966.0,670.97,674.17,664.23,674.0,25966.0
2021-12-28 12:00:00,673.05,673.63,663.93,666.83,12677.0,673.05,673.63,663.93,666.83,12677.0
2021-12-28 13:00:00,666.43,668.61,663.97,664.56,9462.0,666.43,668.61,663.97,664.56,9462.0
2021-12-28 14:00:00,662.91,667.05,661.71,662.68,13824.0,662.91,667.05,661.71,662.68,13824.0
2021-12-28 15:00:00,662.89,668.75,661.5,665.86,35183.0,662.89,668.75,661.5,665.86,35183.0
2021-12-29 09:30:00,666.11,666.11,648.0,649.33,9005.0,666.11,666.11,648.0,649.33,9005.0
2021-12-29 10:00:00,649.63,656.69,643.23,649.79,82818.0,649.63,656.69,643.23,649.79,82818.0
2021-12-29 11:00:00,648.61,652.7,646.74,650.76,23565.0,648.61,652.7,646.74,650.76,23565.0
2021-12-29 12:00:00,649.46,651.74,645.0,647.94,15925.0,649.46,651.74,645.0,647.94,15925.0
2021-12-29 13:00:00,649.04,651.87,648.01,651.87,6268.0,649.04,651.87,648.01,651.87,6268.0
2021-12-29 14:00:00,652.66,654.16,649.35,652.15,11818.0,652.66,654.16,649.35,652.15,11818.0
2021-12-29 15:00:00,651.47,660.39,650.84,657.97,73256.0,651.47,660.39,650.84,657.97,73256.0
2021-12-30 09:30:00,657.94,672.19,654.15,672.19,10672.0,657.94,672.19,654.15,672.19,10672.0
2021-12-30 10:00:00,671.12,679.0,668.93,671.62,24073.0,671.12,679.0,668.93,671.62,24073.0
2021-12-30 11:00:00,671.62,674.51,667.86,673.63,13988.0,671.62,674.51,667.86,673.63,13988.0
2021-12-30 12:00:00,673.37,673.54,670.34,672.01,6827.0,673.37,673.54,670.34,672.01,6827.0
2021-12-30 13:00:00,671.81,678.59,671.31,674.49,12303.0,671.81,678.59,671.31,674.49,12303.0
2021-12-30 14:00:00,674.04,674.79,670.0,671.35,11852.0,674.04,674.79,670.0,671.35,11852.0
2021-12-30 15:00:00,670.0,670.48,662.62,662.62,32818.0,670.0,670.48,662.62,662.62,32818.0
2021-12-31 09:30:00,660.06,669.73,655.0,660.04,27975.0,660.06,669.73,655.0,660.04,27975.0
2021-12-31 10:00:00,659.27,670.61,658.24,666.78,18436.0,659.27,670.61,658.24,666.78,18436.0
2021-12-31 11:00:00,665.94,670.58,663.11,664.95,20448.0,665.94,670.58,663.11,664.95,20448.0
2021-12-31 12:00:00,665.91,667.62,664.16,665.05,9485.0,665.91,667.62,664.16,665.05,9485.0
2021-12-31 13:00:00,665.83,667.29,663.44,666.0,44413.0,665.83,667.29,663.44,666.0,44413.0
2021-12-31 14:00:00,663.97,666.49,661.86,666.03,18219.0,663.97,666.49,661.86,666.03,18219.0
2021-12-31 15:00:00,666.2,666.65,658.49,658.49,17687.0,666.2,666.65,658.49,658.49,17687.0
2022-01-03 09:30:00,659.24,659.24,623.58,625.2,54665.0,659.24,659.24,623.58,625.2,54665.0
2022-01-03 10:00:00,626.93,632.15,613.54,628.8,123680.0,626.93,632.15,613.54,628.8,123680.0
2022-01-03 11:00:00,630.97,630.97,604.57,606.9,57813.0,630.97,630.97,604.57,606.9,57813.0
2022-01-03 12:00:00,607.22,614.11,606.32,609.02,80278.0,607.22,614.11,606.32,609.02,80278.0
2022-01-03 13:00:00,609.63,612.95,606.67,610.01,39112.0,609.63,612.95,606.67,610.01,39112.0
2022-01-03 14:00:00,610.8,611.01,600.48,604.31,50654.0,610.8,611.01,600.48,604.31,50654.0
2022-01-03 15:00:00,604.34,614.09,604.34,607.31,90429.0,604.34,614.09,604.34,607.31,90429.0
2022-01-04 09:30:00,609.0,609.0,575.12,579.9,101187.0,609.0,609.0,575.12,579.9,101187.0
2022-01-04 10:00:00,582.75,585.0,555.61,557.77,146438.0,582.75,585.0,555.61,557.77,146438.0
2022-01-04 11:00:00,558.08,559.1,550.63,555.61,150144.0,558.08,559.1,550.63,555.61,150144.0
2022-01-04 12:00:00,555.53,555.85,548.0,549.06,117606.0,555.53,555.85,548.0,549.06,117606.0
2022-01-04 13:00:00,548.61,550.72,540.47,541.42,78677.0,548.61,550.72,540.47,541.42,78677.0
2022-01-04 14:00:00,541.3,549.69,541.1,545.81,146814.0,541.3,549.69,541.1,545.81,146814.0
2022-01-04 15:00:00,546.38,566.52,545.17,564.91,410248.0,546.38,566.52,545.17,564.91,410248.0
2022-01-05 09:30:00,550.01,550.01,524.77,536.58,131046.0,550.01,550.01,524.77,536.58,131046.0
2022-01-05 10:00:00,536.01,544.0,527.96,542.91,165005.0,536.01,544.0,527.96,542.91,165005.0
2022-01-05 11:00:00,542.87,542.89,530.7,532.43,52418.0,542.87,542.89,530.7,532.43,52418.0
2022-01-05 12:00:00,531.88,531.88,523.58,523.86,69163.0,531.88,531.88,523.58,523.86,69163.0
2022-01-05 13:00:00,523.81,527.93,517.22,519.09,128864.0,523.81,527.93,517.22,519.09,128864.0
2022-01-05 14:00:00,517.22,521.78,511.0,521.74,183302.0,517.22,521.78,511.0,521.74,183302.0
2022-01-05 15:00:00,521.74,524.9,508.84,512.32,261160.0,521.74,524.9,508.84,512.32,261160.0
2022-01-06 09:30:00,510.88,525.0,504.28,513.63,138058.0,510.88,525.0,504.28,513.63,138058.0
2022-01-06 10:00:00,514.36,536.36,498.09,536.36,203944.0,514.36,536.36,498.09,536.36,203944.0
2022-01-06 11:00:00,535.19,540.37,530.0,539.5,155639.0,535.19,540.37,530.0,539.5,155639.0
2022-01-06 12:00:00,539.66,542.18,526.06,528.32,79323.0,539.66,542.18,526.06,528.32,79323.0
2022-01-06 13:00:00,527.67,530.04,517.69,528.73,64884.0,527.67,530.04,517.69,528.73,64884.0
2022-01-06 14:00:00,529.53,530.78,522.6,528.9,55863.0,529.53,530.78,522.6,528.9,55863.0
2022-01-06 15:00:00,528.0,534.28,522.31,525.18,125197.0,528.0,534.28,522.31,525.18,125197.0
2022-01-07 09:30:00,520.0,539.88,516.14,532.52,46142.0,520.0,539.88,516.14,532.52,46142.0
2022-01-07 10:00:00,529.75,530.22,498.34,503.81,85536.0,529.75,530.22,498.34,503.81,85536.0
2022-01-07 11:00:00,503.81,518.76,500.2,516.3,66624.0,503.81,518.76,500.2,516.3,66624.0
2022-01-07 12:00:00,516.44,519.35,506.47,511.0,43455.0,516.44,519.35,506.47,511.0,43455.0
2022-01-07 13:00:00,510.05,511.73,504.53,505.28,27999.0,510.05,511.73,504.53,505.28,27999.0
2022-01-07 14:00:00,505.8,508.0,503.37,506.46,68405.0,505.8,508.0,503.37,506.46,68405.0
2022-01-07 15:00:00,506.37,511.97,504.81,509.69,129543.0,506.37,511.97,504.81,509.69,129543.0
2022-01-10 09:30:00,491.0,505.75,488.1,491.21,98574.0,491.0,505.75,488.1,491.21,98574.0
2022-01-10 10:00:00,489.86,500.05,483.99,487.32,108051.0,489.86,500.05,483.99,487.32,108051.0
2022-01-10 11:00:00,487.1,499.13,483.73,499.13,151612.0,487.1,499.13,483.73,499.13,151612.0
2022-01-10 12:00:00,499.06,500.0,490.2,497.07,63864.0,499.06,500.0,490.2,497.07,63864.0
2022-01-10 13:00:00,496.79,510.31,495.92,510.3,52842.0,496.79,510.31,495.92,510.3,52842.0
2022-01-10 14:00:00,510.5,519.8,509.68,518.37,94501.0,510.5,519.8,509.68,518.37,94501.0
2022-01-10 15:00:00,518.74,528.18,517.57,525.9,192654.0,518.74,528.18,517.57,525.9,192654.0
2022-01-11 09:30:00,524.81,537.64,519.73,535.98,35347.0,524.81,537.64,519.73,535.98,35347.0
2022-01-11 10:00:00,534.59,540.92,517.83,519.03,119015.0,534.59,540.92,517.83,519.03,119015.0
2022-01-11 11:00:00,519.62,536.36,519.57,532.55,39010.0,519.62,536.36,519.57,532.55,39010.0
2022-01-11 12:00:00,532.55,534.9,523.86,523.99,103105.0,532.55,534.9,523.86,523.99,103105.0
2022-01-11 13:00:00,524.86,525.88,521.66,525.38,32905.0,524.86,525.88,521.66,525.38,32905.0
2022-01-11 14:00:00,525.5,532.69,524.89,528.73,41893.0,525.5,532.69,524.89,528.73,41893.0
2022-01-11 15:00:00,528.22,532.41,527.23,530.63,125829.0,528.22,532.41,527.23,530.63,125829.0
2022-01-12 09:30:00,527.0,544.97,525.22,537.04,44415.0,527.0,544.97,525.22,537.04,44415.0
2022-01-12 10:00:00,535.99,535.99,507.3,507.84,84937.0,535.99,535.99,507.3,507.84,84937.0
2022-01-12 11:00:00,507.9,510.04,502.8,504.35,124876.0,507.9,510.04,502.8,504.35,124876.0
2022-01-12 12:00:00,504.79,510.5,503.48,508.3,95483.0,504.79,510.5,503.48,508.3,95483.0
2022-01-12 13:00:00,508.27,514.98,506.25,514.98,95058.0,508.27,514.98,506.25,514.98,95058.0
2022-01-12 14:00:00,514.48,518.78,510.0,510.1,86631.0,514.48,518.78,510.0,510.1,86631.0
2022-01-12 15:00:00,510.5,512.03,505.08,508.1,175672.0,510.5,512.03,505.08,508.1,175672.0
2022-01-13 09:30:00,513.68,515.67,501.08,507.83,32068.0,513.68,515.67,501.08,507.83,32068.0
2022-01-13 10:00:00,508.12,508.12,483.41,484.4,133501.0,508.12,508.12,483.41,484.4,133501.0
2022-01-13 11:00:00,484.4,496.86,481.51,492.17,73222.0,484.4,496.86,481.51,492.17,73222.0
2022-01-13 12:00:00,491.32,491.87,482.71,487.09,41947.0,491.32,491.87,482.71,487.09,41947.0
2022-01-13 13:00:00,486.73,491.69,485.93,487.18,70969.0,486.73,491.69,485.93,487.18,70969.0
2022-01-13 14:00:00,487.17,488.81,480.52,484.95,62255.0,487.17,488.81,480.52,484.95,62255.0
2022-01-13 15:00:00,484.58,484.79,473.8,475.26,126515.0,484.58,484.79,473.8,475.26,126515.0
2022-01-14 09:30:00,475.46,478.36,465.16,467.81,81030.0,475.46,478.36,465.16,467.81,81030.0
2022-01-14 10:00:00,468.4,470.15,452.08,452.08,109378.0,468.4,470.15,452.08,452.08,109378.0
2022-01-14 11:00:00,453.02,458.79,450.59,457.2,94363.0,453.02,458.79,450.59,457.2,94363.0
2022-01-14 12:00:00,456.25,457.48,451.69,456.44,111862.0,456.25,457.48,451.69,456.44,111862.0
2022-01-14 13:00:00,455.56,458.04,453.16,455.8,116537.0,455.56,458.04,453.16,455.8,116537.0
2022-01-14 14:00:00,456.27,459.34,452.07,456.21,60961.0,456.27,459.34,452.07,456.21,60961.0
2022-01-14 15:00:00,456.57,465.12,450.0,462.98,362011.0,456.57,465.12,450.0,462.98,362011.0
2022-01-18 09:30:00,451.0,456.04,440.32,454.32,80415.0,451.0,456.04,440.32,454.32,80415.0
2022-01-18 10:00:00,454.4,473.56,451.77,456.31,138933.0,454.4,473.56,451.77,456.31,138933.0
2022-01-18 11:00:00,456.49,461.38,452.17,459.65,84749.0,456.49,461.38,452.17,459.65,84749.0
2022-01-18 12:00:00,459.32,468.12,458.73,460.92,53049.0,459.32,468.12,458.73,460.92,53049.0
2022-01-18 13:00:00,460.3,460.33,454.69,456.75,25643.0,460.3,460.33,454.69,456.75,25643.0
2022-01-18 14:00:00,456.6,458.11,451.78,455.72,25919.0,456.6,458.11,451.78,455.72,25919.0
2022-01-18 15:00:00,454.92,456.71,446.54,447.13,132520.0,454.92,456.71,446.54,447.13,132520.0
2022-01-19 09:30:00,454.39,472.27,452.08,472.27,48935.0,454.39,472.27,452.08,472.27,48935.0
2022-01-19 10:00:00,472.74,475.03,455.0,463.4,112339.0,472.74,475.03,455.0,463.4,112339.0
2022-01-19 11:00:00,461.11,465.2,452.68,458.01,55655.0,461.11,465.2,452.68,458.01,55655.0
2022-01-19 12:00:00,459.79,468.32,458.01,466.45,45836.0,459.79,468.32,458.01,466.45,45836.0
2022-01-19 13:00:00,465.85,466.94,460.68,463.59,43655.0,465.85,466.94,460.68,463.59,43655.0
2022-01-19 14:00:00,463.87,464.29,456.92,458.54,40245.0,463.87,464.29,456.92,458.54,40245.0
2022-01-19 15:00:00,458.04,459.34,452.31,452.6,103484.0,458.04,459.34,452.31,452.6,103484.0
2022-01-20 09:30:00,468.47,475.46,463.04,470.65,64330.0,468.47,475.46,463.04,470.65,64330.0
2022-01-20 10:00:00,471.8,476.99,466.75,472.23,93810.0,471.8,476.99,466.75,472.23,93810.0
2022-01-20 11:00:00,473.29,475.69,468.31,471.55,55821.0,473.29,475.69,468.31,471.55,55821.0
2022-01-20 12:00:00,471.07,472.97,466.0,468.32,43557.0,471.07,472.97,466.0,468.32,43557.0
2022-01-20 13:00:00,468.67,469.84,464.67,464.69,41600.0,468.67,469.84,464.67,464.69,41600.0
2022-01-20 14:00:00,465.25,471.23,460.08,460.08,47902.0,465.25,471.23,460.08,460.08,47902.0
2022-01-20 15:00:00,460.54,461.64,450.05,451.18,119186.0,460.54,461.64,450.05,451.18,119186.0
2022-01-21 09:30:00,445.0,453.79,435.63,439.7,74332.0,445.0,453.79,435.63,439.7,74332.0
2022-01-21 10:00:00,440.0,451.2,430.03,447.37,107019.0,440.0,451.2,430.03,447.37,107019.0
2022-01-21 11:00:00,448.29,456.44,442.18,444.53,55003.0,448.29,456.44,442.18,444.53,55003.0
2022-01-21 12:00:00,446.37,449.92,440.57,441.99,36268.0,446.37,449.92,440.57,441.99,36268.0
2022-01-21 13:00:00,442.11,443.68,436.79,437.47,35869.0,442.11,443.68,436.79,437.47,35869.0
2022-01-21 14:00:00,437.01,439.55,429.42,429.54,44604.0,437.01,439.55,429.42,429.54,44604.0
2022-01-21 15:00:00,429.86,434.45,426.33,427.92,135763.0,429.86,434.45,426.33,427.92,135763.0
2022-01-24 09:30:00,417.13,421.63,408.08,413.53,70490.0,417.13,421.63,408.08,413.53,70490.0
2022-01-24 10:00:00,413.69,423.54,403.0,421.7,78723.0,413.69,423.54,403.0,421.7,78723.0
2022-01-24 11:00:00,419.3,423.9,413.6,419.43,209416.0,419.3,423.9,413.6,419.43,209416.0
2022-01-24 12:00:00,420.16,427.14,408.18,427.06,51004.0,420.16,427.14,408.18,427.06,51004.0
2022-01-24 13:00:00,426.98,448.29,426.03,448.13,101833.0,426.98,448.29,426.03,448.13,101833.0
2022-01-24 14:00:00,448.55,457.98,445.04,454.05,133211.0,448.55,457.98,445.04,454.05,133211.0
2022-01-24 15:00:00,453.44,472.99,453.03,465.28,334209.0,453.44,472.99,453.03,465.28,334209.0
2022-01-25 09:30:00,452.05,459.78,444.44,449.22,39324.0,452.05,459.78,444.44,449.22,39324.0
2022-01-25 10:00:00,449.12,452.22,437.61,439.71,111061.0,449.12,452.22,437.61,439.71,111061.0
2022-01-25 11:00:00,440.03,446.33,436.02,437.17,100461.0,440.03,446.33,436.02,437.17,100461.0
2022-01-25 12:00:00,438.15,440.36,430.52,432.42,56014.0,438.15,440.36,430.52,432.42,56014.0
2022-01-25 13:00:00,432.42,441.99,429.05,439.79,93434.0,432.42,441.99,429.05,439.79,93434.0
2022-01-25 14:00:00,440.8,450.44,436.67,449.75,59646.0,440.8,450.44,436.67,449.75,59646.0
2022-01-25 15:00:00,449.12,449.75,433.2,435.59,143292.0,449.12,449.75,433.2,435.59,143292.0
2022-01-26 09:30:00,455.06,459.6,436.02,446.16,57639.0,455.06,459.6,436.02,446.16,57639.0
2022-01-26 10:00:00,446.9,449.67,437.39,443.87,37640.0,446.9,449.67,437.39,443.87,37640.0
2022-01-26 11:00:00,443.81,448.74,440.73,445.17,28172.0,443.81,448.74,440.73,445.17,28172.0
2022-01-26 12:00:00,445.15,452.57,444.71,451.92,37591.0,445.15,452.57,444.71,451.92,37591.0
2022-01-26 13:00:00,450.92,452.25,445.39,448.96,52980.0,450.92,452.25,445.39,448.96,52980.0
2022-01-26 14:00:00,450.63,458.99,435.82,438.91,97087.0,450.63,458.99,435.82,438.91,97087.0
2022-01-26 15:00:00,437.52,438.74,423.17,431.06,189193.0,437.52,438.74,423.17,431.06,189193.0
2022-01-27 09:30:00,449.46,449.46,438.5,444.0,39009.0,449.46,449.46,438.5,444.0,39009.0
2022-01-27 10:00:00,444.28,450.78,435.54,445.34,61359.0,444.28,450.78,435.54,445.34,61359.0
2022-01-27 11:00:00,446.4,451.45,442.33,446.86,72599.0,446.4,451.45,442.33,446.86,72599.0
2022-01-27 12:00:00,446.37,446.51,437.19,438.14,52013.0,446.37,446.51,437.19,438.14,52013.0
2022-01-27 13:00:00,439.13,439.36,427.58,432.86,62851.0,439.13,439.36,427.58,432.86,62851.0
2022-01-27 14:00:00,432.87,434.47,426.08,430.02,34170.0,432.87,434.47,426.08,430.02,34170.0
2022-01-27 15:00:00,429.02,432.41,422.82,426.25,124187.0,429.02,432.41,422.82,426.25,124187.0
2022-01-28 09:30:00,431.76,436.05,422.0,423.9,29097.0,431.76,436.05,422.0,423.9,29097.0
2022-01-28 10:00:00,422.96,441.66,421.24,441.66,49196.0,422.96,441.66,421.24,441.66,49196.0
2022-01-28 11:00:00,441.0,458.46,439.18,456.88,95606.0,441.0,458.46,439.18,456.88,95606.0
2022-01-28 12:00:00,455.73,458.55,446.28,447.39,54587.0,455.73,458.55,446.28,447.39,54587.0
2022-01-28 13:00:00,447.29,450.6,443.66,446.91,33249.0,447.29,450.6,443.66,446.91,33249.0
2022-01-28 14:00:00,447.84,449.66,437.13,448.21,40934.0,447.84,449.66,437.13,448.21,40934.0
2022-01-28 15:00:00,449.52,456.15,445.97,456.05,100752.0,449.52,456.15,445.97,456.05,100752.0
2022-01-31 09:30:00,460.4,473.49,460.04,468.15,32613.0,460.4,473.49,460.04,468.15,32613.0
2022-01-31 10:00:00,469.98,477.47,466.35,474.84,74985.0,469.98,477.47,466.35,474.84,74985.0
2022-01-31 11:00:00,476.05,486.88,474.5,485.93,110370.0,476.05,486.88,474.5,485.93,110370.0
2022-01-31 12:00:00,485.8,485.86,479.82,482.51,37912.0,485.8,485.86,479.82,482.51,37912.0
2022-01-31 13:00:00,482.51,484.89,477.2,478.35,35341.0,482.51,484.89,477.2,478.35,35341.0
2022-01-31 14:00:00,479.03,483.39,477.47,482.49,51065.0,479.03,483.39,477.47,482.49,51065.0
2022-01-31 15:00:00,482.34,488.8,476.12,488.8,121111.0,482.34,488.8,476.12,488.8,121111.0
2022-02-01 09:30:00,496.76,499.5,475.9,479.96,31831.0,496.76,499.5,475.9,479.96,31831.0
2022-02-01 10:00:00,476.42,491.56,470.0,485.83,73852.0,476.42,491.56,470.0,485.83,73852.0
2022-02-01 11:00:00,486.75,491.88,483.86,489.9,30676.0,486.75,491.88,483.86,489.9,30676.0
2022-02-01 12:00:00,490.2,493.36,486.04,492.91,28009.0,490.2,493.36,486.04,492.91,28009.0
2022-02-01 13:00:00,492.9,493.99,485.75,486.41,15704.0,492.9,493.99,485.75,486.41,15704.0
2022-02-01 14:00:00,488.32,488.72,480.84,484.89,30222.0,488.32,488.72,480.84,484.89,30222.0
2022-02-01 15:00:00,484.86,491.91,483.19,491.53,85140.0,484.86,491.91,483.19,491.53,85140.0
2022-02-02 09:30:00,495.38,500.0,478.6,483.0,48576.0,495.38,500.0,478.6,483.0,48576.0
2022-02-02 10:00:00,483.33,491.0,473.29,477.71,40048.0,483.33,491.0,473.29,477.71,40048.0
2022-02-02 11:00:00,476.33,477.98,469.09,472.18,126662.0,476.33,477.98,469.09,472.18,126662.0
2022-02-02 12:00:00,471.67,480.16,470.75,480.16,41204.0,471.67,480.16,470.75,480.16,41204.0
2022-02-02 13:00:00,480.3,480.3,474.51,475.85,22845.0,480.3,480.3,474.51,475.85,22845.0
2022-02-02 14:00:00,478.15,479.92,472.16,477.82,13528.0,478.15,479.92,472.16,477.82,13528.0
2022-02-02 15:00:00,476.35,481.97,475.7,480.38,82279.0,476.35,481.97,475.7,480.38,82279.0
2022-02-03 09:30:00,463.99,474.25,457.7,467.0,41655.0,463.99,474.25,457.7,467.0,41655.0
2022-02-03 10:00:00,465.85,475.46,459.01,462.88,41107.0,465.85,475.46,459.01,462.88,41107.0
2022-02-03 11:00:00,462.83,469.32,459.59,461.72,59072.0,462.83,469.32,459.59,461.72,59072.0
2022-02-03 12:00:00,461.3,462.96,458.63,459.81,37456.0,461.3,462.96,458.63,459.81,37456.0
2022-02-03 13:00:00,459.36,461.87,456.88,460.79,79375.0,459.36,461.87,456.88,460.79,79375.0
2022-02-03 14:00:00,461.16,463.61,450.93,451.18,64342.0,461.16,463.61,450.93,451.18,64342.0
2022-02-03 15:00:00,451.8,454.94,446.87,450.78,100983.0,451.8,454.94,446.87,450.78,100983.0
2022-02-04 09:30:00,455.0,467.37,451.02,464.88,21654.0,455.0,467.37,451.02,464.88,21654.0
2022-02-04 10:00:00,467.0,474.31,464.79,468.11,74478.0,467.0,474.31,464.79,468.11,74478.0
2022-02-04 11:00:00,465.93,474.91,463.6,470.15,35382.0,465.93,474.91,463.6,470.15,35382.0
2022-02-04 12:00:00,471.7,471.7,465.81,469.7,34500.0,471.7,471.7,465.81,469.7,34500.0
2022-02-04 13:00:00,470.01,470.46,465.51,466.4,86117.0,470.01,470.46,465.51,466.4,86117.0
2022-02-04 14:00:00,466.97,476.75,465.05,475.85,95676.0,466.97,476.75,465.05,475.85,95676.0
2022-02-04 15:00:00,476.71,478.12,471.36,472.43,122166.0,476.71,478.12,471.36,472.43,122166.0
2022-02-07 09:30:00,474.76,504.99,473.5,501.13,52093.0,474.76,504.99,473.5,501.13,52093.0
2022-02-07 10:00:00,500.83,502.6,485.2,490.01,58478.0,500.83,502.6,485.2,490.01,58478.0
2022-02-07 11:00:00,490.45,491.86,476.0,479.71,35956.0,490.45,491.86,476.0,479.71,35956.0
2022-02-07 12:00:00,479.2,483.63,477.7,477.7,19303.0,479.2,483.63,477.7,477.7,19303.0
2022-02-07 13:00:00,479.34,483.78,478.44,481.13,19903.0,479.34,483.78,478.44,481.13,19903.0
2022-02-07 14:00:00,482.42,485.59,478.23,478.6,33442.0,482.42,485.59,478.23,478.6,33442.0
2022-02-07 15:00:00,477.86,483.39,475.25,478.02,76593.0,477.86,483.39,475.25,478.02,76593.0
2022-02-08 09:30:00,469.19,483.44,465.54,481.61,38840.0,469.19,483.44,465.54,481.61,38840.0
2022-02-08 10:00:00,478.41,490.55,475.8,488.41,157599.0,478.41,490.55,475.8,488.41,157599.0
2022-02-08 11:00:00,488.41,499.95,487.64,497.58,125989.0,488.41,499.95,487.64,497.58,125989.0
2022-02-08 12:00:00,497.19,499.61,491.61,495.27,66889.0,497.19,499.61,491.61,495.27,66889.0
2022-02-08 13:00:00,494.4,495.9,487.78,490.24,31571.0,494.4,495.9,487.78,490.24,31571.0
2022-02-08 14:00:00,489.65,491.84,485.87,489.11,27104.0,489.65,491.84,485.87,489.11,27104.0
2022-02-08 15:00:00,488.42,496.04,486.69,494.2,91783.0,488.42,496.04,486.69,494.2,91783.0
2022-02-09 09:30:00,501.77,510.0,498.06,502.52,86709.0,501.77,510.0,498.06,502.52,86709.0
2022-02-09 10:00:00,503.93,514.19,500.64,511.81,113921.0,503.93,514.19,500.64,511.81,113921.0
2022-02-09 11:00:00,512.24,519.12,512.19,516.63,66767.0,512.24,519.12,512.19,516.63,66767.0
2022-02-09 12:00:00,516.69,520.92,515.96,520.79,64080.0,516.69,520.92,515.96,520.79,64080.0
2022-02-09 13:00:00,520.31,523.65,514.4,516.38,50217.0,520.31,523.65,514.4,516.38,50217.0
2022-02-09 14:00:00,516.6,523.98,516.6,518.95,89783.0,516.6,523.98,516.6,518.95,89783.0
2022-02-09 15:00:00,518.57,529.79,516.29,524.97,214510.0,518.57,529.79,516.29,524.97,214510.0
2022-02-10 09:30:00,515.82,535.74,503.34,533.98,73954.0,515.82,535.74,503.34,533.98,73954.0
2022-02-10 10:00:00,532.61,563.23,530.08,543.1,261248.0,532.61,563.23,530.08,543.1,261248.0
2022-02-10 11:00:00,543.11,545.9,534.29,536.37,86406.0,543.11,545.9,534.29,536.37,86406.0
2022-02-10 12:00:00,537.27,541.69,526.96,535.99,71604.0,537.27,541.69,526.96,535.99,71604.0
2022-02-10 13:00:00,536.33,540.12,525.71,530.08,75485.0,536.33,540.12,525.71,530.08,75485.0
2022-02-10 14:00:00,529.21,530.92,520.65,525.37,78259.0,529.21,530.92,520.65,525.37,78259.0
2022-02-10 15:00:00,525.89,537.0,516.21,534.46,219164.0,525.89,537.0,516.21,534.46,219164.0
2022-02-11 09:30:00,586.73,596.17,561.1,563.0,252403.0,586.73,596.17,561.1,563.0,252403.0
2022-02-11 10:00:00,563.94,576.6,560.62,564.68,273741.0,563.94,576.6,560.62,564.68,273741.0
2022-02-11 11:00:00,564.13,569.45,552.69,555.44,198037.0,564.13,569.45,552.69,555.44,198037.0
2022-02-11 12:00:00,555.48,571.92,552.5,558.05,91762.0,555.48,571.92,552.5,558.05,91762.0
2022-02-11 13:00:00,557.04,561.28,546.49,553.08,116566.0,557.04,561.28,546.49,553.08,116566.0
2022-02-11 14:00:00,553.84,555.55,530.91,534.96,115994.0,553.84,555.55,530.91,534.96,115994.0
2022-02-11 15:00:00,534.7,551.16,530.07,545.02,237226.0,534.7,551.16,530.07,545.02,237226.0
2022-02-14 09:30:00,530.0,571.92,526.38,567.01,62638.0,530.0,571.92,526.38,567.01,62638.0
2022-02-14 10:00:00,565.65,567.43,548.79,559.92,57491.0,565.65,567.43,548.79,559.92,57491.0
2022-02-14 11:00:00,560.96,563.1,550.74,552.3,19693.0,560.96,563.1,550.74,552.3,19693.0
2022-02-14 12:00:00,551.49,552.99,548.41,548.52,17116.0,551.49,552.99,548.41,548.52,17116.0
2022-02-14 13:00:00,548.76,548.76,540.01,541.6,19197.0,548.76,548.76,540.01,541.6,19197.0
2022-02-14 14:00:00,541.32,550.53,538.36,549.5,27009.0,541.32,550.53,538.36,549.5,27009.0
2022-02-14 15:00:00,549.98,551.71,544.97,546.02,111952.0,549.98,551.71,544.97,546.02,111952.0
2022-02-15 09:30:00,550.74,555.0,540.07,551.74,30308.0,550.74,555.0,540.07,551.74,30308.0
2022-02-15 10:00:00,553.39,554.84,541.15,541.62,42836.0,553.39,554.84,541.15,541.62,42836.0
2022-02-15 11:00:00,541.09,547.4,541.08,546.27,44197.0,541.09,547.4,541.08,546.27,44197.0
2022-02-15 12:00:00,546.37,546.59,537.46,543.23,35789.0,546.37,546.59,537.46,543.23,35789.0
2022-02-15 13:00:00,543.01,552.29,543.01,550.43,25882.0,543.01,552.29,543.01,550.43,25882.0
2022-02-15 14:00:00,550.99,555.93,549.19,555.93,29945.0,550.99,555.93,549.19,555.93,29945.0
2022-02-15 15:00:00,555.65,557.16,549.75,555.73,82653.0,555.65,557.16,549.75,555.73,82653.0
2022-02-16 09:30:00,547.6,547.6,530.22,538.71,15004.0,547.6,547.6,530.22,538.71,15004.0
2022-02-16 10:00:00,540.61,547.97,539.17,544.37,29585.0,540.61,547.97,539.17,544.37,29585.0
2022-02-16 11:00:00,545.09,546.61,534.24,537.51,21400.0,545.09,546.61,534.24,537.51,21400.0
2022-02-16 12:00:00,537.44,538.39,534.02,536.99,46552.0,537.44,538.39,534.02,536.99,46552.0
2022-02-16 13:00:00,535.4,539.87,534.15,536.86,26931.0,535.4,539.87,534.15,536.86,26931.0
2022-02-16 14:00:00,537.69,544.19,536.17,539.05,52355.0,537.69,544.19,536.17,539.05,52355.0
2022-02-16 15:00:00,538.5,544.87,538.14,542.14,48840.0,538.5,544.87,538.14,542.14,48840.0
2022-02-17 09:30:00,536.82,536.82,521.72,524.91,22434.0,536.82,536.82,521.72,524.91,22434.0
2022-02-17 10:00:00,522.44,530.74,517.42,520.1,51673.0,522.44,530.74,517.42,520.1,51673.0
2022-02-17 11:00:00,520.24,523.9,518.06,518.77,19315.0,520.24,523.9,518.06,518.77,19315.0
2022-02-17 12:00:00,518.09,518.09,506.84,509.42,73809.0,518.09,518.09,506.84,509.42,73809.0
2022-02-17 13:00:00,509.95,510.0,500.1,507.47,52674.0,509.95,510.0,500.1,507.47,52674.0
2022-02-17 14:00:00,507.05,508.51,503.52,503.99,18498.0,507.05,508.51,503.52,503.99,18498.0
2022-02-17 15:00:00,504.74,510.1,502.43,507.16,129185.0,504.74,510.1,502.43,507.16,129185.0
2022-02-18 09:30:00,516.56,520.14,508.01,515.72,42161.0,516.56,520.14,508.01,515.72,42161.0
2022-02-18 10:00:00,516.0,516.31,500.06,501.83,41464.0,516.0,516.31,500.06,501.83,41464.0
2022-02-18 11:00:00,501.35,503.09,496.36,500.66,47301.0,501.35,503.09,496.36,500.66,47301.0
2022-02-18 12:00:00,502.09,505.5,498.0,499.92,15277.0,502.09,505.5,498.0,499.92,15277.0
2022-02-18 13:00:00,499.34,501.94,496.93,500.76,36125.0,499.34,501.94,496.93,500.76,36125.0
2022-02-18 14:00:00,499.45,506.4,497.2,504.0,17552.0,499.45,506.4,497.2,504.0,17552.0
2022-02-18 15:00:00,504.09,506.6,496.84,498.31,94541.0,504.09,506.6,496.84,498.31,94541.0
2022-02-22 09:30:00,491.78,506.78,490.84,500.43,15964.0,491.78,506.78,490.84,500.43,15964.0
2022-02-22 10:00:00,497.22,503.26,488.7,489.31,26298.0,497.22,503.26,488.7,489.31,26298.0
2022-02-22 11:00:00,489.72,489.97,481.0,482.98,34377.0,489.72,489.97,481.0,482.98,34377.0
2022-02-22 12:00:00,482.47,486.04,480.46,484.26,26926.0,482.47,486.04,480.46,484.26,26926.0
2022-02-22 13:00:00,484.5,484.66,480.65,481.81,23688.0,484.5,484.66,480.65,481.81,23688.0
2022-02-22 14:00:00,481.57,488.42,477.3,488.0,44680.0,481.57,488.42,477.3,488.0,44680.0
2022-02-22 15:00:00,487.95,493.54,478.05,478.25,71896.0,487.95,493.54,478.05,478.25,71896.0
2022-02-23 09:30:00,478.0,487.77,477.91,481.33,48036.0,478.0,487.77,477.91,481.33,48036.0
2022-02-23 10:00:00,480.05,485.65,479.0,482.2,46224.0,480.05,485.65,479.0,482.2,46224.0
2022-02-23 11:00:00,481.91,483.51,475.67,483.05,39197.0,481.91,483.51,475.67,483.05,39197.0
2022-02-23 12:00:00,482.06,486.56,481.74,483.4,21048.0,482.06,486.56,481.74,483.4,21048.0
2022-02-23 13:00:00,482.9,483.86,475.12,476.19,59508.0,482.9,483.86,475.12,476.19,59508.0
2022-02-23 14:00:00,476.62,482.38,475.51,482.38,42134.0,476.62,482.38,475.51,482.38,42134.0
2022-02-23 15:00:00,481.66,486.16,478.16,479.12,98991.0,481.66,486.16,478.16,479.12,98991.0
2022-02-24 09:30:00,453.4,472.57,452.5,467.16,68633.0,453.4,472.57,452.5,467.16,68633.0
2022-02-24 10:00:00,467.13,494.77,464.19,492.12,57120.0,467.13,494.77,464.19,492.12,57120.0
2022-02-24 11:00:00,492.39,496.84,488.72,495.37,36784.0,492.39,496.84,488.72,495.37,36784.0
2022-02-24 12:00:00,496.16,496.2,485.66,491.71,69466.0,496.16,496.2,485.66,491.71,69466.0
2022-02-24 13:00:00,491.61,506.96,490.7,502.79,41295.0,491.61,506.96,490.7,502.79,41295.0
2022-02-24 14:00:00,500.25,513.72,498.27,511.3,32979.0,500.25,513.72,498.27,511.3,32979.0
2022-02-24 15:00:00,511.48,526.42,509.79,524.91,115059.0,511.48,526.42,509.79,524.91,115059.0
2022-02-25 09:30:00,520.8,520.8,501.64,511.05,22271.0,520.8,520.8,501.64,511.05,22271.0
2022-02-25 10:00:00,511.04,523.71,504.35,519.15,69677.0,511.04,523.71,504.35,519.15,69677.0
2022-02-25 11:00:00,518.23,520.0,512.51,518.44,13829.0,518.23,520.0,512.51,518.44,13829.0
2022-02-25 12:00:00,519.13,520.32,513.33,514.62,49643.0,519.13,520.32,513.33,514.62,49643.0
2022-02-25 13:00:00,514.37,517.29,511.85,517.22,25737.0,514.37,517.29,511.85,517.22,25737.0
2022-02-25 14:00:00,517.35,518.25,511.26,515.4,26301.0,517.35,518.25,511.26,515.4,26301.0
2022-02-25 15:00:00,515.46,520.87,514.57,518.82,77052.0,515.46,520.87,514.57,518.82,77052.0
2022-02-28 09:30:00,524.06,530.88,516.81,524.69,21575.0,524.06,530.88,516.81,524.69,21575.0
2022-02-28 10:00:00,524.68,525.9,510.34,523.61,49171.0,524.68,525.9,510.34,523.61,49171.0
2022-02-28 11:00:00,523.76,528.8,520.64,527.26,50717.0,523.76,528.8,520.64,527.26,50717.0
2022-02-28 12:00:00,526.27,528.29,512.65,516.17,43944.0,526.27,528.29,512.65,516.17,43944.0
2022-02-28 13:00:00,515.52,520.55,511.91,517.43,15175.0,515.52,520.55,511.91,517.43,15175.0
2022-02-28 14:00:00,516.12,521.05,511.5,520.72,17749.0,516.12,521.05,511.5,520.72,17749.0
2022-02-28 15:00:00,520.15,528.27,517.43,525.35,94735.0,520.15,528.27,517.43,525.35,94735.0
2022-03-01 09:30:00,526.96,534.17,524.63,534.17,24638.0,526.96,534.17,524.63,534.17,24638.0
2022-03-01 10:00:00,533.21,546.95,529.02,537.5,66825.0,533.21,546.95,529.02,537.5,66825.0
2022-03-01 11:00:00,537.27,541.08,532.09,533.93,49650.0,537.27,541.08,532.09,533.93,49650.0
2022-03-01 12:00:00,534.14,540.4,532.36,539.98,41205.0,534.14,540.4,532.36,539.98,41205.0
2022-03-01 13:00:00,539.48,540.5,528.29,530.44,39420.0,539.48,540.5,528.29,530.44,39420.0
2022-03-01 14:00:00,530.05,532.64,528.69,529.81,31872.0,530.05,532.64,528.69,529.81,31872.0
2022-03-01 15:00:00,529.9,537.0,528.16,532.37,98429.0,529.9,537.0,528.16,532.37,98429.0
2022-03-02 09:30:00,538.33,541.78,522.18,526.23,20805.0,538.33,541.78,522.18,526.23,20805.0
2022-03-02 10:00:00,525.34,525.34,513.28,518.14,87437.0,525.34,525.34,513.28,518.14,87437.0
2022-03-02 11:00:00,517.96,530.06,517.96,521.36,45532.0,517.96,530.06,517.96,521.36,45532.0
2022-03-02 12:00:00,522.43,530.96,522.43,528.94,11208.0,522.43,530.96,522.43,528.94,11208.0
2022-03-02 13:00:00,529.71,534.25,527.91,528.61,13074.0,529.71,534.25,527.91,528.61,13074.0
2022-03-02 14:00:00,529.45,532.69,528.96,530.66,18681.0,529.45,532.69,528.96,530.66,18681.0
2022-03-02 15:00:00,532.93,536.8,532.5,534.49,59331.0,532.93,536.8,532.5,534.49,59331.0
2022-03-03 09:30:00,534.0,538.4,521.39,527.0,63648.0,534.0,538.4,521.39,527.0,63648.0
2022-03-03 10:00:00,527.48,531.27,513.8,515.14,114607.0,527.48,531.27,513.8,515.14,114607.0
2022-03-03 11:00:00,514.6,518.51,511.71,517.27,37029.0,514.6,518.51,511.71,517.27,37029.0
2022-03-03 12:00:00,514.9,516.03,507.42,507.42,54269.0,514.9,516.03,507.42,507.42,54269.0
2022-03-03 13:00:00,508.25,512.78,506.72,507.99,17366.0,508.25,512.78,506.72,507.99,17366.0
2022-03-03 14:00:00,507.98,508.49,500.64,502.06,21389.0,507.98,508.49,500.64,502.06,21389.0
2022-03-03 15:00:00,501.35,501.35,491.78,499.58,125461.0,501.35,501.35,491.78,499.58,125461.0
2022-03-04 09:30:00,504.58,513.0,482.85,485.2,44696.0,504.58,513.0,482.85,485.2,44696.0
2022-03-04 10:00:00,486.25,486.4,474.6,474.6,52027.0,486.25,486.4,474.6,474.6,52027.0
2022-03-04 11:00:00,474.69,475.48,466.44,466.44,49527.0,474.69,475.48,466.44,466.44,49527.0
2022-03-04 12:00:00,466.41,473.5,463.78,468.58,24370.0,466.41,473.5,463.78,468.58,24370.0
2022-03-04 13:00:00,469.06,471.62,463.81,463.81,21606.0,469.06,471.62,463.81,463.81,21606.0
2022-03-04 14:00:00,464.17,464.35,459.6,459.67,51482.0,464.17,464.35,459.6,459.67,51482.0
2022-03-04 15:00:00,459.75,460.22,451.41,458.65,184482.0,459.75,460.22,451.41,458.65,184482.0
2022-03-07 09:30:00,466.21,468.24,451.63,452.58,41262.0,466.21,468.24,451.63,452.58,41262.0
2022-03-07 10:00:00,452.14,452.15,430.09,431.03,98720.0,452.14,452.15,430.09,431.03,98720.0
2022-03-07 11:00:00,430.74,437.28,430.74,431.06,65628.0,430.74,437.28,430.74,431.06,65628.0
2022-03-07 12:00:00,430.8,436.1,428.0,430.86,75357.0,430.8,436.1,428.0,430.86,75357.0
2022-03-07 13:00:00,431.56,432.41,423.41,424.53,65052.0,431.56,432.41,423.41,424.53,65052.0
2022-03-07 14:00:00,423.86,425.2,414.0,415.06,116194.0,423.86,425.2,414.0,415.06,116194.0
2022-03-07 15:00:00,415.36,416.58,409.35,412.71,285796.0,415.36,416.58,409.35,412.71,285796.0
2022-03-08 09:30:00,410.94,417.09,402.8,407.78,88604.0,410.94,417.09,402.8,407.78,88604.0
2022-03-08 10:00:00,407.11,415.84,398.7,414.66,90876.0,407.11,415.84,398.7,414.66,90876.0
2022-03-08 11:00:00,415.58,421.05,404.61,408.73,65973.0,415.58,421.05,404.61,408.73,65973.0
2022-03-08 12:00:00,408.81,425.0,407.6,422.82,125046.0,408.81,425.0,407.6,422.82,125046.0
2022-03-08 13:00:00,423.13,430.05,417.38,417.94,57870.0,423.13,430.05,417.38,417.94,57870.0
2022-03-08 14:00:00,417.9,420.13,413.72,418.6,38465.0,417.9,420.13,413.72,418.6,38465.0
2022-03-08 15:00:00,418.05,421.34,412.05,414.72,131550.0,418.05,421.34,412.05,414.72,131550.0
2022-03-09 09:30:00,435.36,444.03,426.56,434.35,25407.0,435.36,444.03,426.56,434.35,25407.0
2022-03-09 10:00:00,436.0,444.49,434.7,438.09,45809.0,436.0,444.49,434.7,438.09,45809.0
2022-03-09 11:00:00,439.27,439.82,432.98,439.18,26961.0,439.27,439.82,432.98,439.18,26961.0
2022-03-09 12:00:00,439.84,446.24,438.78,445.03,14181.0,439.84,446.24,438.78,445.03,14181.0
2022-03-09 13:00:00,444.37,449.78,441.86,446.24,33777.0,444.37,449.78,441.86,446.24,33777.0
2022-03-09 14:00:00,446.45,448.37,442.86,445.49,17840.0,446.45,448.37,442.86,445.49,17840.0
2022-03-09 15:00:00,445.8,447.3,440.42,442.57,114027.0,445.8,447.3,440.42,442.57,114027.0
2022-03-10 09:30:00,433.71,434.99,425.25,434.39,19126.0,433.71,434.99,425.25,434.39,19126.0
2022-03-10 10:00:00,433.94,438.37,424.9,425.33,25533.0,433.94,438.37,424.9,425.33,25533.0
2022-03-10 11:00:00,425.02,428.99,423.02,428.99,14084.0,425.02,428.99,423.02,428.99,14084.0
2022-03-10 12:00:00,429.53,432.2,426.8,428.23,9585.0,429.53,432.2,426.8,428.23,9585.0
2022-03-10 13:00:00,428.57,434.45,427.35,433.21,12694.0,428.57,434.45,427.35,433.21,12694.0
2022-03-10 14:00:00,433.82,438.68,433.03,437.92,29910.0,433.82,438.68,433.03,437.92,29910.0
2022-03-10 15:00:00,437.58,439.36,433.79,436.66,47945.0,437.58,439.36,433.79,436.66,47945.0
2022-03-11 09:30:00,441.59,442.56,424.02,426.87,13807.0,441.59,442.56,424.02,426.87,13807.0
2022-03-11 10:00:00,426.37,428.01,418.12,418.74,33341.0,426.37,428.01,418.12,418.74,33341.0
2022-03-11 11:00:00,418.3,420.46,415.5,415.63,23721.0,418.3,420.46,415.5,415.63,23721.0
2022-03-11 12:00:00,415.59,416.64,412.29,416.64,49493.0,415.59,416.64,412.29,416.64,49493.0
2022-03-11 13:00:00,416.63,422.81,415.86,420.52,22887.0,416.63,422.81,415.86,420.52,22887.0
2022-03-11 14:00:00,420.26,421.17,418.59,419.42,19362.0,420.26,421.17,418.59,419.42,19362.0
2022-03-11 15:00:00,419.02,420.36,414.5,414.52,151855.0,419.02,420.36,414.5,414.52,151855.0
2022-03-14 09:30:00,411.76,419.0,405.4,412.63,17515.0,411.76,419.0,405.4,412.63,17515.0
2022-03-14 10:00:00,411.15,419.57,409.26,410.78,46258.0,411.15,419.57,409.26,410.78,46258.0
2022-03-14 11:00:00,412.47,412.47,396.18,397.25,41359.0,412.47,412.47,396.18,397.25,41359.0
2022-03-14 12:00:00,396.83,398.05,391.1,391.1,34798.0,396.83,398.05,391.1,391.1,34798.0
2022-03-14 13:00:00,391.63,392.02,383.11,385.32,84559.0,391.63,392.02,383.11,385.32,84559.0
2022-03-14 14:00:00,385.13,387.02,382.71,384.38,71474.0,385.13,387.02,382.71,384.38,71474.0
2022-03-14 15:00:00,383.9,386.62,378.88,385.58,178495.0,383.9,386.62,378.88,385.58,178495.0
2022-03-15 09:30:00,386.68,392.86,380.69,386.33,38891.0,386.68,392.86,380.69,386.33,38891.0
2022-03-15 10:00:00,385.36,396.65,381.81,392.37,98145.0,385.36,396.65,381.81,392.37,98145.0
2022-03-15 11:00:00,392.16,393.45,384.97,385.98,43092.0,392.16,393.45,384.97,385.98,43092.0
2022-03-15 12:00:00,385.52,388.58,384.17,388.58,37017.0,385.52,388.58,384.17,388.58,37017.0
2022-03-15 13:00:00,389.21,395.15,388.38,393.74,37859.0,389.21,395.15,388.38,393.74,37859.0
2022-03-15 14:00:00,393.81,397.59,393.69,397.21,31238.0,393.81,397.59,393.69,397.21,31238.0
2022-03-15 15:00:00,397.21,403.96,396.79,403.28,123773.0,397.21,403.96,396.79,403.28,123773.0
2022-03-16 09:30:00,416.91,432.55,414.48,432.55,34870.0,416.91,432.55,414.48,432.55,34870.0
2022-03-16 10:00:00,432.46,446.98,430.01,434.0,78728.0,432.46,446.98,430.01,434.0,78728.0
2022-03-16 11:00:00,433.59,439.23,433.59,437.2,54748.0,433.59,439.23,433.59,437.2,54748.0
2022-03-16 12:00:00,437.09,439.6,428.73,430.91,27033.0,437.09,439.6,428.73,430.91,27033.0
2022-03-16 13:00:00,430.88,434.38,426.58,434.38,29447.0,430.88,434.38,426.58,434.38,29447.0
2022-03-16 14:00:00,433.91,442.84,422.18,441.49,82803.0,433.91,442.84,422.18,441.49,82803.0
2022-03-16 15:00:00,440.82,448.41,439.28,448.16,99989.0,440.82,448.41,439.28,448.16,99989.0
2022-03-17 09:30:00,438.93,459.39,430.64,458.13,37306.0,438.93,459.39,430.64,458.13,37306.0
2022-03-17 10:00:00,458.68,468.24,451.21,452.46,40051.0,458.68,468.24,451.21,452.46,40051.0
2022-03-17 11:00:00,452.0,462.07,449.1,458.29,28679.0,452.0,462.07,449.1,458.29,28679.0
2022-03-17 12:00:00,458.83,462.33,455.66,461.67,17778.0,458.83,462.33,455.66,461.67,17778.0
2022-03-17 13:00:00,461.85,469.35,460.58,468.33,20183.0,461.85,469.35,460.58,468.33,20183.0
2022-03-17 14:00:00,467.76,470.41,466.44,469.44,29435.0,467.76,470.41,466.44,469.44,29435.0
2022-03-17 15:00:00,469.4,471.86,464.79,467.28,62679.0,469.4,471.86,464.79,467.28,62679.0
2022-03-18 09:30:00,464.05,478.7,463.91,478.7,16905.0,464.05,478.7,463.91,478.7,16905.0
2022-03-18 10:00:00,477.79,487.49,473.49,476.09,97739.0,477.79,487.49,473.49,476.09,97739.0
2022-03-18 11:00:00,475.87,481.07,473.76,481.06,66549.0,475.87,481.07,473.76,481.06,66549.0
2022-03-18 12:00:00,481.06,487.91,479.97,487.0,22321.0,481.06,487.91,479.97,487.0,22321.0
2022-03-18 13:00:00,487.56,489.54,485.55,487.62,32096.0,487.56,489.54,485.55,487.62,32096.0
2022-03-18 14:00:00,487.62,490.68,486.01,489.77,30643.0,487.62,490.68,486.01,489.77,30643.0
2022-03-18 15:00:00,488.27,492.55,487.78,491.26,65283.0,488.27,492.55,487.78,491.26,65283.0
2022-03-21 09:30:00,482.64,492.97,470.61,472.0,38202.0,482.64,492.97,470.61,472.0,38202.0
2022-03-21 10:00:00,472.0,474.62,456.1,467.96,99716.0,472.0,474.62,456.1,467.96,99716.0
2022-03-21 11:00:00,467.14,475.56,466.08,474.1,66268.0,467.14,475.56,466.08,474.1,66268.0
2022-03-21 12:00:00,474.21,474.99,460.1,460.48,52746.0,474.21,474.99,460.1,460.48,52746.0
2022-03-21 13:00:00,460.66,462.04,457.11,461.17,24225.0,460.66,462.04,457.11,461.17,24225.0
2022-03-21 14:00:00,461.24,466.79,460.08,460.08,23644.0,461.24,466.79,460.08,460.08,23644.0
2022-03-21 15:00:00,460.38,467.54,459.59,466.87,105242.0,460.38,467.54,459.59,466.87,105242.0
2022-03-22 09:30:00,465.96,478.12,463.89,473.94,21270.0,465.96,478.12,463.89,473.94,21270.0
2022-03-22 10:00:00,474.28,487.5,474.27,484.98,31944.0,474.28,487.5,474.27,484.98,31944.0
2022-03-22 11:00:00,484.56,492.81,484.12,485.67,26748.0,484.56,492.81,484.12,485.67,26748.0
2022-03-22 12:00:00,485.61,486.81,482.14,483.4,9823.0,485.61,486.81,482.14,483.4,9823.0
2022-03-22 13:00:00,483.27,485.32,481.35,483.09,16644.0,483.27,485.32,481.35,483.09,16644.0
2022-03-22 14:00:00,483.97,486.76,482.53,486.76,21434.0,483.97,486.76,482.53,486.76,21434.0
2022-03-22 15:00:00,486.8,488.84,481.05,481.76,52888.0,486.8,488.84,481.05,481.76,52888.0
2022-03-23 09:30:00,474.84,474.84,452.04,452.04,49116.0,474.84,474.84,452.04,452.04,49116.0
2022-03-23 10:00:00,452.09,464.25,447.32,462.31,134619.0,452.09,464.25,447.32,462.31,134619.0
2022-03-23 11:00:00,464.12,474.4,462.98,473.3,50201.0,464.12,474.4,462.98,473.3,50201.0
2022-03-23 12:00:00,476.65,479.74,472.32,474.84,28315.0,476.65,479.74,472.32,474.84,28315.0
2022-03-23 13:00:00,474.58,474.58,464.8,467.31,30106.0,474.58,474.58,464.8,467.31,30106.0
2022-03-23 14:00:00,468.18,469.0,464.59,465.4,22405.0,468.18,469.0,464.59,465.4,22405.0
2022-03-23 15:00:00,466.2,467.73,462.78,462.87,63928.0,466.2,467.73,462.78,462.87,63928.0
2022-03-24 09:30:00,466.77,467.1,453.15,457.32,35699.0,466.77,467.1,453.15,457.32,35699.0
2022-03-24 10:00:00,459.85,466.74,452.75,460.02,37186.0,459.85,466.74,452.75,460.02,37186.0
2022-03-24 11:00:00,460.5,467.0,459.66,465.36,35490.0,460.5,467.0,459.66,465.36,35490.0
2022-03-24 12:00:00,464.89,469.3,462.01,467.85,13753.0,464.89,469.3,462.01,467.85,13753.0
2022-03-24 13:00:00,468.22,470.54,467.84,469.4,11794.0,468.22,470.54,467.84,469.4,11794.0
2022-03-24 14:00:00,469.98,471.54,467.71,469.95,8237.0,469.98,471.54,467.71,469.95,8237.0
2022-03-24 15:00:00,469.73,474.9,468.29,474.38,43882.0,469.73,474.9,468.29,474.38,43882.0
2022-03-25 09:30:00,477.87,484.38,461.95,461.95,59304.0,477.87,484.38,461.95,461.95,59304.0
2022-03-25 10:00:00,463.5,471.31,462.17,465.56,38240.0,463.5,471.31,462.17,465.56,38240.0
2022-03-25 11:00:00,464.87,466.62,458.79,460.09,99145.0,464.87,466.62,458.79,460.09,99145.0
2022-03-25 12:00:00,459.72,463.31,458.5,462.67,16050.0,459.72,463.31,458.5,462.67,16050.0
2022-03-25 13:00:00,462.66,465.37,461.14,464.37,8451.0,462.66,465.37,461.14,464.37,8451.0
2022-03-25 14:00:00,464.22,466.01,462.92,465.08,8860.0,464.22,466.01,462.92,465.08,8860.0
2022-03-25 15:00:00,464.88,465.33,455.81,463.85,65997.0,464.88,465.33,455.81,463.85,65997.0
2022-03-28 09:30:00,465.0,485.0,465.0,479.88,24960.0,465.0,485.0,465.0,479.88,24960.0
2022-03-28 10:00:00,480.55,481.24,467.79,475.41,31410.0,480.55,481.24,467.79,475.41,31410.0
2022-03-28 11:00:00,474.94,476.71,469.14,471.7,50552.0,474.94,476.71,469.14,471.7,50552.0
2022-03-28 12:00:00,471.24,472.5,466.22,471.08,12012.0,471.24,472.5,466.22,471.08,12012.0
2022-03-28 13:00:00,470.66,479.83,470.36,479.83,35720.0,470.66,479.83,470.36,479.83,35720.0
2022-03-28 14:00:00,479.73,482.61,476.73,482.61,15055.0,479.73,482.61,476.73,482.61,15055.0
2022-03-28 15:00:00,484.0,492.5,483.27,492.27,192270.0,484.0,492.5,483.27,492.27,192270.0
2022-03-29 09:30:00,503.71,523.24,503.14,513.43,82651.0,503.71,523.24,503.14,513.43,82651.0
2022-03-29 10:00:00,513.91,515.99,497.46,508.49,79718.0,513.91,515.99,497.46,508.49,79718.0
2022-03-29 11:00:00,508.51,510.99,502.86,510.11,26138.0,508.51,510.99,502.86,510.11,26138.0
2022-03-29 12:00:00,509.61,513.12,505.81,511.56,26134.0,509.61,513.12,505.81,511.56,26134.0
2022-03-29 13:00:00,511.9,521.55,510.68,521.55,21783.0,511.9,521.55,510.68,521.55,21783.0
2022-03-29 14:00:00,520.59,526.38,517.87,526.1,40861.0,520.59,526.38,517.87,526.1,40861.0
2022-03-29 15:00:00,526.24,527.06,518.57,521.41,108753.0,526.24,527.06,518.57,521.41,108753.0
2022-03-30 09:30:00,512.54,515.35,502.9,512.58,15889.0,512.54,515.35,502.9,512.58,15889.0
2022-03-30 10:00:00,511.23,518.28,505.43,510.75,30058.0,511.23,518.28,505.43,510.75,30058.0
2022-03-30 11:00:00,511.58,515.28,507.78,513.6,21330.0,511.58,515.28,507.78,513.6,21330.0
2022-03-30 12:00:00,512.04,517.98,512.04,517.98,10124.0,512.04,517.98,512.04,517.98,10124.0
2022-03-30 13:00:00,517.38,520.57,514.43,514.43,21560.0,517.38,520.57,514.43,514.43,21560.0
2022-03-30 14:00:00,513.72,515.03,508.88,509.08,17133.0,513.72,515.03,508.88,509.08,17133.0
2022-03-30 15:00:00,509.14,509.22,500.6,505.76,92685.0,509.14,509.22,500.6,505.76,92685.0
2022-03-31 09:30:00,506.0,507.46,485.16,495.44,50789.0,506.0,507.46,485.16,495.44,50789.0
2022-03-31 10:00:00,492.91,498.49,488.77,494.65,51905.0,492.91,498.49,488.77,494.65,51905.0
2022-03-31 11:00:00,494.65,496.66,491.47,492.03,16812.0,494.65,496.66,491.47,492.03,16812.0
2022-03-31 12:00:00,491.58,493.12,481.75,482.92,28376.0,491.58,493.12,481.75,482.92,28376.0
2022-03-31 13:00:00,483.18,487.02,480.82,485.7,24847.0,483.18,487.02,480.82,485.7,24847.0
2022-03-31 14:00:00,486.67,486.72,483.18,483.79,24265.0,486.67,486.72,483.18,483.79,24265.0
2022-03-31 15:00:00,484.36,486.67,473.3,474.86,124868.0,484.36,486.67,473.3,474.86,124868.0
2022-04-01 09:30:00,477.24,486.2,477.1,482.78,28548.0,477.24,486.2,477.1,482.78,28548.0
2022-04-01 10:00:00,484.46,497.23,482.75,494.24,55540.0,484.46,497.23,482.75,494.24,55540.0
2022-04-01 11:00:00,494.44,497.66,486.97,487.92,41640.0,494.44,497.66,486.97,487.92,41640.0
2022-04-01 12:00:00,487.55,490.77,485.49,486.4,42598.0,487.55,490.77,485.49,486.4,42598.0
2022-04-01 13:00:00,485.77,490.73,484.17,487.36,18284.0,485.77,490.73,484.17,487.36,18284.0
2022-04-01 14:00:00,487.97,492.58,486.54,491.43,16355.0,487.97,492.58,486.54,491.43,16355.0
2022-04-01 15:00:00,491.63,492.54,486.93,490.86,86620.0,491.63,492.54,486.93,490.86,86620.0
2022-04-04 09:30:00,494.08,514.34,490.94,510.33,85978.0,494.08,514.34,490.94,510.33,85978.0
2022-04-04 10:00:00,511.21,513.0,501.12,510.05,44464.0,511.21,513.0,501.12,510.05,44464.0
2022-04-04 11:00:00,509.54,511.02,500.94,506.8,29361.0,509.54,511.02,500.94,506.8,29361.0
2022-04-04 12:00:00,507.42,509.3,506.06,506.89,10999.0,507.42,509.3,506.06,506.89,10999.0
2022-04-04 13:00:00,507.68,507.68,500.75,502.78,7840.0,507.68,507.68,500.75,502.78,7840.0
2022-04-04 14:00:00,502.44,504.11,498.95,502.21,14213.0,502.44,504.11,498.95,502.21,14213.0
2022-04-04 15:00:00,502.17,504.42,501.17,504.0,61351.0,502.17,504.42,501.17,504.0,61351.0
2022-04-05 09:30:00,503.75,503.75,484.88,488.24,43954.0,503.75,503.75,484.88,488.24,43954.0
2022-04-05 10:00:00,488.19,491.76,477.97,485.05,53048.0,488.19,491.76,477.97,485.05,53048.0
2022-04-05 11:00:00,486.0,488.51,473.7,474.17,76528.0,486.0,488.51,473.7,474.17,76528.0
2022-04-05 12:00:00,474.0,475.67,467.4,470.82,22241.0,474.0,475.67,467.4,470.82,22241.0
2022-04-05 13:00:00,471.38,473.9,468.42,470.13,20919.0,471.38,473.9,468.42,470.13,20919.0
2022-04-05 14:00:00,470.74,476.79,469.09,474.13,19550.0,470.74,476.79,469.09,474.13,19550.0
2022-04-05 15:00:00,473.72,476.77,471.93,475.83,58643.0,473.72,476.77,471.93,475.83,58643.0
2022-04-06 09:30:00,465.0,469.16,447.26,448.71,56384.0,465.0,469.16,447.26,448.71,56384.0
2022-04-06 10:00:00,447.61,450.61,441.34,445.64,73280.0,447.61,450.61,441.34,445.64,73280.0
2022-04-06 11:00:00,444.35,448.1,442.12,444.96,55550.0,444.35,448.1,442.12,444.96,55550.0
2022-04-06 12:00:00,444.69,444.77,440.0,443.83,19285.0,444.69,444.77,440.0,443.83,19285.0
2022-04-06 13:00:00,443.89,452.77,443.89,448.92,20768.0,443.89,452.77,443.89,448.92,20768.0
2022-04-06 14:00:00,448.62,458.77,442.26,458.77,47967.0,448.62,458.77,442.26,458.77,47967.0
2022-04-06 15:00:00,458.64,462.03,448.71,451.69,58210.0,458.64,462.03,448.71,451.69,58210.0
2022-04-07 09:30:00,452.04,466.61,452.04,464.46,30336.0,452.04,466.61,452.04,464.46,30336.0
2022-04-07 10:00:00,461.81,465.23,452.03,457.67,53417.0,461.81,465.23,452.03,457.67,53417.0
2022-04-07 11:00:00,457.51,461.28,448.03,449.63,25446.0,457.51,461.28,448.03,449.63,25446.0
2022-04-07 12:00:00,450.43,453.16,445.18,448.86,20767.0,450.43,453.16,445.18,448.86,20767.0
2022-04-07 13:00:00,449.31,456.94,449.31,455.39,20045.0,449.31,456.94,449.31,455.39,20045.0
2022-04-07 14:00:00,456.39,461.94,451.36,461.94,34775.0,456.39,461.94,451.36,461.94,34775.0
2022-04-07 15:00:00,460.66,463.91,454.03,454.78,60665.0,460.66,463.91,454.03,454.78,60665.0
2022-04-08 09:30:00,443.16,452.84,440.0,442.03,14860.0,443.16,452.84,440.0,442.03,14860.0
2022-04-08 10:00:00,441.96,455.38,440.2,449.63,39705.0,441.96,455.38,440.2,449.63,39705.0
2022-04-08 11:00:00,450.84,452.77,442.58,448.54,13418.0,450.84,452.77,442.58,448.54,13418.0
2022-04-08 12:00:00,449.17,450.93,446.1,450.93,14708.0,449.17,450.93,446.1,450.93,14708.0
2022-04-08 13:00:00,450.29,450.29,441.0,443.61,13943.0,450.29,450.29,441.0,443.61,13943.0
2022-04-08 14:00:00,442.98,444.56,437.73,440.69,40995.0,442.98,444.56,437.73,440.69,40995.0
2022-04-08 15:00:00,440.12,442.54,435.67,438.12,52085.0,440.12,442.54,435.67,438.12,52085.0
2022-04-11 09:30:00,433.74,441.73,420.38,438.53,44523.0,433.74,441.73,420.38,438.53,44523.0
2022-04-11 10:00:00,438.93,446.03,434.73,434.73,84329.0,438.93,446.03,434.73,434.73,84329.0
2022-04-11 11:00:00,433.46,444.59,432.51,444.29,41296.0,433.46,444.59,432.51,444.29,41296.0
2022-04-11 12:00:00,444.26,447.45,441.26,447.43,34248.0,444.26,447.45,441.26,447.43,34248.0
2022-04-11 13:00:00,447.89,453.31,446.93,453.08,53125.0,447.89,453.31,446.93,453.08,53125.0
2022-04-11 14:00:00,453.69,456.88,447.93,456.88,71490.0,453.69,456.88,447.93,456.88,71490.0
2022-04-11 15:00:00,456.88,460.0,452.45,454.57,210457.0,456.88,460.0,452.45,454.57,210457.0
2022-04-12 09:30:00,460.97,476.11,459.68,470.89,33240.0,460.97,476.11,459.68,470.89,33240.0
2022-04-12 10:00:00,470.88,474.51,451.18,455.51,35754.0,470.88,474.51,451.18,455.51,35754.0
2022-04-12 11:00:00,454.99,463.21,454.83,458.85,18110.0,454.99,463.21,454.83,458.85,18110.0
2022-04-12 12:00:00,458.34,458.45,453.66,458.27,22417.0,458.34,458.45,453.66,458.27,22417.0
2022-04-12 13:00:00,457.87,457.87,447.09,447.59,20713.0,457.87,457.87,447.09,447.59,20713.0
2022-04-12 14:00:00,447.52,449.73,442.85,445.4,22802.0,447.52,449.73,442.85,445.4,22802.0
2022-04-12 15:00:00,445.39,447.6,441.53,443.66,63762.0,445.39,447.6,441.53,443.66,63762.0
2022-04-13 09:30:00,447.95,456.05,438.06,452.39,23101.0,447.95,456.05,438.06,452.39,23101.0
2022-04-13 10:00:00,452.31,458.6,446.8,454.25,36123.0,452.31,458.6,446.8,454.25,36123.0
2022-04-13 11:00:00,454.76,461.95,453.13,459.01,33845.0,454.76,461.95,453.13,459.01,33845.0
2022-04-13 12:00:00,459.11,462.43,457.23,462.15,13977.0,459.11,462.43,457.23,462.15,13977.0
2022-04-13 13:00:00,461.83,464.18,460.46,461.71,24466.0,461.83,464.18,460.46,461.71,24466.0
2022-04-13 14:00:00,461.91,466.87,461.91,466.68,20695.0,461.91,466.87,461.91,466.68,20695.0
2022-04-13 15:00:00,466.77,472.12,464.7,465.25,141118.0,466.77,472.12,464.7,465.25,141118.0
2022-04-14 09:30:00,467.01,467.01,457.33,459.8,16819.0,467.01,467.01,457.33,459.8,16819.0
2022-04-14 10:00:00,458.5,462.5,451.24,454.7,21723.0,458.5,462.5,451.24,454.7,21723.0
2022-04-14 11:00:00,454.07,456.95,445.02,445.51,40251.0,454.07,456.95,445.02,445.51,40251.0
2022-04-14 12:00:00,445.02,450.13,444.0,446.37,33632.0,445.02,450.13,444.0,446.37,33632.0
2022-04-14 13:00:00,447.33,450.39,446.0,449.96,15223.0,447.33,450.39,446.0,449.96,15223.0
2022-04-14 14:00:00,450.07,452.67,447.69,447.69,20863.0,450.07,452.67,447.69,447.69,20863.0
2022-04-14 15:00:00,447.72,449.91,445.35,445.47,84552.0,447.72,449.91,445.35,445.47,84552.0
2022-04-18 09:30:00,444.71,444.71,426.42,432.15,24964.0,444.71,444.71,426.42,432.15,24964.0
2022-04-18 10:00:00,432.47,440.37,428.42,430.82,39143.0,432.47,440.37,428.42,430.82,39143.0
2022-04-18 11:00:00,431.09,431.92,422.05,423.8,29922.0,431.09,431.92,422.05,423.8,29922.0
2022-04-18 12:00:00,422.29,424.0,419.28,422.39,26479.0,422.29,424.0,419.28,422.39,26479.0
2022-04-18 13:00:00,423.06,432.81,422.52,431.64,25678.0,423.06,432.81,422.52,431.64,25678.0
2022-04-18 14:00:00,431.22,434.03,429.8,430.05,10032.0,431.22,434.03,429.8,430.05,10032.0
2022-04-18 15:00:00,430.11,434.5,427.23,433.84,52912.0,430.11,434.5,427.23,433.84,52912.0
2022-04-19 09:30:00,435.91,442.11,427.55,442.11,17672.0,435.91,442.11,427.55,442.11,17672.0
2022-04-19 10:00:00,441.92,449.09,439.86,448.09,30840.0,441.92,449.09,439.86,448.09,30840.0
2022-04-19 11:00:00,447.61,463.29,445.76,461.72,84602.0,447.61,463.29,445.76,461.72,84602.0
2022-04-19 12:00:00,461.72,463.9,459.96,462.66,41671.0,461.72,463.9,459.96,462.66,41671.0
2022-04-19 13:00:00,463.27,463.64,457.04,457.75,23924.0,463.27,463.64,457.04,457.75,23924.0
2022-04-19 14:00:00,457.69,461.02,454.56,455.15,66771.0,457.69,461.02,454.56,455.15,66771.0
2022-04-19 15:00:00,455.24,458.4,452.61,454.88,79253.0,455.24,458.4,452.61,454.88,79253.0
2022-04-20 09:30:00,459.36,459.36,439.23,439.27,22304.0,459.36,459.36,439.23,439.27,22304.0
2022-04-20 10:00:00,439.08,444.0,435.69,441.19,31107.0,439.08,444.0,435.69,441.19,31107.0
2022-04-20 11:00:00,442.43,443.36,434.11,434.6,19231.0,442.43,443.36,434.11,434.6,19231.0
2022-04-20 12:00:00,433.91,436.25,428.78,434.0,26262.0,433.91,436.25,428.78,434.0,26262.0
2022-04-20 13:00:00,434.24,435.81,429.34,430.29,86091.0,434.24,435.81,429.34,430.29,86091.0
2022-04-20 14:00:00,430.98,432.09,426.8,427.31,30039.0,430.98,432.09,426.8,427.31,30039.0
2022-04-20 15:00:00,428.53,431.23,425.76,426.22,106466.0,428.53,431.23,425.76,426.22,106466.0
2022-04-21 09:30:00,435.0,448.37,430.86,430.86,37028.0,435.0,448.37,430.86,430.86,37028.0
2022-04-21 10:00:00,430.74,434.81,418.82,421.28,38834.0,430.74,434.81,418.82,421.28,38834.0
2022-04-21 11:00:00,420.98,426.11,414.88,415.44,21088.0,420.98,426.11,414.88,415.44,21088.0
2022-04-21 12:00:00,415.64,418.51,412.79,412.92,45886.0,415.64,418.51,412.79,412.92,45886.0
2022-04-21 13:00:00,412.83,420.91,411.42,412.69,25708.0,412.83,420.91,411.42,412.69,25708.0
2022-04-21 14:00:00,412.32,412.33,402.19,403.97,90502.0,412.32,412.33,402.19,403.97,90502.0
2022-04-21 15:00:00,403.83,406.99,400.57,404.44,113336.0,403.83,406.99,400.57,404.44,113336.0
2022-04-22 09:30:00,407.32,415.09,405.01,410.4,29730.0,407.32,415.09,405.01,410.4,29730.0
2022-04-22 10:00:00,409.79,414.09,403.54,405.0,35062.0,409.79,414.09,403.54,405.0,35062.0
2022-04-22 11:00:00,405.0,409.55,402.16,403.19,21636.0,405.0,409.55,402.16,403.19,21636.0
2022-04-22 12:00:00,402.6,404.18,396.89,397.6,33579.0,402.6,404.18,396.89,397.6,33579.0
2022-04-22 13:00:00,397.69,399.0,392.53,392.53,21063.0,397.69,399.0,392.53,392.53,21063.0
2022-04-22 14:00:00,393.18,398.8,392.7,393.95,27171.0,393.18,398.8,392.7,393.95,27171.0
2022-04-22 15:00:00,394.45,403.79,392.78,396.28,82206.0,394.45,403.79,392.78,396.28,82206.0
2022-04-25 09:30:00,390.0,401.4,390.0,395.58,30501.0,390.0,401.4,390.0,395.58,30501.0
2022-04-25 10:00:00,396.19,409.21,395.68,401.11,89235.0,396.19,409.21,395.68,401.11,89235.0
2022-04-25 11:00:00,401.29,403.27,396.0,399.84,54063.0,401.29,403.27,396.0,399.84,54063.0
2022-04-25 12:00:00,399.17,403.84,397.46,400.78,53325.0,399.17,403.84,397.46,400.78,53325.0
2022-04-25 13:00:00,399.7,402.32,397.33,398.62,26396.0,399.7,402.32,397.33,398.62,26396.0
2022-04-25 14:00:00,399.39,403.35,396.76,399.63,40786.0,399.39,403.35,396.76,399.63,40786.0
2022-04-25 15:00:00,399.26,401.41,395.24,401.31,175084.0,399.26,401.41,395.24,401.31,175084.0
2022-04-26 09:30:00,396.32,396.52,372.32,373.37,40150.0,396.32,396.52,372.32,373.37,40150.0
2022-04-26 10:00:00,373.83,383.36,368.97,381.54,96331.0,373.83,383.36,368.97,381.54,96331.0
2022-04-26 11:00:00,380.42,387.24,377.29,381.85,44545.0,380.42,387.24,377.29,381.85,44545.0
2022-04-26 12:00:00,382.78,388.39,382.78,387.53,25834.0,382.78,388.39,382.78,387.53,25834.0
2022-04-26 13:00:00,386.25,386.25,378.59,379.46,49202.0,386.25,386.25,378.59,379.46,49202.0
2022-04-26 14:00:00,379.34,383.5,377.29,381.57,83366.0,379.34,383.5,377.29,381.57,83366.0
2022-04-26 15:00:00,381.41,382.06,372.79,374.51,102207.0,381.41,382.06,372.79,374.51,102207.0
2022-04-27 09:30:00,374.57,386.99,374.57,384.19,29234.0,374.57,386.99,374.57,384.19,29234.0
2022-04-27 10:00:00,383.71,385.36,371.79,377.75,69282.0,383.71,385.36,371.79,377.75,69282.0
2022-04-27 11:00:00,378.29,384.97,372.61,374.03,95890.0,378.29,384.97,372.61,374.03,95890.0
2022-04-27 12:00:00,374.03,382.46,372.27,381.41,26112.0,374.03,382.46,372.27,381.41,26112.0
2022-04-27 13:00:00,380.88,381.95,376.89,381.06,25998.0,380.88,381.95,376.89,381.06,25998.0
2022-04-27 14:00:00,381.0,381.82,375.09,375.09,28756.0,381.0,381.82,375.09,375.09,28756.0
2022-04-27 15:00:00,374.78,376.62,367.1,369.23,159701.0,374.78,376.62,367.1,369.23,159701.0
2022-04-28 09:30:00,387.25,397.76,375.83,383.0,84184.0,387.25,397.76,375.83,383.0,84184.0
2022-04-28 10:00:00,382.33,384.53,370.89,376.38,41029.0,382.33,384.53,370.89,376.38,41029.0
2022-04-28 11:00:00,376.35,383.65,373.41,374.23,50763.0,376.35,383.65,373.41,374.23,50763.0
2022-04-28 12:00:00,374.82,389.41,373.85,389.25,50573.0,374.82,389.41,373.85,389.25,50573.0
2022-04-28 13:00:00,389.63,399.34,389.16,396.92,82629.0,389.63,399.34,389.16,396.92,82629.0
2022-04-28 14:00:00,397.24,401.37,396.29,399.77,41826.0,397.24,401.37,396.29,399.77,41826.0
2022-04-28 15:00:00,400.04,403.31,397.12,398.34,97931.0,400.04,403.31,397.12,398.34,97931.0
2022-04-29 09:30:00,393.94,412.01,393.33,412.0,24303.0,393.94,412.01,393.33,412.0,24303.0
2022-04-29 10:00:00,410.33,412.44,395.79,399.23,37964.0,410.33,412.44,395.79,399.23,37964.0
2022-04-29 11:00:00,398.93,402.07,394.98,395.19,33080.0,398.93,402.07,394.98,395.19,33080.0
2022-04-29 12:00:00,394.63,394.72,390.96,393.71,28550.0,394.63,394.72,390.96,393.71,28550.0
2022-04-29 13:00:00,393.78,396.04,389.02,389.47,21567.0,393.78,396.04,389.02,389.47,21567.0
2022-04-29 14:00:00,389.25,389.6,386.24,387.56,24465.0,389.25,389.6,386.24,387.56,24465.0
2022-04-29 15:00:00,387.24,388.19,378.0,380.2,93030.0,387.24,388.19,378.0,380.2,93030.0
2022-05-02 09:30:00,375.23,387.62,369.55,385.95,32965.0,375.23,387.62,369.55,385.95,32965.0
2022-05-02 10:00:00,385.96,390.3,376.32,380.53,49013.0,385.96,390.3,376.32,380.53,49013.0
2022-05-02 11:00:00,380.51,386.51,376.66,386.51,19968.0,380.51,386.51,376.66,386.51,19968.0
2022-05-02 12:00:00,385.3,389.12,381.59,381.59,12856.0,385.3,389.12,381.59,381.59,12856.0
2022-05-02 13:00:00,380.98,382.35,375.95,378.18,12833.0,380.98,382.35,375.95,378.18,12833.0
2022-05-02 14:00:00,378.17,383.13,375.7,380.17,13432.0,378.17,383.13,375.7,380.17,13432.0
2022-05-02 15:00:00,381.17,391.23,380.08,391.16,65107.0,381.17,391.23,380.08,391.16,65107.0
2022-05-03 09:30:00,386.55,388.58,375.04,386.49,36637.0,386.55,388.58,375.04,386.49,36637.0
2022-05-03 10:00:00,385.53,388.76,370.41,374.09,53042.0,385.53,388.76,370.41,374.09,53042.0
2022-05-03 11:00:00,374.06,375.1,368.3,371.06,89810.0,374.06,375.1,368.3,371.06,89810.0
2022-05-03 12:00:00,370.99,373.93,365.21,366.01,29239.0,370.99,373.93,365.21,366.01,29239.0
2022-05-03 13:00:00,366.41,372.38,366.41,370.01,112134.0,366.41,372.38,366.41,370.01,112134.0
2022-05-03 14:00:00,369.9,371.33,365.5,371.33,42556.0,369.9,371.33,365.5,371.33,42556.0
2022-05-03 15:00:00,371.0,371.44,366.61,370.69,191707.0,371.0,371.44,366.61,370.69,191707.0
2022-05-04 09:30:00,374.12,374.12,348.83,349.59,42577.0,374.12,374.12,348.83,349.59,42577.0
2022-05-04 10:00:00,349.0,350.59,345.02,346.88,130242.0,349.0,350.59,345.02,346.88,130242.0
2022-05-04 11:00:00,346.9,351.78,343.57,351.09,93387.0,346.9,351.78,343.57,351.09,93387.0
2022-05-04 12:00:00,351.09,368.33,350.88,367.28,82906.0,351.09,368.33,350.88,367.28,82906.0
2022-05-04 13:00:00,366.79,370.89,365.19,370.8,50136.0,366.79,370.89,365.19,370.8,50136.0
2022-05-04 14:00:00,370.09,381.45,356.89,380.3,79548.0,370.09,381.45,356.89,380.3,79548.0
2022-05-04 15:00:00,380.84,393.75,377.5,392.04,149910.0,380.84,393.75,377.5,392.04,149910.0
2022-05-05 09:30:00,386.4,386.4,364.48,365.11,49278.0,386.4,386.4,364.48,365.11,49278.0
2022-05-05 10:00:00,365.0,365.33,346.53,350.18,117678.0,365.0,365.33,346.53,350.18,117678.0
2022-05-05 11:00:00,350.17,351.8,341.43,346.12,99317.0,350.17,351.8,341.43,346.12,99317.0
2022-05-05 12:00:00,345.37,345.78,341.83,344.38,157935.0,345.37,345.78,341.83,344.38,157935.0
2022-05-05 13:00:00,344.5,347.65,339.38,341.74,94647.0,344.5,347.65,339.38,341.74,94647.0
2022-05-05 14:00:00,341.51,343.4,337.76,340.69,71695.0,341.51,343.4,337.76,340.69,71695.0
2022-05-05 15:00:00,340.95,343.08,333.71,341.0,323681.0,340.95,343.08,333.71,341.0,323681.0
2022-05-06 09:30:00,341.0,348.63,325.97,330.78,260369.0,341.0,348.63,325.97,330.78,260369.0
2022-05-06 10:00:00,330.6,371.69,329.88,367.99,339927.0,330.6,371.69,329.88,367.99,339927.0
2022-05-06 11:00:00,367.98,384.99,358.1,360.02,354512.0,367.98,384.99,358.1,360.02,354512.0
2022-05-06 12:00:00,360.17,372.58,356.83,371.08,108059.0,360.17,372.58,356.83,371.08,108059.0
2022-05-06 13:00:00,371.56,374.17,365.49,367.46,91251.0,371.56,374.17,365.49,367.46,91251.0
2022-05-06 14:00:00,367.96,368.82,357.78,358.91,106699.0,367.96,368.82,357.78,358.91,106699.0
2022-05-06 15:00:00,358.19,360.09,353.46,356.78,192871.0,358.19,360.09,353.46,356.78,192871.0
2022-05-09 09:30:00,339.57,357.08,336.37,344.94,129685.0,339.57,357.08,336.37,344.94,129685.0
2022-05-09 10:00:00,343.01,343.96,321.53,322.81,111172.0,343.01,343.96,321.53,322.81,111172.0
2022-05-09 11:00:00,322.47,333.42,317.94,333.38,148222.0,322.47,333.42,317.94,333.38,148222.0
2022-05-09 12:00:00,333.5,344.11,331.39,335.1,117280.0,333.5,344.11,331.39,335.1,117280.0
2022-05-09 13:00:00,334.81,337.34,328.01,331.43,80818.0,334.81,337.34,328.01,331.43,80818.0
2022-05-09 14:00:00,331.42,333.31,328.28,333.31,82025.0,331.42,333.31,328.28,333.31,82025.0
2022-05-09 15:00:00,333.17,336.08,330.54,333.08,215050.0,333.17,336.08,330.54,333.08,215050.0
2022-05-10 09:30:00,342.1,348.4,332.01,339.36,111450.0,342.1,348.4,332.01,339.36,111450.0
2022-05-10 10:00:00,339.22,341.27,318.53,319.54,130436.0,339.22,341.27,318.53,319.54,130436.0
2022-05-10 11:00:00,319.55,320.56,306.54,310.32,136330.0,319.55,320.56,306.54,310.32,136330.0
2022-05-10 12:00:00,310.32,313.85,306.86,306.86,68041.0,310.32,313.85,306.86,306.86,68041.0
2022-05-10 13:00:00,307.6,328.7,307.43,328.25,81544.0,307.6,328.7,307.43,328.25,81544.0
2022-05-10 14:00:00,328.41,333.62,323.5,332.93,68110.0,328.41,333.62,323.5,332.93,68110.0
2022-05-10 15:00:00,332.76,334.36,322.83,325.64,123379.0,332.76,334.36,322.83,325.64,123379.0
2022-05-11 09:30:00,320.01,337.99,312.52,332.6,48120.0,320.01,337.99,312.52,332.6,48120.0
2022-05-11 10:00:00,331.29,337.78,325.26,328.05,108002.0,331.29,337.78,325.26,328.05,108002.0
2022-05-11 11:00:00,328.1,331.23,325.6,328.0,49460.0,328.1,331.23,325.6,328.0,49460.0
2022-05-11 12:00:00,327.24,328.55,322.7,322.85,51198.0,327.24,328.55,322.7,322.85,51198.0
2022-05-11 13:00:00,322.41,322.49,313.61,314.0,44146.0,322.41,322.49,313.61,314.0,44146.0
2022-05-11 14:00:00,314.63,318.25,310.59,313.97,164059.0,314.63,318.25,310.59,313.97,164059.0
2022-05-11 15:00:00,313.99,314.86,308.27,310.0,162012.0,313.99,314.86,308.27,310.0,162012.0
2022-05-12 09:30:00,304.41,312.4,295.53,305.94,92557.0,304.41,312.4,295.53,305.94,92557.0
2022-05-12 10:00:00,304.19,319.84,302.52,317.95,131469.0,304.19,319.84,302.52,317.95,131469.0
2022-05-12 11:00:00,317.47,324.37,311.51,311.91,97836.0,317.47,324.37,311.51,311.91,97836.0
2022-05-12 12:00:00,311.91,317.32,309.1,312.39,46008.0,311.91,317.32,309.1,312.39,46008.0
2022-05-12 13:00:00,312.11,313.35,304.62,305.58,34526.0,312.11,313.35,304.62,305.58,34526.0
2022-05-12 14:00:00,306.18,309.94,303.7,304.59,46327.0,306.18,309.94,303.7,304.59,46327.0
2022-05-12 15:00:00,304.91,313.68,304.21,309.73,168322.0,304.91,313.68,304.21,309.73,168322.0
2022-05-13 09:30:00,322.09,346.37,321.37,342.23,71424.0,322.09,346.37,321.37,342.23,71424.0
2022-05-13 10:00:00,342.88,353.57,341.21,348.25,153979.0,342.88,353.57,341.21,348.25,153979.0
2022-05-13 11:00:00,348.35,354.45,346.2,353.5,55488.0,348.35,354.45,346.2,353.5,55488.0
2022-05-13 12:00:00,353.61,358.73,350.89,356.1,74757.0,353.61,358.73,350.89,356.1,74757.0
2022-05-13 13:00:00,356.39,359.68,352.29,352.3,116745.0,356.39,359.68,352.29,352.3,116745.0
2022-05-13 14:00:00,351.41,354.22,348.34,354.12,49328.0,351.41,354.22,348.34,354.12,49328.0
2022-05-13 15:00:00,354.33,358.5,353.35,356.12,130994.0,354.33,358.5,353.35,356.12,130994.0
2022-05-16 09:30:00,347.59,359.21,342.0,346.96,32770.0,347.59,359.21,342.0,346.96,32770.0
2022-05-16 10:00:00,346.48,353.58,340.85,341.57,53503.0,346.48,353.58,340.85,341.57,53503.0
2022-05-16 11:00:00,341.13,347.29,339.0,345.83,37898.0,341.13,347.29,339.0,345.83,37898.0
2022-05-16 12:00:00,345.95,348.73,339.01,340.15,31243.0,345.95,348.73,339.01,340.15,31243.0
2022-05-16 13:00:00,340.15,346.85,339.46,344.25,26331.0,340.15,346.85,339.46,344.25,26331.0
2022-05-16 14:00:00,343.53,347.41,342.05,344.11,30372.0,343.53,347.41,342.05,344.11,30372.0
2022-05-16 15:00:00,344.23,344.23,335.64,336.24,81429.0,344.23,344.23,335.64,336.24,81429.0
2022-05-17 09:30:00,350.04,355.04,337.64,337.64,27296.0,350.04,355.04,337.64,337.64,27296.0
2022-05-17 10:00:00,337.65,341.35,317.82,318.82,97803.0,337.65,341.35,317.82,318.82,97803.0
2022-05-17 11:00:00,319.06,335.9,318.35,334.08,31494.0,319.06,335.9,318.35,334.08,31494.0
2022-05-17 12:00:00,333.83,334.82,330.09,330.96,13270.0,333.83,334.82,330.09,330.96,13270.0
2022-05-17 13:00:00,330.69,339.96,330.27,335.07,39118.0,330.69,339.96,330.27,335.07,39118.0
2022-05-17 14:00:00,334.9,336.78,330.63,335.0,58412.0,334.9,336.78,330.63,335.0,58412.0
2022-05-17 15:00:00,334.56,338.1,333.0,337.28,100389.0,334.56,338.1,333.0,337.28,100389.0
2022-05-18 09:30:00,331.64,339.77,326.01,326.46,13354.0,331.64,339.77,326.01,326.46,13354.0
2022-05-18 10:00:00,327.71,334.39,325.9,330.5,18757.0,327.71,334.39,325.9,330.5,18757.0
2022-05-18 11:00:00,330.43,330.43,320.89,322.19,36672.0,330.43,330.43,320.89,322.19,36672.0
2022-05-18 12:00:00,321.14,321.21,313.65,316.73,58120.0,321.14,321.21,313.65,316.73,58120.0
2022-05-18 13:00:00,316.24,316.66,306.35,307.98,142523.0,316.24,316.66,306.35,307.98,142523.0
2022-05-18 14:00:00,308.55,311.09,306.17,308.39,30562.0,308.55,311.09,306.17,308.39,30562.0
2022-05-18 15:00:00,309.61,314.8,305.48,314.4,132004.0,309.61,314.8,305.48,314.4,132004.0
2022-05-19 09:30:00,327.42,339.99,322.97,337.97,154758.0,327.42,339.99,322.97,337.97,154758.0
2022-05-19 10:00:00,337.01,344.64,333.41,341.05,152367.0,337.01,344.64,333.41,341.05,152367.0
2022-05-19 11:00:00,341.32,345.67,340.93,344.53,205358.0,341.32,345.67,340.93,344.53,205358.0
2022-05-19 12:00:00,344.72,351.97,339.55,344.78,133789.0,344.72,351.97,339.55,344.78,133789.0
2022-05-19 13:00:00,344.6,347.62,338.85,347.18,35968.0,344.6,347.62,338.85,347.18,35968.0
2022-05-19 14:00:00,347.18,348.46,342.72,344.68,101500.0,347.18,348.46,342.72,344.68,101500.0
2022-05-19 15:00:00,344.93,345.44,338.48,338.84,150337.0,344.93,345.44,338.48,338.84,150337.0
2022-05-20 09:30:00,343.02,350.85,340.31,347.04,37393.0,343.02,350.85,340.31,347.04,37393.0
2022-05-20 10:00:00,347.6,348.53,332.76,332.79,76224.0,347.6,348.53,332.76,332.79,76224.0
2022-05-20 11:00:00,332.18,335.53,327.45,332.17,49809.0,332.18,335.53,327.45,332.17,49809.0
2022-05-20 12:00:00,332.06,332.8,322.29,323.47,64999.0,332.06,332.8,322.29,323.47,64999.0
2022-05-20 13:00:00,323.11,327.22,320.97,325.95,51045.0,323.11,327.22,320.97,325.95,51045.0
2022-05-20 14:00:00,325.69,326.3,318.87,323.44,102480.0,325.69,326.3,318.87,323.44,102480.0
2022-05-20 15:00:00,323.07,333.93,323.01,333.01,90248.0,323.07,333.93,323.01,333.01,90248.0
2022-05-23 09:30:00,329.82,342.91,322.77,334.3,68217.0,329.82,342.91,322.77,334.3,68217.0
2022-05-23 10:00:00,334.27,335.17,321.86,327.16,63876.0,334.27,335.17,321.86,327.16,63876.0
2022-05-23 11:00:00,327.59,336.9,326.51,335.56,46989.0,327.59,336.9,326.51,335.56,46989.0
2022-05-23 12:00:00,334.96,341.0,334.54,336.16,16208.0,334.96,341.0,334.54,336.16,16208.0
2022-05-23 13:00:00,335.96,337.2,333.83,336.44,28339.0,335.96,337.2,333.83,336.44,28339.0
2022-05-23 14:00:00,337.0,338.38,335.95,337.69,29741.0,337.0,338.38,335.95,337.69,29741.0
2022-05-23 15:00:00,337.68,338.44,334.91,337.62,73704.0,337.68,338.44,334.91,337.62,73704.0
2022-05-24 09:30:00,334.09,334.09,311.02,311.9,38604.0,334.09,334.09,311.02,311.9,38604.0
2022-05-24 10:00:00,312.69,318.15,305.51,314.56,110566.0,312.69,318.15,305.51,314.56,110566.0
2022-05-24 11:00:00,313.8,314.78,310.06,313.18,64536.0,313.8,314.78,310.06,313.18,64536.0
2022-05-24 12:00:00,313.56,318.75,311.0,311.55,52541.0,313.56,318.75,311.0,311.55,52541.0
2022-05-24 13:00:00,311.11,311.95,307.32,309.53,20241.0,311.11,311.95,307.32,309.53,20241.0
2022-05-24 14:00:00,310.06,311.86,304.0,305.05,32120.0,310.06,311.86,304.0,305.05,32120.0
2022-05-24 15:00:00,305.17,311.4,304.34,307.95,147943.0,305.17,311.4,304.34,307.95,147943.0
2022-05-25 09:30:00,305.86,313.52,304.25,312.06,25623.0,305.86,313.52,304.25,312.06,25623.0
2022-05-25 10:00:00,312.25,321.46,311.76,318.78,41219.0,312.25,321.46,311.76,318.78,41219.0
2022-05-25 11:00:00,318.64,319.72,314.63,317.33,63559.0,318.64,319.72,314.63,317.33,63559.0
2022-05-25 12:00:00,317.32,320.01,316.84,319.56,27102.0,317.32,320.01,316.84,319.56,27102.0
2022-05-25 13:00:00,318.97,321.22,318.27,321.22,15890.0,318.97,321.22,318.27,321.22,15890.0
2022-05-25 14:00:00,320.86,328.65,318.08,327.27,52392.0,320.86,328.65,318.08,327.27,52392.0
2022-05-25 15:00:00,327.16,330.95,324.77,328.1,102739.0,327.16,330.95,324.77,328.1,102739.0
2022-05-26 09:30:00,323.58,332.69,320.44,327.88,33247.0,323.58,332.69,320.44,327.88,33247.0
2022-05-26 10:00:00,329.0,330.31,321.25,327.09,51435.0,329.0,330.31,321.25,327.09,51435.0
2022-05-26 11:00:00,327.87,334.3,327.53,332.04,53178.0,327.87,334.3,327.53,332.04,53178.0
2022-05-26 12:00:00,331.56,338.21,330.66,336.39,21191.0,331.56,338.21,330.66,336.39,21191.0
2022-05-26 13:00:00,336.47,337.66,333.07,335.71,15668.0,336.47,337.66,333.07,335.71,15668.0
2022-05-26 14:00:00,335.87,336.21,332.81,333.4,16238.0,335.87,336.21,332.81,333.4,16238.0
2022-05-26 15:00:00,333.69,337.91,329.91,335.11,68433.0,333.69,337.91,329.91,335.11,68433.0
2022-05-27 09:30:00,338.5,350.84,338.5,345.9,31568.0,338.5,350.84,338.5,345.9,31568.0
2022-05-27 10:00:00,344.36,350.27,339.59,340.5,46548.0,344.36,350.27,339.59,340.5,46548.0
2022-05-27 11:00:00,341.0,348.0,339.26,346.32,31822.0,341.0,348.0,339.26,346.32,31822.0
2022-05-27 12:00:00,346.82,348.8,343.7,346.48,36825.0,346.82,348.8,343.7,346.48,36825.0
2022-05-27 13:00:00,344.94,349.82,344.93,348.82,20425.0,344.94,349.82,344.93,348.82,20425.0
2022-05-27 14:00:00,349.03,350.13,348.21,349.08,23238.0,349.03,350.13,348.21,349.08,23238.0
2022-05-27 15:00:00,349.29,352.46,348.66,351.73,69696.0,349.29,352.46,348.66,351.73,69696.0
2022-05-31 09:30:00,353.12,355.42,337.39,340.7,51585.0,353.12,355.42,337.39,340.7,51585.0
2022-05-31 10:00:00,340.27,346.61,334.78,344.83,85606.0,340.27,346.61,334.78,344.83,85606.0
2022-05-31 11:00:00,345.0,346.18,336.15,341.99,35772.0,345.0,346.18,336.15,341.99,35772.0
2022-05-31 12:00:00,341.49,344.88,338.72,342.19,17723.0,341.49,344.88,338.72,342.19,17723.0
2022-05-31 13:00:00,342.64,342.64,338.41,342.2,29671.0,342.64,342.64,338.41,342.2,29671.0
2022-05-31 14:00:00,341.89,343.85,333.79,334.07,34045.0,341.89,343.85,333.79,334.07,34045.0
2022-05-31 15:00:00,333.71,338.68,333.11,337.02,179973.0,333.71,338.68,333.11,337.02,179973.0
2022-06-01 09:30:00,349.78,371.0,349.78,366.76,108219.0,349.78,371.0,349.78,366.76,108219.0
2022-06-01 10:00:00,365.94,366.86,343.1,351.14,128734.0,365.94,366.86,343.1,351.14,128734.0
2022-06-01 11:00:00,349.9,351.07,340.52,342.19,40706.0,349.9,351.07,340.52,342.19,40706.0
2022-06-01 12:00:00,342.15,343.39,337.12,340.5,55505.0,342.15,343.39,337.12,340.5,55505.0
2022-06-01 13:00:00,340.86,350.32,340.86,349.23,61669.0,340.86,350.32,340.86,349.23,61669.0
2022-06-01 14:00:00,348.73,351.78,344.97,351.0,49343.0,348.73,351.78,344.97,351.0,49343.0
2022-06-01 15:00:00,351.03,353.2,344.58,345.53,147171.0,351.03,353.2,344.58,345.53,147171.0
2022-06-02 09:30:00,344.59,360.25,343.53,355.99,38142.0,344.59,360.25,343.53,355.99,38142.0
2022-06-02 10:00:00,356.84,371.57,356.84,370.43,117493.0,356.84,371.57,356.84,370.43,117493.0
2022-06-02 11:00:00,369.93,376.8,369.88,372.2,50307.0,369.93,376.8,369.88,372.2,50307.0
2022-06-02 12:00:00,373.66,377.68,372.11,377.27,40138.0,373.66,377.68,372.11,377.27,40138.0
2022-06-02 13:00:00,377.54,381.18,375.94,378.14,58899.0,377.54,381.18,375.94,378.14,58899.0
2022-06-02 14:00:00,379.41,380.3,376.34,376.34,23412.0,379.41,380.3,376.34,376.34,23412.0
2022-06-02 15:00:00,375.48,375.6,370.76,373.16,62849.0,375.48,375.6,370.76,373.16,62849.0
2022-06-03 09:30:00,361.62,371.83,355.44,371.11,20285.0,361.62,371.83,355.44,371.11,20285.0
2022-06-03 10:00:00,370.08,372.68,360.25,361.29,26939.0,370.08,372.68,360.25,361.29,26939.0
2022-06-03 11:00:00,359.52,359.52,353.68,355.75,71283.0,359.52,359.52,353.68,355.75,71283.0
2022-06-03 12:00:00,356.0,356.95,353.49,355.08,60719.0,356.0,356.95,353.49,355.08,60719.0
2022-06-03 13:00:00,355.75,357.28,352.11,353.96,35704.0,355.75,357.28,352.11,353.96,35704.0
2022-06-03 14:00:00,354.53,356.62,353.79,353.95,19201.0,354.53,356.62,353.79,353.95,19201.0
2022-06-03 15:00:00,354.0,356.61,351.38,354.23,93935.0,354.0,356.61,351.38,354.23,93935.0
2022-06-06 09:30:00,361.28,364.94,343.38,351.11,34479.0,361.28,364.94,343.38,351.11,34479.0
2022-06-06 10:00:00,353.0,359.71,352.99,357.92,24479.0,353.0,359.71,352.99,357.92,24479.0
2022-06-06 11:00:00,357.98,361.6,352.19,358.16,49043.0,357.98,361.6,352.19,358.16,49043.0
2022-06-06 12:00:00,356.93,356.93,349.73,354.61,10621.0,356.93,356.93,349.73,354.61,10621.0
2022-06-06 13:00:00,355.15,356.75,351.67,356.75,18687.0,355.15,356.75,351.67,356.75,18687.0
2022-06-06 14:00:00,356.79,356.79,350.57,354.88,20578.0,356.79,356.79,350.57,354.88,20578.0
2022-06-06 15:00:00,354.45,355.58,352.58,355.58,36617.0,354.45,355.58,352.58,355.58,36617.0
2022-06-07 09:30:00,351.81,359.38,350.07,355.85,11392.0,351.81,359.38,350.07,355.85,11392.0
2022-06-07 10:00:00,354.4,369.9,351.36,369.0,46160.0,354.4,369.9,351.36,369.0,46160.0
2022-06-07 11:00:00,369.3,371.4,365.1,367.27,40009.0,369.3,371.4,365.1,367.27,40009.0
2022-06-07 12:00:00,366.91,367.12,361.64,364.35,13841.0,366.91,367.12,361.64,364.35,13841.0
2022-06-07 13:00:00,364.85,366.75,363.79,364.03,18234.0,364.85,366.75,363.79,364.03,18234.0
2022-06-07 14:00:00,363.26,367.66,363.26,367.26,21418.0,363.26,367.66,363.26,367.26,21418.0
2022-06-07 15:00:00,366.88,372.11,366.88,370.28,65221.0,366.88,372.11,366.88,370.28,65221.0
2022-06-08 09:30:00,361.08,373.9,360.14,372.27,31047.0,361.08,373.9,360.14,372.27,31047.0
2022-06-08 10:00:00,369.93,373.37,365.37,365.38,16508.0,369.93,373.37,365.37,365.38,16508.0
2022-06-08 11:00:00,365.4,370.36,363.77,369.44,22772.0,365.4,370.36,363.77,369.44,22772.0
2022-06-08 12:00:00,369.02,370.46,364.97,366.68,12163.0,369.02,370.46,364.97,366.68,12163.0
2022-06-08 13:00:00,366.47,368.43,365.42,367.64,13222.0,366.47,368.43,365.42,367.64,13222.0
2022-06-08 14:00:00,367.66,369.39,364.94,366.64,10163.0,367.66,369.39,364.94,366.64,10163.0
2022-06-08 15:00:00,366.25,366.25,359.24,360.35,101940.0,366.25,366.25,359.24,360.35,101940.0
2022-06-09 09:30:00,361.05,362.18,348.67,360.29,50680.0,361.05,362.18,348.67,360.29,50680.0
2022-06-09 10:00:00,360.5,373.0,359.46,365.88,62634.0,360.5,373.0,359.46,365.88,62634.0
2022-06-09 11:00:00,364.76,365.27,360.01,363.41,49489.0,364.76,365.27,360.01,363.41,49489.0
2022-06-09 12:00:00,363.2,363.85,359.77,362.27,14990.0,363.2,363.85,359.77,362.27,14990.0
2022-06-09 13:00:00,361.12,364.19,358.49,360.77,22771.0,361.12,364.19,358.49,360.77,22771.0
2022-06-09 14:00:00,360.32,361.12,355.16,356.03,32530.0,360.32,361.12,355.16,356.03,32530.0
2022-06-09 15:00:00,355.33,355.89,352.75,353.16,63226.0,355.33,355.89,352.75,353.16,63226.0
2022-06-10 09:30:00,340.3,344.93,333.6,336.82,44173.0,340.3,344.93,333.6,336.82,44173.0
2022-06-10 10:00:00,336.56,336.56,321.38,321.38,88952.0,336.56,336.56,321.38,321.38,88952.0
2022-06-10 11:00:00,321.37,323.16,317.07,323.16,51183.0,321.37,323.16,317.07,323.16,51183.0
2022-06-10 12:00:00,322.53,328.26,322.28,326.57,77422.0,322.53,328.26,322.28,326.57,77422.0
2022-06-10 13:00:00,326.4,329.07,324.56,326.19,33016.0,326.4,329.07,324.56,326.19,33016.0
2022-06-10 14:00:00,326.55,329.32,325.07,328.84,31770.0,326.55,329.32,325.07,328.84,31770.0
2022-06-10 15:00:00,329.17,330.78,324.78,325.21,104326.0,329.17,330.78,324.78,325.21,104326.0
2022-06-13 09:30:00,309.51,311.62,295.1,295.69,90674.0,309.51,311.62,295.1,295.69,90674.0
2022-06-13 10:00:00,296.52,301.0,287.22,288.35,119265.0,296.52,301.0,287.22,288.35,119265.0
2022-06-13 11:00:00,288.22,290.51,286.6,289.63,91156.0,288.22,290.51,286.6,289.63,91156.0
2022-06-13 12:00:00,289.65,296.41,289.12,291.24,59720.0,289.65,296.41,289.12,291.24,59720.0
2022-06-13 13:00:00,290.87,294.2,290.29,293.92,41428.0,290.87,294.2,290.29,293.92,41428.0
2022-06-13 14:00:00,293.53,297.73,290.93,297.72,49396.0,293.53,297.73,290.93,297.72,49396.0
2022-06-13 15:00:00,297.42,299.82,292.01,294.47,210812.0,297.42,299.82,292.01,294.47,210812.0
2022-06-14 09:30:00,299.55,304.91,291.65,302.46,43733.0,299.55,304.91,291.65,302.46,43733.0
2022-06-14 10:00:00,301.97,303.74,292.66,297.12,44012.0,301.97,303.74,292.66,297.12,44012.0
2022-06-14 11:00:00,295.63,301.04,294.92,300.94,45959.0,295.63,301.04,294.92,300.94,45959.0
2022-06-14 12:00:00,300.59,300.59,296.22,298.19,31691.0,300.59,300.59,296.22,298.19,31691.0
2022-06-14 13:00:00,298.78,303.32,296.45,296.45,20396.0,298.78,303.32,296.45,296.45,20396.0
2022-06-14 14:00:00,296.5,298.64,295.84,296.15,11206.0,296.5,298.64,295.84,296.15,11206.0
2022-06-14 15:00:00,296.04,298.41,293.15,296.14,58518.0,296.04,298.41,293.15,296.14,58518.0
2022-06-15 09:30:00,302.55,307.17,300.47,301.26,21961.0,302.55,307.17,300.47,301.26,21961.0
2022-06-15 10:00:00,301.29,305.0,298.14,299.24,39209.0,301.29,305.0,298.14,299.24,39209.0
2022-06-15 11:00:00,299.85,304.22,299.85,303.27,15569.0,299.85,304.22,299.85,303.27,15569.0
2022-06-15 12:00:00,304.0,304.75,301.08,301.15,12746.0,304.0,304.75,301.08,301.15,12746.0
2022-06-15 13:00:00,301.35,301.65,299.44,301.22,30162.0,301.35,301.65,299.44,301.22,30162.0
2022-06-15 14:00:00,299.69,313.72,294.36,307.11,103005.0,299.69,313.72,294.36,307.11,103005.0
2022-06-15 15:00:00,307.3,315.94,304.18,308.22,102959.0,307.3,315.94,304.18,308.22,102959.0
2022-06-16 09:30:00,293.95,299.44,287.02,292.53,43074.0,293.95,299.44,287.02,292.53,43074.0
2022-06-16 10:00:00,290.97,290.97,282.35,285.78,107142.0,290.97,290.97,282.35,285.78,107142.0
2022-06-16 11:00:00,285.77,290.17,284.68,285.84,25752.0,285.77,290.17,284.68,285.84,25752.0
2022-06-16 12:00:00,286.34,286.62,282.12,283.1,51765.0,286.34,286.62,282.12,283.1,51765.0
2022-06-16 13:00:00,283.25,283.91,280.59,280.97,17997.0,283.25,283.91,280.59,280.97,17997.0
2022-06-16 14:00:00,280.48,281.57,278.49,281.0,39618.0,280.48,281.57,278.49,281.0,39618.0
2022-06-16 15:00:00,281.65,283.98,279.53,282.24,113243.0,281.65,283.98,279.53,282.24,113243.0
2022-06-17 09:30:00,282.98,290.4,282.02,288.38,30849.0,282.98,290.4,282.02,288.38,30849.0
2022-06-17 10:00:00,287.44,288.16,280.6,283.22,40194.0,287.44,288.16,280.6,283.22,40194.0
2022-06-17 11:00:00,282.49,290.41,281.18,288.58,23930.0,282.49,290.41,281.18,288.58,23930.0
2022-06-17 12:00:00,288.19,291.76,287.17,290.41,25219.0,288.19,291.76,287.17,290.41,25219.0
2022-06-17 13:00:00,290.88,297.03,290.88,295.03,21274.0,290.88,297.03,290.88,295.03,21274.0
2022-06-17 14:00:00,295.4,297.73,293.91,295.0,18116.0,295.4,297.73,293.91,295.0,18116.0
2022-06-17 15:00:00,295.07,296.36,291.41,292.25,69053.0,295.07,296.36,291.41,292.25,69053.0
2022-06-21 09:30:00,300.18,309.51,300.18,309.32,32055.0,300.18,309.51,300.18,309.32,32055.0
2022-06-21 10:00:00,308.49,310.91,306.11,308.25,42565.0,308.49,310.91,306.11,308.25,42565.0
2022-06-21 11:00:00,307.8,308.01,303.24,304.78,32982.0,307.8,308.01,303.24,304.78,32982.0
2022-06-21 12:00:00,304.91,307.91,303.69,306.0,16062.0,304.91,307.91,303.69,306.0,16062.0
2022-06-21 13:00:00,306.0,306.16,302.44,302.44,13781.0,306.0,306.16,302.44,302.44,13781.0
2022-06-21 14:00:00,302.63,303.68,301.11,301.51,17935.0,302.63,303.68,301.11,301.51,17935.0
2022-06-21 15:00:00,301.6,303.41,298.39,299.15,61918.0,301.6,303.41,298.39,299.15,61918.0
2022-06-22 09:30:00,294.45,307.39,294.43,306.42,14464.0,294.45,307.39,294.43,306.42,14464.0
2022-06-22 10:00:00,307.18,313.53,304.95,313.1,56999.0,307.18,313.53,304.95,313.1,56999.0
2022-06-22 11:00:00,312.0,314.38,310.01,310.36,30262.0,312.0,314.38,310.01,310.36,30262.0
2022-06-22 12:00:00,310.44,312.15,309.45,312.01,26545.0,310.44,312.15,309.45,312.01,26545.0
2022-06-22 13:00:00,311.72,312.07,310.1,311.38,12519.0,311.72,312.07,310.1,311.38,12519.0
2022-06-22 14:00:00,311.58,313.14,309.11,310.27,21346.0,311.58,313.14,309.11,310.27,21346.0
2022-06-22 15:00:00,309.75,310.31,303.18,303.71,69272.0,309.75,310.31,303.18,303.71,69272.0
2022-06-23 09:30:00,310.67,317.43,302.31,313.5,39595.0,310.67,317.43,302.31,313.5,39595.0
2022-06-23 10:00:00,312.96,325.66,312.21,324.15,56568.0,312.96,325.66,312.21,324.15,56568.0
2022-06-23 11:00:00,322.37,327.94,320.62,325.38,44198.0,322.37,327.94,320.62,325.38,44198.0
2022-06-23 12:00:00,324.68,324.79,318.39,318.56,26252.0,324.68,324.79,318.39,318.56,26252.0
2022-06-23 13:00:00,318.89,324.05,316.27,324.05,28358.0,318.89,324.05,316.27,324.05,28358.0
2022-06-23 14:00:00,323.31,326.53,321.08,325.84,35329.0,323.31,326.53,321.08,325.84,35329.0
2022-06-23 15:00:00,325.86,330.26,324.86,328.51,74041.0,325.86,330.26,324.86,328.51,74041.0
2022-06-24 09:30:00,334.66,347.78,331.98,345.63,73458.0,334.66,347.78,331.98,345.63,73458.0
2022-06-24 10:00:00,346.0,346.84,338.0,341.42,77531.0,346.0,346.84,338.0,341.42,77531.0
2022-06-24 11:00:00,342.3,344.23,336.21,338.95,39670.0,342.3,344.23,336.21,338.95,39670.0
2022-06-24 12:00:00,338.73,341.05,337.81,341.05,17532.0,338.73,341.05,337.81,341.05,17532.0
2022-06-24 13:00:00,340.52,340.52,334.49,335.33,39073.0,340.52,340.52,334.49,335.33,39073.0
2022-06-24 14:00:00,335.6,342.11,335.6,341.04,35125.0,335.6,342.11,335.6,341.04,35125.0
2022-06-24 15:00:00,340.65,344.0,339.58,343.34,72842.0,340.65,344.0,339.58,343.34,72842.0
2022-06-27 09:30:00,344.03,346.8,328.97,337.8,28169.0,344.03,346.8,328.97,337.8,28169.0
2022-06-27 10:00:00,336.9,340.6,332.31,338.38,23101.0,336.9,340.6,332.31,338.38,23101.0
2022-06-27 11:00:00,339.56,341.84,336.06,336.55,13452.0,339.56,341.84,336.06,336.55,13452.0
2022-06-27 12:00:00,335.89,336.96,331.76,334.91,15109.0,335.89,336.96,331.76,334.91,15109.0
2022-06-27 13:00:00,336.09,339.44,333.97,334.81,15091.0,336.09,339.44,333.97,334.81,15091.0
2022-06-27 14:00:00,335.38,337.19,334.81,335.2,7729.0,335.38,337.19,334.81,335.2,7729.0
2022-06-27 15:00:00,334.83,334.83,331.18,333.31,44613.0,334.83,334.83,331.18,333.31,44613.0
2022-06-28 09:30:00,330.31,340.0,328.4,331.9,19822.0,330.31,340.0,328.4,331.9,19822.0
2022-06-28 10:00:00,331.5,333.37,321.83,325.17,32542.0,331.5,333.37,321.83,325.17,32542.0
2022-06-28 11:00:00,324.56,324.97,315.74,316.32,57092.0,324.56,324.97,315.74,316.32,57092.0
2022-06-28 12:00:00,315.74,318.23,313.15,314.17,65434.0,315.74,318.23,313.15,314.17,65434.0
2022-06-28 13:00:00,313.98,315.22,309.03,309.03,63672.0,313.98,315.22,309.03,309.03,63672.0
2022-06-28 14:00:00,309.42,309.95,307.11,307.73,30745.0,309.42,309.95,307.11,307.73,30745.0
2022-06-28 15:00:00,307.81,310.6,306.58,307.83,83864.0,307.81,310.6,306.58,307.83,83864.0
2022-06-29 09:30:00,307.88,313.42,297.89,310.55,28878.0,307.88,313.42,297.89,310.55,28878.0
2022-06-29 10:00:00,310.52,316.38,308.44,311.91,32807.0,310.52,316.38,308.44,311.91,32807.0
2022-06-29 11:00:00,312.54,314.29,308.24,310.58,21026.0,312.54,314.29,308.24,310.58,21026.0
2022-06-29 12:00:00,310.0,310.26,307.49,310.0,6649.0,310.0,310.26,307.49,310.0,6649.0
2022-06-29 13:00:00,310.19,310.67,305.98,307.99,29426.0,310.19,310.67,305.98,307.99,29426.0
2022-06-29 14:00:00,308.11,309.51,306.41,306.42,7257.0,308.11,309.51,306.41,306.42,7257.0
2022-06-29 15:00:00,305.86,310.64,305.85,310.37,31922.0,305.86,310.64,305.85,310.37,31922.0
2022-06-30 09:30:00,305.71,305.71,290.78,293.64,22607.0,305.71,305.71,290.78,293.64,22607.0
2022-06-30 10:00:00,292.22,295.99,287.58,295.99,47683.0,292.22,295.99,287.58,295.99,47683.0
2022-06-30 11:00:00,295.96,304.74,293.11,303.66,50711.0,295.96,304.74,293.11,303.66,50711.0
2022-06-30 12:00:00,303.03,305.16,299.11,303.32,15918.0,303.03,305.16,299.11,303.32,15918.0
2022-06-30 13:00:00,303.65,304.29,299.56,302.8,24610.0,303.65,304.29,299.56,302.8,24610.0
2022-06-30 14:00:00,302.8,302.8,300.08,300.6,13933.0,302.8,302.8,300.08,300.6,13933.0
2022-06-30 15:00:00,300.84,303.46,297.33,301.41,42612.0,300.84,303.46,297.33,301.41,42612.0
2022-07-01 09:30:00,301.64,310.0,298.15,308.68,22596.0,301.64,310.0,298.15,308.68,22596.0
2022-07-01 10:00:00,310.0,312.94,300.57,304.88,33891.0,310.0,312.94,300.57,304.88,33891.0
2022-07-01 11:00:00,304.29,309.25,303.0,304.52,14293.0,304.29,309.25,303.0,304.52,14293.0
2022-07-01 12:00:00,303.93,309.38,303.07,306.99,32148.0,303.93,309.38,303.07,306.99,32148.0
2022-07-01 13:00:00,306.38,311.34,305.13,310.67,26850.0,306.38,311.34,305.13,310.67,26850.0
2022-07-01 14:00:00,310.99,312.53,308.51,310.72,21673.0,310.99,312.53,308.51,310.72,21673.0
2022-07-01 15:00:00,310.54,315.13,309.48,313.89,84872.0,310.54,315.13,309.48,313.89,84872.0
2022-07-05 09:30:00,307.92,315.72,305.06,310.05,39710.0,307.92,315.72,305.06,310.05,39710.0
2022-07-05 10:00:00,309.69,322.99,304.32,319.45,96385.0,309.69,322.99,304.32,319.45,96385.0
2022-07-05 11:00:00,319.87,324.0,316.07,322.24,42037.0,319.87,324.0,316.07,322.24,42037.0
2022-07-05 12:00:00,321.79,324.47,321.05,322.03,13091.0,321.79,324.47,321.05,322.03,13091.0
2022-07-05 13:00:00,322.31,330.0,322.31,326.82,18103.0,322.31,330.0,322.31,326.82,18103.0
2022-07-05 14:00:00,327.05,327.93,324.38,326.47,101526.0,327.05,327.93,324.38,326.47,101526.0
2022-07-05 15:00:00,326.79,329.6,325.29,329.6,118698.0,326.79,329.6,325.29,329.6,118698.0
2022-07-06 09:30:00,330.24,335.75,321.45,330.45,40296.0,330.24,335.75,321.45,330.45,40296.0
2022-07-06 10:00:00,330.48,332.12,319.41,324.59,25879.0,330.48,332.12,319.41,324.59,25879.0
2022-07-06 11:00:00,324.26,324.52,313.73,315.34,43578.0,324.26,324.52,313.73,315.34,43578.0
2022-07-06 12:00:00,314.48,319.66,314.48,317.13,27856.0,314.48,319.66,314.48,317.13,27856.0
2022-07-06 13:00:00,317.14,317.84,314.38,315.24,29833.0,317.14,317.84,314.38,315.24,29833.0
2022-07-06 14:00:00,314.33,320.31,313.04,319.97,33871.0,314.33,320.31,313.04,319.97,33871.0
2022-07-06 15:00:00,319.76,322.0,318.49,319.92,118993.0,319.76,322.0,318.49,319.92,118993.0
2022-07-07 09:30:00,318.83,321.83,312.39,312.4,61749.0,318.83,321.83,312.39,312.4,61749.0
2022-07-07 10:00:00,312.79,315.44,305.5,314.13,91006.0,312.79,315.44,305.5,314.13,91006.0
2022-07-07 11:00:00,314.56,318.5,302.63,308.72,213087.0,314.56,318.5,302.63,308.72,213087.0
2022-07-07 12:00:00,308.82,314.99,307.81,314.99,92076.0,308.82,314.99,307.81,314.99,92076.0
2022-07-07 13:00:00,314.86,322.0,314.52,321.04,83194.0,314.86,322.0,314.52,321.04,83194.0
2022-07-07 14:00:00,320.98,321.06,314.69,315.65,63728.0,320.98,321.06,314.69,315.65,63728.0
2022-07-07 15:00:00,315.49,317.85,313.13,316.35,161490.0,315.49,317.85,313.13,316.35,161490.0
2022-07-08 09:30:00,308.24,308.24,297.82,298.73,56909.0,308.24,308.24,297.82,298.73,56909.0
2022-07-08 10:00:00,299.21,316.76,298.38,316.3,102256.0,299.21,316.76,298.38,316.3,102256.0
2022-07-08 11:00:00,316.16,317.63,309.12,311.75,32424.0,316.16,317.63,309.12,311.75,32424.0
2022-07-08 12:00:00,311.93,313.07,307.24,307.37,50907.0,311.93,313.07,307.24,307.37,50907.0
2022-07-08 13:00:00,307.37,311.22,307.0,308.73,25254.0,307.37,311.22,307.0,308.73,25254.0
2022-07-08 14:00:00,308.84,309.98,306.81,308.42,57035.0,308.84,309.98,306.81,308.42,57035.0
2022-07-08 15:00:00,308.24,308.73,304.41,305.53,114514.0,308.24,308.73,304.41,305.53,114514.0
2022-07-11 09:30:00,303.52,304.99,291.51,292.99,69034.0,303.52,304.99,291.51,292.99,69034.0
2022-07-11 10:00:00,292.09,300.34,291.0,297.72,57623.0,292.09,300.34,291.0,297.72,57623.0
2022-07-11 11:00:00,296.75,299.18,293.82,294.64,29892.0,296.75,299.18,293.82,294.64,29892.0
2022-07-11 12:00:00,295.35,295.68,291.94,292.55,28277.0,295.35,295.68,291.94,292.55,28277.0
2022-07-11 13:00:00,292.65,297.5,292.64,296.96,24134.0,292.65,297.5,292.64,296.96,24134.0
2022-07-11 14:00:00,296.76,296.77,291.23,291.38,30127.0,296.76,296.77,291.23,291.38,30127.0
2022-07-11 15:00:00,291.71,293.67,291.1,292.64,94528.0,291.71,293.67,291.1,292.64,94528.0
2022-07-12 09:30:00,292.5,298.95,278.44,278.75,114252.0,292.5,298.95,278.44,278.75,114252.0
2022-07-12 10:00:00,278.6,282.7,275.79,278.51,147966.0,278.6,282.7,275.79,278.51,147966.0
2022-07-12 11:00:00,278.51,281.4,276.6,277.91,97893.0,278.51,281.4,276.6,277.91,97893.0
2022-07-12 12:00:00,278.21,283.29,277.96,282.06,62404.0,278.21,283.29,277.96,282.06,62404.0
2022-07-12 13:00:00,282.41,283.52,277.95,277.95,30355.0,282.41,283.52,277.95,277.95,30355.0
2022-07-12 14:00:00,277.93,278.65,274.43,274.44,41337.0,277.93,278.65,274.43,274.44,41337.0
2022-07-12 15:00:00,274.72,274.72,270.67,273.36,170626.0,274.72,274.72,270.67,273.36,170626.0
2022-07-13 09:30:00,264.0,276.89,259.98,275.41,92636.0,264.0,276.89,259.98,275.41,92636.0
2022-07-13 10:00:00,274.33,283.52,270.31,281.15,101386.0,274.33,283.52,270.31,281.15,101386.0
2022-07-13 11:00:00,280.67,283.4,276.51,277.75,62976.0,280.67,283.4,276.51,277.75,62976.0
2022-07-13 12:00:00,277.84,279.12,274.97,277.58,24716.0,277.84,279.12,274.97,277.58,24716.0
2022-07-13 13:00:00,278.23,279.08,274.47,275.87,23440.0,278.23,279.08,274.47,275.87,23440.0
2022-07-13 14:00:00,275.42,275.97,272.32,274.43,41522.0,275.42,275.97,272.32,274.43,41522.0
2022-07-13 15:00:00,275.25,275.85,269.82,270.02,151910.0,275.25,275.85,269.82,270.02,151910.0
2022-07-14 09:30:00,267.93,268.98,261.5,261.76,37376.0,267.93,268.98,261.5,261.76,37376.0
2022-07-14 10:00:00,261.6,262.65,257.21,259.75,74935.0,261.6,262.65,257.21,259.75,74935.0
2022-07-14 11:00:00,260.13,266.81,260.13,265.77,35572.0,260.13,266.81,260.13,265.77,35572.0
2022-07-14 12:00:00,266.25,266.4,261.98,263.0,28730.0,266.25,266.4,261.98,263.0,28730.0
2022-07-14 13:00:00,263.01,265.63,262.39,264.59,36390.0,263.01,265.63,262.39,264.59,36390.0
2022-07-14 14:00:00,264.73,267.0,263.34,265.54,41129.0,264.73,267.0,263.34,265.54,41129.0
2022-07-14 15:00:00,265.89,266.58,262.9,264.03,140163.0,265.89,266.58,262.9,264.03,140163.0
2022-07-15 09:30:00,270.0,271.04,260.06,263.36,29870.0,270.0,271.04,260.06,263.36,29870.0
2022-07-15 10:00:00,264.57,270.48,263.34,267.93,43439.0,264.57,270.48,263.34,267.93,43439.0
2022-07-15 11:00:00,268.34,277.18,267.42,274.88,122457.0,268.34,277.18,267.42,274.88,122457.0
2022-07-15 12:00:00,274.86,275.42,272.27,274.16,15875.0,274.86,275.42,272.27,274.16,15875.0
2022-07-15 13:00:00,274.0,276.55,273.05,276.28,39488.0,274.0,276.55,273.05,276.28,39488.0
2022-07-15 14:00:00,276.17,276.48,273.74,274.38,44430.0,276.17,276.48,273.74,274.38,44430.0
2022-07-15 15:00:00,273.99,274.95,271.62,273.65,90826.0,273.99,274.95,271.62,273.65,90826.0
2022-07-18 09:30:00,277.72,286.29,277.56,285.39,111669.0,277.72,286.29,277.56,285.39,111669.0
2022-07-18 10:00:00,285.98,285.98,273.75,277.5,46245.0,285.98,285.98,273.75,277.5,46245.0
2022-07-18 11:00:00,278.12,283.44,277.73,282.06,91205.0,278.12,283.44,277.73,282.06,91205.0
2022-07-18 12:00:00,281.77,284.17,279.94,281.34,53087.0,281.77,284.17,279.94,281.34,53087.0
2022-07-18 13:00:00,280.91,282.86,278.21,279.17,19867.0,280.91,282.86,278.21,279.17,19867.0
2022-07-18 14:00:00,278.9,281.24,275.07,275.96,35572.0,278.9,281.24,275.07,275.96,35572.0
2022-07-18 15:00:00,276.14,277.32,273.0,274.43,69393.0,276.14,277.32,273.0,274.43,69393.0
2022-07-19 09:30:00,279.2,283.38,271.29,273.2,76053.0,279.2,283.38,271.29,273.2,76053.0
2022-07-19 10:00:00,274.07,278.89,268.61,278.76,71333.0,274.07,278.89,268.61,278.76,71333.0
2022-07-19 11:00:00,278.22,281.31,276.65,279.86,57143.0,278.22,281.31,276.65,279.86,57143.0
2022-07-19 12:00:00,279.74,279.74,277.0,277.24,31904.0,279.74,279.74,277.0,277.24,31904.0
2022-07-19 13:00:00,279.45,280.19,276.76,280.19,46595.0,279.45,280.19,276.76,280.19,46595.0
2022-07-19 14:00:00,279.93,282.21,279.92,280.85,32589.0,279.93,282.21,279.92,280.85,32589.0
2022-07-19 15:00:00,280.63,283.88,280.58,283.11,119069.0,280.63,283.88,280.58,283.11,119069.0
2022-07-20 09:30:00,287.53,302.98,284.34,294.35,45860.0,287.53,302.98,284.34,294.35,45860.0
2022-07-20 10:00:00,294.27,313.98,291.14,313.6,196364.0,294.27,313.98,291.14,313.6,196364.0
2022-07-20 11:00:00,313.96,314.49,309.93,313.07,85475.0,313.96,314.49,309.93,313.07,85475.0
2022-07-20 12:00:00,312.65,316.23,312.12,314.06,41930.0,312.65,316.23,312.12,314.06,41930.0
2022-07-20 13:00:00,314.22,314.85,306.14,306.66,62108.0,314.22,314.85,306.14,306.66,62108.0
2022-07-20 14:00:00,307.6,310.16,307.34,308.24,28561.0,307.6,310.16,307.34,308.24,28561.0
2022-07-20 15:00:00,308.31,312.08,308.27,309.52,124338.0,308.31,312.08,308.27,309.52,124338.0
2022-07-21 09:30:00,306.29,317.08,305.38,311.87,24549.0,306.29,317.08,305.38,311.87,24549.0
2022-07-21 10:00:00,311.75,314.75,306.72,311.4,46849.0,311.75,314.75,306.72,311.4,46849.0
2022-07-21 11:00:00,311.4,315.4,310.88,314.48,39189.0,311.4,315.4,310.88,314.48,39189.0
2022-07-21 12:00:00,314.78,320.55,314.76,320.19,60812.0,314.78,320.55,314.76,320.19,60812.0
2022-07-21 13:00:00,319.98,323.28,317.51,319.95,138636.0,319.98,323.28,317.51,319.95,138636.0
2022-07-21 14:00:00,319.7,321.08,318.51,320.1,31480.0,319.7,321.08,318.51,320.1,31480.0
2022-07-21 15:00:00,319.77,320.02,317.74,318.8,165080.0,319.77,320.02,317.74,318.8,165080.0
2022-07-22 09:30:00,313.58,324.78,310.06,314.79,29674.0,313.58,324.78,310.06,314.79,29674.0
2022-07-22 10:00:00,314.61,315.58,305.57,305.59,70435.0,314.61,315.58,305.57,305.59,70435.0
2022-07-22 11:00:00,305.42,305.63,297.22,299.94,96684.0,305.42,305.63,297.22,299.94,96684.0
2022-07-22 12:00:00,300.52,300.52,296.18,297.23,42158.0,300.52,300.52,296.18,297.23,42158.0
2022-07-22 13:00:00,296.82,297.96,295.08,297.24,21104.0,296.82,297.96,295.08,297.24,21104.0
2022-07-22 14:00:00,296.97,296.97,294.8,296.24,32074.0,296.97,296.97,294.8,296.24,32074.0
2022-07-22 15:00:00,295.98,300.95,295.76,300.95,84623.0,295.98,300.95,295.76,300.95,84623.0
2022-07-25 09:30:00,299.52,301.04,290.17,296.05,22787.0,299.52,301.04,290.17,296.05,22787.0
2022-07-25 10:00:00,294.91,295.26,286.1,291.05,118548.0,294.91,295.26,286.1,291.05,118548.0
2022-07-25 11:00:00,291.37,293.1,288.95,292.13,26072.0,291.37,293.1,288.95,292.13,26072.0
2022-07-25 12:00:00,292.36,294.56,291.0,294.14,17247.0,292.36,294.56,291.0,294.14,17247.0
2022-07-25 13:00:00,294.0,294.98,292.84,293.0,18804.0,294.0,294.98,292.84,293.0,18804.0
2022-07-25 14:00:00,293.01,293.02,291.2,291.4,12374.0,293.01,293.02,291.2,291.4,12374.0
2022-07-25 15:00:00,291.55,292.15,289.42,291.4,79654.0,291.55,292.15,289.42,291.4,79654.0
2022-07-26 09:30:00,281.3,281.3,270.14,275.73,119973.0,281.3,281.3,270.14,275.73,119973.0
2022-07-26 10:00:00,275.81,278.39,271.53,275.13,83879.0,275.81,278.39,271.53,275.13,83879.0
2022-07-26 11:00:00,275.39,277.82,272.92,273.15,34387.0,275.39,277.82,272.92,273.15,34387.0
2022-07-26 12:00:00,272.75,274.06,271.64,271.72,19337.0,272.75,274.06,271.64,271.72,19337.0
2022-07-26 13:00:00,271.84,273.14,271.03,272.61,34517.0,271.84,273.14,271.03,272.61,34517.0
2022-07-26 14:00:00,272.7,274.07,270.53,272.77,16914.0,272.7,274.07,270.53,272.77,16914.0
2022-07-26 15:00:00,272.81,273.73,271.14,272.48,76886.0,272.81,273.73,271.14,272.48,76886.0
2022-07-27 09:30:00,283.71,290.0,282.1,285.2,36891.0,283.71,290.0,282.1,285.2,36891.0
2022-07-27 10:00:00,285.55,286.55,280.23,283.09,83177.0,285.55,286.55,280.23,283.09,83177.0
2022-07-27 11:00:00,283.1,285.25,282.25,282.96,48333.0,283.1,285.25,282.25,282.96,48333.0
2022-07-27 12:00:00,282.81,283.5,281.13,281.87,35121.0,282.81,283.5,281.13,281.87,35121.0
2022-07-27 13:00:00,281.46,283.25,281.42,283.15,16389.0,281.46,283.25,281.42,283.15,16389.0
2022-07-27 14:00:00,283.43,295.0,281.51,294.25,76662.0,283.43,295.0,281.51,294.25,76662.0
2022-07-27 15:00:00,293.75,296.9,293.02,296.06,202081.0,293.75,296.9,293.02,296.06,202081.0
2022-07-28 09:30:00,290.87,296.94,281.22,285.85,128186.0,290.87,296.94,281.22,285.85,128186.0
2022-07-28 10:00:00,285.85,292.58,283.7,291.75,129834.0,285.85,292.58,283.7,291.75,129834.0
2022-07-28 11:00:00,292.25,301.32,292.24,298.15,75015.0,292.25,301.32,292.24,298.15,75015.0
2022-07-28 12:00:00,298.03,298.87,292.82,298.03,61482.0,298.03,298.87,292.82,298.03,61482.0
2022-07-28 13:00:00,297.41,300.16,295.88,300.11,34874.0,297.41,300.16,295.88,300.11,34874.0
2022-07-28 14:00:00,299.91,302.19,297.3,301.96,36030.0,299.91,302.19,297.3,301.96,36030.0
2022-07-28 15:00:00,302.16,302.6,298.88,300.94,138123.0,302.16,302.6,298.88,300.94,138123.0
2022-07-29 09:30:00,301.51,306.9,296.38,302.71,28070.0,301.51,306.9,296.38,302.71,28070.0
2022-07-29 10:00:00,304.37,305.97,300.63,302.96,59922.0,304.37,305.97,300.63,302.96,59922.0
2022-07-29 11:00:00,302.82,305.33,299.68,300.34,40856.0,302.82,305.33,299.68,300.34,40856.0
2022-07-29 12:00:00,300.01,304.4,300.01,303.76,12024.0,300.01,304.4,300.01,303.76,12024.0
2022-07-29 13:00:00,304.07,306.28,303.95,305.68,11210.0,304.07,306.28,303.95,305.68,11210.0
2022-07-29 14:00:00,305.36,306.89,304.48,305.55,36657.0,305.36,306.89,304.48,305.55,36657.0
2022-07-29 15:00:00,305.89,309.28,305.68,308.0,67356.0,305.89,309.28,305.68,308.0,67356.0
2022-08-01 09:30:00,301.34,309.39,297.25,306.3,78361.0,301.34,309.39,297.25,306.3,78361.0
2022-08-01 10:00:00,304.96,321.14,303.2,321.0,54716.0,304.96,321.14,303.2,321.0,54716.0
2022-08-01 11:00:00,320.74,321.64,315.19,317.71,83025.0,320.74,321.64,315.19,317.71,83025.0
2022-08-01 12:00:00,317.7,319.86,316.16,318.67,39576.0,317.7,319.86,316.16,318.67,39576.0
2022-08-01 13:00:00,318.97,319.17,311.3,313.93,26425.0,318.97,319.17,311.3,313.93,26425.0
2022-08-01 14:00:00,313.74,317.43,312.89,316.87,22247.0,313.74,317.43,312.89,316.87,22247.0
2022-08-01 15:00:00,316.63,318.53,312.88,313.82,110263.0,316.63,318.53,312.88,313.82,110263.0
2022-08-02 09:30:00,310.0,319.76,309.41,316.76,68403.0,310.0,319.76,309.41,316.76,68403.0
2022-08-02 10:00:00,316.81,323.08,312.71,320.11,44777.0,316.81,323.08,312.71,320.11,44777.0
2022-08-02 11:00:00,320.3,322.78,318.02,321.61,56583.0,320.3,322.78,318.02,321.61,56583.0
2022-08-02 12:00:00,322.03,327.11,322.03,326.08,30371.0,322.03,327.11,322.03,326.08,30371.0
2022-08-02 13:00:00,325.54,327.21,321.91,324.95,55339.0,325.54,327.21,321.91,324.95,55339.0
2022-08-02 14:00:00,324.23,331.14,324.18,330.1,78760.0,324.23,331.14,324.18,330.1,78760.0
2022-08-02 15:00:00,329.96,331.85,327.74,328.65,242463.0,329.96,331.85,327.74,328.65,242463.0
2022-08-03 09:30:00,331.0,347.9,331.0,347.19,45314.0,331.0,347.9,331.0,347.19,45314.0
2022-08-03 10:00:00,346.52,350.69,341.26,345.13,129455.0,346.52,350.69,341.26,345.13,129455.0
2022-08-03 11:00:00,345.13,354.77,345.13,353.81,102192.0,345.13,354.77,345.13,353.81,102192.0
2022-08-03 12:00:00,353.5,354.9,350.31,352.06,39172.0,353.5,354.9,350.31,352.06,39172.0
2022-08-03 13:00:00,352.06,354.67,346.82,348.4,59194.0,352.06,354.67,346.82,348.4,59194.0
2022-08-03 14:00:00,348.69,352.59,348.21,350.03,38829.0,348.69,352.59,348.21,350.03,38829.0
2022-08-03 15:00:00,349.98,351.36,349.09,349.83,111708.0,349.98,351.36,349.09,349.83,111708.0
2022-08-04 09:30:00,348.81,350.75,338.05,344.5,75727.0,348.81,350.75,338.05,344.5,75727.0
2022-08-04 10:00:00,344.48,348.47,339.78,344.06,87352.0,344.48,348.47,339.78,344.06,87352.0
2022-08-04 11:00:00,344.6,347.19,341.85,346.56,42930.0,344.6,347.19,341.85,346.56,42930.0
2022-08-04 12:00:00,346.26,347.98,344.48,347.14,63279.0,346.26,347.98,344.48,347.14,63279.0
2022-08-04 13:00:00,347.0,351.29,347.0,351.29,40317.0,347.0,351.29,347.0,351.29,40317.0
2022-08-04 14:00:00,350.96,352.93,349.34,351.31,40777.0,350.96,352.93,349.34,351.31,40777.0
2022-08-04 15:00:00,351.27,355.45,350.7,354.83,142790.0,351.27,355.45,350.7,354.83,142790.0
2022-08-05 09:30:00,361.0,374.99,356.0,372.0,169643.0,361.0,374.99,356.0,372.0,169643.0
2022-08-05 10:00:00,371.89,385.37,370.06,374.7,200891.0,371.89,385.37,370.06,374.7,200891.0
2022-08-05 11:00:00,373.6,376.31,367.15,368.24,87969.0,373.6,376.31,367.15,368.24,87969.0
2022-08-05 12:00:00,368.24,375.5,368.23,373.13,40176.0,368.24,375.5,368.23,373.13,40176.0
2022-08-05 13:00:00,373.24,380.47,370.81,373.45,96787.0,373.24,380.47,370.81,373.45,96787.0
2022-08-05 14:00:00,373.53,378.63,372.64,374.61,65344.0,373.53,378.63,372.64,374.61,65344.0
2022-08-05 15:00:00,374.56,375.84,372.12,372.99,141002.0,374.56,375.84,372.12,372.99,141002.0
2022-08-08 09:30:00,372.8,388.89,372.03,387.81,67491.0,372.8,388.89,372.03,387.81,67491.0
2022-08-08 10:00:00,388.28,390.94,384.67,390.57,77549.0,388.28,390.94,384.67,390.57,77549.0
2022-08-08 11:00:00,390.88,393.39,383.21,387.18,67580.0,390.88,393.39,383.21,387.18,67580.0
2022-08-08 12:00:00,387.43,390.78,386.68,390.33,67635.0,387.43,390.78,386.68,390.33,67635.0
2022-08-08 13:00:00,389.81,390.48,384.62,387.23,33347.0,389.81,390.48,384.62,387.23,33347.0
2022-08-08 14:00:00,386.9,387.21,383.63,385.33,50024.0,386.9,387.21,383.63,385.33,50024.0
2022-08-08 15:00:00,384.46,386.73,382.97,385.32,158001.0,384.46,386.73,382.97,385.32,158001.0
2022-08-09 09:30:00,377.1,380.65,370.15,373.61,23473.0,377.1,380.65,370.15,373.61,23473.0
2022-08-09 10:00:00,372.67,375.9,368.1,373.81,30470.0,372.67,375.9,368.1,373.81,30470.0
2022-08-09 11:00:00,373.67,375.81,368.35,368.35,16855.0,373.67,375.81,368.35,368.35,16855.0
2022-08-09 12:00:00,368.81,368.95,366.14,367.43,31501.0,368.81,368.95,366.14,367.43,31501.0
2022-08-09 13:00:00,367.71,368.81,363.78,366.16,36049.0,367.71,368.81,363.78,366.16,36049.0
2022-08-09 14:00:00,366.16,366.23,362.27,364.33,26814.0,366.16,366.23,362.27,364.33,26814.0
2022-08-09 15:00:00,364.01,365.79,363.87,364.18,103697.0,364.01,365.79,363.87,364.18,103697.0
2022-08-10 09:30:00,384.94,401.23,383.52,399.73,139876.0,384.94,401.23,383.52,399.73,139876.0
2022-08-10 10:00:00,399.27,406.21,396.05,398.67,276856.0,399.27,406.21,396.05,398.67,276856.0
2022-08-10 11:00:00,398.76,405.89,398.76,405.37,92010.0,398.76,405.89,398.76,405.37,92010.0
2022-08-10 12:00:00,405.26,405.93,401.85,404.92,64008.0,405.26,405.93,401.85,404.92,64008.0
2022-08-10 13:00:00,404.59,410.56,403.84,409.46,88378.0,404.59,410.56,403.84,409.46,88378.0
2022-08-10 14:00:00,409.45,410.28,403.9,405.52,72869.0,409.45,410.28,403.9,405.52,72869.0
2022-08-10 15:00:00,405.46,407.17,404.0,407.08,144637.0,405.46,407.17,404.0,407.08,144637.0
2022-08-11 09:30:00,411.86,412.5,396.56,405.08,48712.0,411.86,412.5,396.56,405.08,48712.0
2022-08-11 10:00:00,403.4,411.21,397.95,402.14,86828.0,403.4,411.21,397.95,402.14,86828.0
2022-08-11 11:00:00,403.07,403.9,390.83,392.11,99212.0,403.07,403.9,390.83,392.11,99212.0
2022-08-11 12:00:00,392.35,394.91,388.76,392.66,46179.0,392.35,394.91,388.76,392.66,46179.0
2022-08-11 13:00:00,391.77,393.27,388.97,388.98,31689.0,391.77,393.27,388.97,388.98,31689.0
2022-08-11 14:00:00,389.0,389.62,379.37,381.54,72889.0,389.0,389.62,379.37,381.54,72889.0
2022-08-11 15:00:00,381.69,386.64,381.02,383.73,88010.0,381.69,386.64,381.02,383.73,88010.0
2022-08-12 09:30:00,388.34,389.82,378.75,382.71,17861.0,388.34,389.82,378.75,382.71,17861.0
2022-08-12 10:00:00,384.37,390.36,379.05,385.84,32370.0,384.37,390.36,379.05,385.84,32370.0
2022-08-12 11:00:00,385.39,388.15,383.11,383.11,20309.0,385.39,388.15,383.11,383.11,20309.0
2022-08-12 12:00:00,383.0,387.35,382.91,385.94,17866.0,383.0,387.35,382.91,385.94,17866.0
2022-08-12 13:00:00,386.25,387.41,385.45,386.1,17589.0,386.25,387.41,385.45,386.1,17589.0
2022-08-12 14:00:00,385.95,388.3,385.48,388.19,18349.0,385.95,388.3,385.48,388.19,18349.0
2022-08-12 15:00:00,387.8,388.59,386.52,387.77,70053.0,387.8,388.59,386.52,387.77,70053.0
2022-08-15 09:30:00,384.74,397.39,383.62,396.11,23142.0,384.74,397.39,383.62,396.11,23142.0
2022-08-15 10:00:00,395.6,395.97,385.47,388.45,29046.0,395.6,395.97,385.47,388.45,29046.0
2022-08-15 11:00:00,388.56,391.71,386.75,389.0,12802.0,388.56,391.71,386.75,389.0,12802.0
2022-08-15 12:00:00,388.89,390.27,386.95,388.78,11053.0,388.89,390.27,386.95,388.78,11053.0
2022-08-15 13:00:00,389.0,389.63,387.47,388.58,9450.0,389.0,389.63,387.47,388.58,9450.0
2022-08-15 14:00:00,388.57,391.01,387.82,390.33,11723.0,388.57,391.01,387.82,390.33,11723.0
2022-08-15 15:00:00,390.63,392.69,387.74,388.55,52755.0,390.63,392.69,387.74,388.55,52755.0
2022-08-16 09:30:00,382.14,382.2,375.22,377.86,23694.0,382.14,382.2,375.22,377.86,23694.0
2022-08-16 10:00:00,376.91,378.09,369.59,373.27,29829.0,376.91,378.09,369.59,373.27,29829.0
2022-08-16 11:00:00,374.28,381.1,373.49,377.86,38406.0,374.28,381.1,373.49,377.86,38406.0
2022-08-16 12:00:00,379.84,379.84,374.46,377.03,30127.0,379.84,379.84,374.46,377.03,30127.0
2022-08-16 13:00:00,377.02,378.14,375.08,377.56,34494.0,377.02,378.14,375.08,377.56,34494.0
2022-08-16 14:00:00,377.62,380.71,373.01,376.99,51308.0,377.62,380.71,373.01,376.99,51308.0
2022-08-16 15:00:00,376.59,380.71,375.95,379.45,134615.0,376.59,380.71,375.95,379.45,134615.0
2022-08-17 09:30:00,368.03,370.55,362.8,368.82,25865.0,368.03,370.55,362.8,368.82,25865.0
2022-08-17 10:00:00,367.12,370.0,363.77,364.61,32418.0,367.12,370.0,363.77,364.61,32418.0
2022-08-17 11:00:00,364.8,368.87,363.9,366.05,34517.0,364.8,368.87,363.9,366.05,34517.0
2022-08-17 12:00:00,365.92,368.93,365.32,367.96,8269.0,365.92,368.93,365.32,367.96,8269.0
2022-08-17 13:00:00,366.19,368.21,366.19,367.53,6563.0,366.19,368.21,366.19,367.53,6563.0
2022-08-17 14:00:00,368.3,372.72,367.3,368.58,35132.0,368.3,372.72,367.3,368.58,35132.0
2022-08-17 15:00:00,368.17,369.31,363.73,365.46,59756.0,368.17,369.31,363.73,365.46,59756.0
2022-08-18 09:30:00,365.19,366.61,360.27,362.25,15976.0,365.19,366.61,360.27,362.25,15976.0
2022-08-18 10:00:00,362.05,365.1,359.02,360.59,41846.0,362.05,365.1,359.02,360.59,41846.0
2022-08-18 11:00:00,361.3,365.28,360.77,363.12,13719.0,361.3,365.28,360.77,363.12,13719.0
2022-08-18 12:00:00,364.56,365.42,362.6,365.42,8901.0,364.56,365.42,362.6,365.42,8901.0
2022-08-18 13:00:00,365.04,366.97,364.42,365.99,9331.0,365.04,366.97,364.42,365.99,9331.0
2022-08-18 14:00:00,365.2,366.28,363.32,364.15,15007.0,365.2,366.28,363.32,364.15,15007.0
2022-08-18 15:00:00,364.84,365.29,362.49,362.94,66163.0,364.84,365.29,362.49,362.94,66163.0
2022-08-19 09:30:00,357.81,358.0,346.77,349.37,26726.0,357.81,358.0,346.77,349.37,26726.0
2022-08-19 10:00:00,349.06,352.32,347.0,347.0,44457.0,349.06,352.32,347.0,347.0,44457.0
2022-08-19 11:00:00,346.84,351.98,345.52,349.35,31079.0,346.84,351.98,345.52,349.35,31079.0
2022-08-19 12:00:00,349.35,349.98,346.8,347.57,32440.0,349.35,349.98,346.8,347.57,32440.0
2022-08-19 13:00:00,347.57,351.29,345.59,350.0,11259.0,347.57,351.29,345.59,350.0,11259.0
2022-08-19 14:00:00,349.76,350.59,348.46,349.78,8926.0,349.76,350.59,348.46,349.78,8926.0
2022-08-19 15:00:00,349.99,352.7,348.8,351.24,58686.0,349.99,352.7,348.8,351.24,58686.0
2022-08-22 09:30:00,341.64,350.99,339.02,342.11,21709.0,341.64,350.99,339.02,342.11,21709.0
2022-08-22 10:00:00,340.9,342.29,335.52,336.5,31196.0,340.9,342.29,335.52,336.5,31196.0
2022-08-22 11:00:00,336.3,340.76,335.0,340.76,21146.0,336.3,340.76,335.0,340.76,21146.0
2022-08-22 12:00:00,340.7,341.46,338.53,339.87,32211.0,340.7,341.46,338.53,339.87,32211.0
2022-08-22 13:00:00,339.98,342.0,338.61,340.62,19900.0,339.98,342.0,338.61,340.62,19900.0
2022-08-22 14:00:00,340.65,343.97,340.51,341.95,56949.0,340.65,343.97,340.51,341.95,56949.0
2022-08-22 15:00:00,341.8,343.88,341.08,343.68,62136.0,341.8,343.88,341.08,343.68,62136.0
2022-08-23 09:30:00,344.01,350.55,341.34,346.74,19976.0,344.01,350.55,341.34,346.74,19976.0
2022-08-23 10:00:00,346.66,353.5,344.13,344.86,49684.0,346.66,353.5,344.13,344.86,49684.0
2022-08-23 11:00:00,345.3,348.46,344.33,345.34,9299.0,345.3,348.46,344.33,345.34,9299.0
2022-08-23 12:00:00,344.88,346.7,343.8,345.06,9823.0,344.88,346.7,343.8,345.06,9823.0
2022-08-23 13:00:00,345.07,346.65,343.14,345.08,15172.0,345.07,346.65,343.14,345.08,15172.0
2022-08-23 14:00:00,345.0,347.86,344.74,346.29,14712.0,345.0,347.86,344.74,346.29,14712.0
2022-08-23 15:00:00,346.61,346.8,341.75,341.76,33767.0,346.61,346.8,341.75,341.76,33767.0
2022-08-24 09:30:00,344.59,352.24,341.69,350.8,23754.0,344.59,352.24,341.69,350.8,23754.0
2022-08-24 10:00:00,350.84,356.98,349.77,354.63,35330.0,350.84,356.98,349.77,354.63,35330.0
2022-08-24 11:00:00,354.28,356.45,352.0,355.54,12463.0,354.28,356.45,352.0,355.54,12463.0
2022-08-24 12:00:00,354.45,355.92,351.54,352.35,11174.0,354.45,355.92,351.54,352.35,11174.0
2022-08-24 13:00:00,352.12,353.31,350.51,352.41,11612.0,352.12,353.31,350.51,352.41,11612.0
2022-08-24 14:00:00,352.75,353.17,350.87,351.1,10263.0,352.75,353.17,350.87,351.1,10263.0
2022-08-24 15:00:00,350.72,351.12,349.07,349.11,44878.0,350.72,351.12,349.07,349.11,44878.0
2022-08-25 09:30:00,351.17,351.17,343.36,348.09,22924.0,351.17,351.17,343.36,348.09,22924.0
2022-08-25 10:00:00,348.41,351.17,345.41,345.99,32771.0,348.41,351.17,345.41,345.99,32771.0
2022-08-25 11:00:00,345.8,347.75,344.64,347.49,11312.0,345.8,347.75,344.64,347.49,11312.0
2022-08-25 12:00:00,347.47,348.15,346.1,348.13,6903.0,347.47,348.15,346.1,348.13,6903.0
2022-08-25 13:00:00,347.48,349.76,347.3,349.3,20641.0,347.48,349.76,347.3,349.3,20641.0
2022-08-25 14:00:00,349.73,351.27,348.3,349.69,21038.0,349.73,351.27,348.3,349.69,21038.0
2022-08-25 15:00:00,349.59,352.5,349.36,351.8,71453.0,349.59,352.5,349.36,351.8,71453.0
2022-08-26 09:30:00,351.11,353.44,347.74,350.03,14914.0,351.11,353.44,347.74,350.03,14914.0
2022-08-26 10:00:00,348.47,351.06,338.43,340.72,26875.0,348.47,351.06,338.43,340.72,26875.0
2022-08-26 11:00:00,340.78,341.54,336.66,339.69,41731.0,340.78,341.54,336.66,339.69,41731.0
2022-08-26 12:00:00,339.42,341.33,336.82,340.73,25466.0,339.42,341.33,336.82,340.73,25466.0
2022-08-26 13:00:00,340.61,340.84,337.96,337.97,11442.0,340.61,340.84,337.96,337.97,11442.0
2022-08-26 14:00:00,338.43,340.14,337.04,339.95,15068.0,338.43,340.14,337.04,339.95,15068.0
2022-08-26 15:00:00,340.32,340.43,335.33,335.55,62902.0,340.32,340.43,335.33,335.55,62902.0
2022-08-29 09:30:00,329.35,340.99,326.0,337.26,17631.0,329.35,340.99,326.0,337.26,17631.0
2022-08-29 10:00:00,337.98,342.6,335.99,338.06,33500.0,337.98,342.6,335.99,338.06,33500.0
2022-08-29 11:00:00,338.76,340.27,334.92,336.99,12589.0,338.76,340.27,334.92,336.99,12589.0
2022-08-29 12:00:00,336.99,339.0,336.22,337.96,8100.0,336.99,339.0,336.22,337.96,8100.0
2022-08-29 13:00:00,338.83,340.42,338.25,339.83,10372.0,338.83,340.42,338.25,339.83,10372.0
2022-08-29 14:00:00,339.6,339.7,336.24,336.69,5188.0,339.6,339.7,336.24,336.69,5188.0
2022-08-29 15:00:00,337.77,338.32,333.23,333.23,33718.0,337.77,338.32,333.23,333.23,33718.0
2022-08-30 09:30:00,339.69,345.0,338.21,341.19,21448.0,339.69,345.0,338.21,341.19,21448.0
2022-08-30 10:00:00,340.98,342.21,329.27,335.41,33463.0,340.98,342.21,329.27,335.41,33463.0
2022-08-30 11:00:00,335.82,335.82,331.55,334.17,28423.0,335.82,335.82,331.55,334.17,28423.0
2022-08-30 12:00:00,334.25,336.71,331.83,333.3,28268.0,334.25,336.71,331.83,333.3,28268.0
2022-08-30 13:00:00,333.28,334.03,330.2,333.44,13600.0,333.28,334.03,330.2,333.44,13600.0
2022-08-30 14:00:00,334.03,335.68,332.89,335.06,17598.0,334.03,335.68,332.89,335.06,17598.0
2022-08-30 15:00:00,335.56,339.69,335.56,338.6,61688.0,335.56,339.69,335.56,338.6,61688.0
2022-08-31 09:30:00,343.45,350.0,342.2,344.03,29474.0,343.45,350.0,342.2,344.03,29474.0
2022-08-31 10:00:00,344.05,348.7,339.27,339.42,49698.0,344.05,348.7,339.27,339.42,49698.0
2022-08-31 11:00:00,338.55,341.32,336.55,340.12,14546.0,338.55,341.32,336.55,340.12,14546.0
2022-08-31 12:00:00,339.56,340.09,338.13,338.53,4804.0,339.56,340.09,338.13,338.53,4804.0
2022-08-31 13:00:00,338.27,338.58,335.59,336.74,5123.0,338.27,338.58,335.59,336.74,5123.0
2022-08-31 14:00:00,336.48,338.28,336.24,338.0,7079.0,336.48,338.28,336.24,338.0,7079.0
2022-08-31 15:00:00,338.08,340.98,336.6,337.22,42136.0,338.08,340.98,336.6,337.22,42136.0
2022-09-01 09:30:00,329.71,334.28,325.45,328.03,42627.0,329.71,334.28,325.45,328.03,42627.0
2022-09-01 10:00:00,326.77,327.89,313.07,314.65,118236.0,326.77,327.89,313.07,314.65,118236.0
2022-09-01 11:00:00,313.6,315.28,309.62,311.0,76058.0,313.6,315.28,309.62,311.0,76058.0
2022-09-01 12:00:00,311.74,312.84,308.27,309.57,162625.0,311.74,312.84,308.27,309.57,162625.0
2022-09-01 13:00:00,309.25,310.44,307.11,307.11,109586.0,309.25,310.44,307.11,307.11,109586.0
2022-09-01 14:00:00,307.44,310.21,306.0,307.39,148038.0,307.44,310.21,306.0,307.39,148038.0
2022-09-01 15:00:00,307.06,312.81,307.0,310.23,222283.0,307.06,312.81,307.0,310.23,222283.0
2022-09-02 09:30:00,316.19,316.19,303.7,304.31,53357.0,316.19,316.19,303.7,304.31,53357.0
2022-09-02 10:00:00,305.24,320.77,302.63,318.17,103018.0,305.24,320.77,302.63,318.17,103018.0
2022-09-02 11:00:00,317.94,320.27,314.23,318.6,37078.0,317.94,320.27,314.23,318.6,37078.0
2022-09-02 12:00:00,318.59,318.59,312.2,313.21,25352.0,318.59,318.59,312.2,313.21,25352.0
2022-09-02 13:00:00,313.38,315.3,311.39,311.83,30528.0,313.38,315.3,311.39,311.83,30528.0
2022-09-02 14:00:00,311.81,315.63,311.48,313.44,18925.0,311.81,315.63,311.48,313.44,18925.0
2022-09-02 15:00:00,313.95,315.97,311.55,315.36,59957.0,313.95,315.97,311.55,315.36,59957.0
2022-09-06 09:30:00,316.64,319.56,311.34,314.05,27650.0,316.64,319.56,311.34,314.05,27650.0
2022-09-06 10:00:00,312.26,316.0,307.9,315.88,93722.0,312.26,316.0,307.9,315.88,93722.0
2022-09-06 11:00:00,315.04,315.73,311.31,312.98,77561.0,315.04,315.73,311.31,312.98,77561.0
2022-09-06 12:00:00,313.12,315.87,311.41,313.03,18947.0,313.12,315.87,311.41,313.03,18947.0
2022-09-06 13:00:00,312.81,313.13,309.83,311.58,19957.0,312.81,313.13,309.83,311.58,19957.0
2022-09-06 14:00:00,311.2,313.39,311.11,312.21,19578.0,311.2,313.39,311.11,312.21,19578.0
2022-09-06 15:00:00,312.23,313.65,309.45,311.12,55015.0,312.23,313.65,309.45,311.12,55015.0
2022-09-07 09:30:00,310.85,318.0,310.85,313.96,21295.0,310.85,318.0,310.85,313.96,21295.0
2022-09-07 10:00:00,313.33,314.13,305.28,306.81,64172.0,313.33,314.13,305.28,306.81,64172.0
2022-09-07 11:00:00,306.93,315.55,306.38,315.3,67365.0,306.93,315.55,306.38,315.3,67365.0
2022-09-07 12:00:00,315.7,316.3,313.0,314.16,92918.0,315.7,316.3,313.0,314.16,92918.0
2022-09-07 13:00:00,313.93,315.58,281.6,297.63,395237.0,313.93,315.58,281.6,297.63,395237.0
2022-09-07 14:00:00,297.25,300.55,292.86,296.1,216988.0,297.25,300.55,292.86,296.1,216988.0
2022-09-07 15:00:00,296.0,296.75,288.03,292.35,385477.0,296.0,296.75,288.03,292.35,385477.0
2022-09-08 09:30:00,286.25,302.28,282.7,294.03,91090.0,286.25,302.28,282.7,294.03,91090.0
2022-09-08 10:00:00,294.39,301.06,291.0,300.13,123202.0,294.39,301.06,291.0,300.13,123202.0
2022-09-08 11:00:00,301.0,302.66,297.46,297.98,71049.0,301.0,302.66,297.46,297.98,71049.0
2022-09-08 12:00:00,297.99,299.36,294.19,297.77,36719.0,297.99,299.36,294.19,297.77,36719.0
2022-09-08 13:00:00,297.92,299.42,296.63,297.54,48552.0,297.92,299.42,296.63,297.54,48552.0
2022-09-08 14:00:00,297.38,298.35,296.32,297.07,53319.0,297.38,298.35,296.32,297.07,53319.0
2022-09-08 15:00:00,296.96,303.58,296.23,303.32,149718.0,296.96,303.58,296.23,303.32,149718.0
2022-09-09 09:30:00,310.46,321.84,310.28,318.44,55692.0,310.46,321.84,310.28,318.44,55692.0
2022-09-09 10:00:00,318.35,331.5,318.23,329.63,232710.0,318.35,331.5,318.23,329.63,232710.0
2022-09-09 11:00:00,329.61,333.06,326.87,328.05,114152.0,329.61,333.06,326.87,328.05,114152.0
2022-09-09 12:00:00,328.05,332.36,325.84,332.0,70915.0,328.05,332.36,325.84,332.0,70915.0
2022-09-09 13:00:00,330.88,331.59,328.55,329.42,43980.0,330.88,331.59,328.55,329.42,43980.0
2022-09-09 14:00:00,328.44,331.59,327.27,328.92,86042.0,328.44,331.59,327.27,328.92,86042.0
2022-09-09 15:00:00,329.0,332.75,328.99,332.5,212811.0,329.0,332.75,328.99,332.5,212811.0
2022-09-12 09:30:00,333.5,339.93,332.19,337.75,64229.0,333.5,339.93,332.19,337.75,64229.0
2022-09-12 10:00:00,337.76,338.48,330.19,331.0,63781.0,337.76,338.48,330.19,331.0,63781.0
2022-09-12 11:00:00,330.92,333.86,327.82,328.84,34442.0,330.92,333.86,327.82,328.84,34442.0
2022-09-12 12:00:00,328.4,330.57,325.58,330.47,47028.0,328.4,330.57,325.58,330.47,47028.0
2022-09-12 13:00:00,330.69,330.78,327.89,329.12,27804.0,330.69,330.78,327.89,329.12,27804.0
2022-09-12 14:00:00,329.59,333.12,329.54,332.44,21267.0,329.59,333.12,329.54,332.44,21267.0
2022-09-12 15:00:00,332.57,335.23,331.67,333.1,73411.0,332.57,335.23,331.67,333.1,73411.0
2022-09-13 09:30:00,312.61,318.01,308.76,313.62,45155.0,312.61,318.01,308.76,313.62,45155.0
2022-09-13 10:00:00,313.8,316.96,309.11,313.14,61730.0,313.8,316.96,309.11,313.14,61730.0
2022-09-13 11:00:00,312.74,313.78,308.56,313.1,51824.0,312.74,313.78,308.56,313.1,51824.0
2022-09-13 12:00:00,312.85,315.18,312.26,313.01,27337.0,312.85,315.18,312.26,313.01,27337.0
2022-09-13 13:00:00,312.94,314.59,311.86,311.86,27105.0,312.94,314.59,311.86,311.86,27105.0
2022-09-13 14:00:00,311.93,313.78,308.2,308.65,32252.0,311.93,313.78,308.2,308.65,32252.0
2022-09-13 15:00:00,308.87,309.47,305.25,305.65,106407.0,308.87,309.47,305.25,305.65,106407.0
2022-09-14 09:30:00,305.33,305.33,299.0,301.76,13946.0,305.33,305.33,299.0,301.76,13946.0
2022-09-14 10:00:00,302.83,304.91,301.1,302.56,38405.0,302.83,304.91,301.1,302.56,38405.0
2022-09-14 11:00:00,302.71,305.43,300.43,305.43,18644.0,302.71,305.43,300.43,305.43,18644.0
2022-09-14 12:00:00,305.51,308.7,303.92,307.7,10866.0,305.51,308.7,303.92,307.7,10866.0
2022-09-14 13:00:00,307.56,308.08,304.23,305.25,21060.0,307.56,308.08,304.23,305.25,21060.0
2022-09-14 14:00:00,305.35,305.75,304.16,305.75,10884.0,305.35,305.75,304.16,305.75,10884.0
2022-09-14 15:00:00,305.15,306.59,303.04,305.42,71750.0,305.15,306.59,303.04,305.42,71750.0
2022-09-15 09:30:00,298.97,311.36,297.84,311.36,26828.0,298.97,311.36,297.84,311.36,26828.0
2022-09-15 10:00:00,311.47,311.95,301.72,302.43,81599.0,311.47,311.95,301.72,302.43,81599.0
2022-09-15 11:00:00,302.21,304.12,301.51,302.75,52541.0,302.21,304.12,301.51,302.75,52541.0
2022-09-15 12:00:00,303.26,304.16,301.18,303.72,28292.0,303.26,304.16,301.18,303.72,28292.0
2022-09-15 13:00:00,304.54,306.11,303.5,304.52,26536.0,304.54,306.11,303.5,304.52,26536.0
2022-09-15 14:00:00,304.35,304.46,302.59,303.96,20611.0,304.35,304.46,302.59,303.96,20611.0
2022-09-15 15:00:00,304.08,304.21,301.04,303.08,52600.0,304.08,304.21,301.04,303.08,52600.0
2022-09-16 09:30:00,295.15,296.7,290.12,290.68,58109.0,295.15,296.7,290.12,290.68,58109.0
2022-09-16 10:00:00,291.37,295.25,288.45,293.24,63917.0,291.37,295.25,288.45,293.24,63917.0
2022-09-16 11:00:00,293.15,294.9,290.35,291.78,22440.0,293.15,294.9,290.35,291.78,22440.0
2022-09-16 12:00:00,291.63,292.32,290.21,291.06,20713.0,291.63,292.32,290.21,291.06,20713.0
2022-09-16 13:00:00,291.42,291.68,286.88,287.89,104373.0,291.42,291.68,286.88,287.89,104373.0
2022-09-16 14:00:00,288.13,289.73,286.03,289.04,67569.0,288.13,289.73,286.03,289.04,67569.0
2022-09-16 15:00:00,289.38,294.0,289.37,291.88,171476.0,289.38,294.0,289.37,291.88,171476.0
2022-09-19 09:30:00,288.59,294.55,288.59,291.49,45384.0,288.59,294.55,288.59,291.49,45384.0
2022-09-19 10:00:00,291.22,291.22,285.66,287.26,82355.0,291.22,291.22,285.66,287.26,82355.0
2022-09-19 11:00:00,287.34,290.3,284.19,285.55,84248.0,287.34,290.3,284.19,285.55,84248.0
2022-09-19 12:00:00,285.68,289.86,285.25,289.68,37876.0,285.68,289.86,285.25,289.68,37876.0
2022-09-19 13:00:00,289.75,290.1,287.94,288.28,23000.0,289.75,290.1,287.94,288.28,23000.0
2022-09-19 14:00:00,288.17,289.8,287.34,289.75,23161.0,288.17,289.8,287.34,289.75,23161.0
2022-09-19 15:00:00,289.96,292.24,289.82,290.1,107449.0,289.96,292.24,289.82,290.1,107449.0
2022-09-20 09:30:00,286.0,290.0,285.54,287.23,40325.0,286.0,290.0,285.54,287.23,40325.0
2022-09-20 10:00:00,286.9,287.95,283.54,285.51,59406.0,286.9,287.95,283.54,285.51,59406.0
2022-09-20 11:00:00,285.6,288.59,285.24,287.9,44243.0,285.6,288.59,285.24,287.9,44243.0
2022-09-20 12:00:00,288.15,288.16,285.71,286.08,34557.0,288.15,288.16,285.71,286.08,34557.0
2022-09-20 13:00:00,286.05,286.07,283.25,283.86,30482.0,286.05,286.07,283.25,283.86,30482.0
2022-09-20 14:00:00,283.88,286.28,283.87,285.65,33467.0,283.88,286.28,283.87,285.65,33467.0
2022-09-20 15:00:00,285.93,286.45,283.88,284.09,87421.0,285.93,286.45,283.88,284.09,87421.0
2022-09-21 09:30:00,289.84,294.98,287.75,294.31,55154.0,289.84,294.98,287.75,294.31,55154.0
2022-09-21 10:00:00,294.92,296.23,291.74,293.32,81636.0,294.92,296.23,291.74,293.32,81636.0
2022-09-21 11:00:00,293.25,294.91,292.31,292.44,34475.0,293.25,294.91,292.31,292.44,34475.0
2022-09-21 12:00:00,292.01,293.86,290.46,290.64,16573.0,292.01,293.86,290.46,290.64,16573.0
2022-09-21 13:00:00,290.71,292.83,290.22,292.49,28496.0,290.71,292.83,290.22,292.49,28496.0
2022-09-21 14:00:00,291.47,296.0,283.85,293.03,86559.0,291.47,296.0,283.85,293.03,86559.0
2022-09-21 15:00:00,293.96,294.98,283.0,283.33,108264.0,293.96,294.98,283.0,283.33,108264.0
2022-09-22 09:30:00,280.11,284.39,275.71,278.96,58977.0,280.11,284.39,275.71,278.96,58977.0
2022-09-22 10:00:00,278.75,281.2,275.41,276.35,83346.0,278.75,281.2,275.41,276.35,83346.0
2022-09-22 11:00:00,276.5,278.21,275.66,277.49,44980.0,276.5,278.21,275.66,277.49,44980.0
2022-09-22 12:00:00,277.49,278.29,275.82,277.44,62460.0,277.49,278.29,275.82,277.44,62460.0
2022-09-22 13:00:00,277.28,277.28,274.38,276.51,21097.0,277.28,277.28,274.38,276.51,21097.0
2022-09-22 14:00:00,276.17,276.63,274.23,276.17,22935.0,276.17,276.63,274.23,276.17,22935.0
2022-09-22 15:00:00,276.38,276.92,273.34,273.74,150987.0,276.38,276.92,273.34,273.74,150987.0
2022-09-23 09:30:00,270.45,273.53,263.38,264.1,46042.0,270.45,273.53,263.38,264.1,46042.0
2022-09-23 10:00:00,264.92,268.4,263.23,267.19,55646.0,264.92,268.4,263.23,267.19,55646.0
2022-09-23 11:00:00,267.19,268.67,265.56,268.38,22129.0,267.19,268.67,265.56,268.38,22129.0
2022-09-23 12:00:00,268.8,269.07,266.81,268.63,32276.0,268.8,269.07,266.81,268.63,32276.0
2022-09-23 13:00:00,268.45,270.44,268.11,268.8,15711.0,268.45,270.44,268.11,268.8,15711.0
2022-09-23 14:00:00,269.13,269.78,267.8,267.92,31465.0,269.13,269.78,267.8,267.92,31465.0
2022-09-23 15:00:00,268.19,273.62,268.19,273.01,115891.0,268.19,273.62,268.19,273.01,115891.0
2022-09-26 09:30:00,271.38,280.97,271.38,277.88,26961.0,271.38,280.97,271.38,277.88,26961.0
2022-09-26 10:00:00,278.11,280.64,271.31,273.23,56906.0,278.11,280.64,271.31,273.23,56906.0
2022-09-26 11:00:00,273.48,274.23,270.59,273.38,27047.0,273.48,274.23,270.59,273.38,27047.0
2022-09-26 12:00:00,273.76,274.58,271.84,274.52,74733.0,273.76,274.58,271.84,274.52,74733.0
2022-09-26 13:00:00,274.4,274.77,271.86,271.86,34505.0,274.4,274.77,271.86,271.86,34505.0
2022-09-26 14:00:00,272.74,276.99,272.74,276.35,29789.0,272.74,276.99,272.74,276.35,29789.0
2022-09-26 15:00:00,276.42,277.03,271.9,272.82,62501.0,276.42,277.03,271.9,272.82,62501.0
2022-09-27 09:30:00,280.84,286.72,279.79,282.16,41709.0,280.84,286.72,279.79,282.16,41709.0
2022-09-27 10:00:00,282.27,283.25,278.71,282.29,27233.0,282.27,283.25,278.71,282.29,27233.0
2022-09-27 11:00:00,282.29,282.29,278.0,278.0,23775.0,282.29,282.29,278.0,278.0,23775.0
2022-09-27 12:00:00,278.29,278.29,275.92,276.99,29740.0,278.29,278.29,275.92,276.99,29740.0
2022-09-27 13:00:00,276.62,277.02,275.02,276.44,12200.0,276.62,277.02,275.02,276.44,12200.0
2022-09-27 14:00:00,276.81,279.7,275.72,279.7,28541.0,276.81,279.7,275.72,279.7,28541.0
2022-09-27 15:00:00,279.02,279.02,274.9,275.79,81766.0,279.02,279.02,274.9,275.79,81766.0
2022-09-28 09:30:00,274.74,281.27,274.74,279.72,30583.0,274.74,281.27,274.74,279.72,30583.0
2022-09-28 10:00:00,281.62,283.29,277.94,280.85,55646.0,281.62,283.29,277.94,280.85,55646.0
2022-09-28 11:00:00,280.5,287.67,280.5,286.98,78483.0,280.5,287.67,280.5,286.98,78483.0
2022-09-28 12:00:00,286.63,286.76,283.33,284.1,37159.0,286.63,286.76,283.33,284.1,37159.0
2022-09-28 13:00:00,284.04,285.54,283.25,284.51,18058.0,284.04,285.54,283.25,284.51,18058.0
2022-09-28 14:00:00,284.62,285.77,283.82,285.0,36110.0,284.62,285.77,283.82,285.0,36110.0
2022-09-28 15:00:00,285.18,286.24,283.66,283.98,119660.0,285.18,286.24,283.66,283.98,119660.0
2022-09-29 09:30:00,277.59,279.41,270.32,272.82,40657.0,277.59,279.41,270.32,272.82,40657.0
2022-09-29 10:00:00,272.26,273.6,270.26,272.5,90003.0,272.26,273.6,270.26,272.5,90003.0
2022-09-29 11:00:00,273.24,277.64,271.83,277.36,57150.0,273.24,277.64,271.83,277.36,57150.0
2022-09-29 12:00:00,277.77,277.97,275.49,276.21,46335.0,277.77,277.97,275.49,276.21,46335.0
2022-09-29 13:00:00,276.17,276.37,272.53,272.81,43078.0,276.17,276.37,272.53,272.81,43078.0
2022-09-29 14:00:00,272.87,274.34,272.11,272.7,43505.0,272.87,274.34,272.11,272.7,43505.0
2022-09-29 15:00:00,272.97,275.04,272.8,273.89,224662.0,272.97,275.04,272.8,273.89,224662.0
2022-09-30 09:30:00,271.88,280.34,271.66,278.68,49680.0,271.88,280.34,271.66,278.68,49680.0
2022-09-30 10:00:00,278.48,282.43,275.72,280.36,69250.0,278.48,282.43,275.72,280.36,69250.0
2022-09-30 11:00:00,281.11,281.53,276.18,278.32,36161.0,281.11,281.53,276.18,278.32,36161.0
2022-09-30 12:00:00,278.04,278.1,275.48,275.95,21922.0,278.04,278.1,275.48,275.95,21922.0
2022-09-30 13:00:00,276.09,276.62,273.41,273.97,17390.0,276.09,276.62,273.41,273.97,17390.0
2022-09-30 14:00:00,273.55,274.58,272.14,272.81,22457.0,273.55,274.58,272.14,272.81,22457.0
2022-09-30 15:00:00,272.31,274.34,269.42,270.12,77807.0,272.31,274.34,269.42,270.12,77807.0
2022-10-03 09:30:00,271.05,284.27,271.05,277.62,70272.0,271.05,284.27,271.05,277.62,70272.0
2022-10-03 10:00:00,278.26,281.72,274.35,280.47,70268.0,278.26,281.72,274.35,280.47,70268.0
2022-10-03 11:00:00,279.46,281.55,277.05,277.8,49244.0,279.46,281.55,277.05,277.8,49244.0
2022-10-03 12:00:00,277.8,280.51,277.08,279.38,77521.0,277.8,280.51,277.08,279.38,77521.0
2022-10-03 13:00:00,279.19,282.2,278.73,281.61,25947.0,279.19,282.2,278.73,281.61,25947.0
2022-10-03 14:00:00,281.81,283.64,281.0,282.34,48237.0,281.81,283.64,281.0,282.34,48237.0
2022-10-03 15:00:00,282.14,286.64,281.85,284.2,223478.0,282.14,286.64,281.85,284.2,223478.0
2022-10-04 09:30:00,294.85,297.03,292.01,296.32,73980.0,294.85,297.03,292.01,296.32,73980.0
2022-10-04 10:00:00,295.96,299.57,293.72,297.9,136690.0,295.96,299.57,293.72,297.9,136690.0
2022-10-04 11:00:00,297.32,299.71,294.66,296.71,114031.0,297.32,299.71,294.66,296.71,114031.0
2022-10-04 12:00:00,296.8,297.79,294.8,296.39,37773.0,296.8,297.79,294.8,296.39,37773.0
2022-10-04 13:00:00,296.06,299.96,294.86,298.88,52167.0,296.06,299.96,294.86,298.88,52167.0
2022-10-04 14:00:00,298.88,299.91,298.0,298.87,67930.0,298.88,299.91,298.0,298.87,67930.0
2022-10-04 15:00:00,298.97,300.27,297.55,299.02,153424.0,298.97,300.27,297.55,299.02,153424.0
2022-10-05 09:30:00,292.0,296.0,290.52,293.64,29269.0,292.0,296.0,290.52,293.64,29269.0
2022-10-05 10:00:00,293.13,293.65,288.3,288.3,34654.0,293.13,293.65,288.3,288.3,34654.0
2022-10-05 11:00:00,287.64,294.94,287.55,294.48,28717.0,287.64,294.94,287.55,294.48,28717.0
2022-10-05 12:00:00,294.48,294.89,292.76,293.73,55132.0,294.48,294.89,292.76,293.73,55132.0
2022-10-05 13:00:00,293.36,298.13,293.18,296.16,38962.0,293.36,298.13,293.18,296.16,38962.0
2022-10-05 14:00:00,296.55,298.86,295.83,298.63,20480.0,296.55,298.86,295.83,298.63,20480.0
2022-10-05 15:00:00,298.57,299.6,296.24,296.65,81782.0,298.57,299.6,296.24,296.65,81782.0
2022-10-06 09:30:00,296.11,305.88,296.11,303.03,22982.0,296.11,305.88,296.11,303.03,22982.0
2022-10-06 10:00:00,303.7,303.8,295.9,299.5,30185.0,303.7,303.8,295.9,299.5,30185.0
2022-10-06 11:00:00,299.32,300.08,296.48,296.48,37764.0,299.32,300.08,296.48,296.48,37764.0
2022-10-06 12:00:00,296.53,298.68,295.23,297.45,11355.0,296.53,298.68,295.23,297.45,11355.0
2022-10-06 13:00:00,296.61,297.97,296.5,297.19,8891.0,296.61,297.97,296.5,297.19,8891.0
2022-10-06 14:00:00,296.91,296.93,293.74,294.36,6487.0,296.91,296.93,293.74,294.36,6487.0
2022-10-06 15:00:00,294.5,295.64,294.18,294.69,32344.0,294.5,295.64,294.18,294.69,32344.0
2022-10-07 09:30:00,285.28,286.21,282.26,284.85,24205.0,285.28,286.21,282.26,284.85,24205.0
2022-10-07 10:00:00,284.99,287.49,282.62,283.23,64681.0,284.99,287.49,282.62,283.23,64681.0
2022-10-07 11:00:00,283.47,284.17,280.43,281.33,19985.0,283.47,284.17,280.43,281.33,19985.0
2022-10-07 12:00:00,281.0,281.68,277.07,278.26,12095.0,281.0,281.68,277.07,278.26,12095.0
2022-10-07 13:00:00,278.03,281.6,277.73,279.0,45106.0,278.03,281.6,277.73,279.0,45106.0
2022-10-07 14:00:00,278.44,281.04,278.38,281.04,12994.0,278.44,281.04,278.38,281.04,12994.0
2022-10-07 15:00:00,280.96,282.98,279.6,282.47,63351.0,280.96,282.98,279.6,282.47,63351.0
2022-10-10 09:30:00,282.32,283.7,274.68,274.7,24221.0,282.32,283.7,274.68,274.7,24221.0
2022-10-10 10:00:00,274.76,275.72,267.96,267.99,40036.0,274.76,275.72,267.96,267.99,40036.0
2022-10-10 11:00:00,267.99,274.7,267.34,273.51,50007.0,267.99,274.7,267.34,273.51,50007.0
2022-10-10 12:00:00,273.95,273.95,270.07,270.34,42228.0,273.95,273.95,270.07,270.34,42228.0
2022-10-10 13:00:00,270.28,274.12,268.64,273.92,36135.0,270.28,274.12,268.64,273.92,36135.0
2022-10-10 14:00:00,273.72,274.23,272.28,273.12,22835.0,273.72,274.23,272.28,273.12,22835.0
2022-10-10 15:00:00,273.2,275.35,272.05,273.42,69212.0,273.2,275.35,272.05,273.42,69212.0
2022-10-11 09:30:00,271.78,271.78,259.16,259.78,14901.0,271.78,271.78,259.16,259.78,14901.0
2022-10-11 10:00:00,259.53,262.93,257.63,260.89,42038.0,259.53,262.93,257.63,260.89,42038.0
2022-10-11 11:00:00,261.14,267.8,261.0,266.46,33913.0,261.14,267.8,261.0,266.46,33913.0
2022-10-11 12:00:00,266.16,269.69,263.77,268.02,22388.0,266.16,269.69,263.77,268.02,22388.0
2022-10-11 13:00:00,267.52,268.29,265.22,265.69,15437.0,267.52,268.29,265.22,265.69,15437.0
2022-10-11 14:00:00,266.1,266.13,260.49,260.53,17284.0,266.1,266.13,260.49,260.53,17284.0
2022-10-11 15:00:00,260.04,261.51,258.31,260.98,100594.0,260.04,261.51,258.31,260.98,100594.0
2022-10-12 09:30:00,262.05,264.13,258.84,260.23,39713.0,262.05,264.13,258.84,260.23,39713.0
2022-10-12 10:00:00,260.22,260.43,254.05,256.93,54564.0,260.22,260.43,254.05,256.93,54564.0
2022-10-12 11:00:00,257.39,261.76,256.64,261.29,32478.0,257.39,261.76,256.64,261.29,32478.0
2022-10-12 12:00:00,261.02,261.69,259.52,261.46,18760.0,261.02,261.69,259.52,261.46,18760.0
2022-10-12 13:00:00,261.85,261.85,259.75,259.75,12038.0,261.85,261.85,259.75,259.75,12038.0
2022-10-12 14:00:00,259.86,264.0,259.67,261.54,43569.0,259.86,264.0,259.67,261.54,43569.0
2022-10-12 15:00:00,261.56,266.88,260.7,266.07,126943.0,261.56,266.88,260.7,266.07,126943.0
2022-10-13 09:30:00,251.81,253.14,245.03,250.47,126739.0,251.81,253.14,245.03,250.47,126739.0
2022-10-13 10:00:00,250.4,256.91,249.66,250.79,48760.0,250.4,256.91,249.66,250.79,48760.0
2022-10-13 11:00:00,250.69,264.41,249.88,262.6,143469.0,250.69,264.41,249.88,262.6,143469.0
2022-10-13 12:00:00,263.0,263.1,258.44,259.27,33417.0,263.0,263.1,258.44,259.27,33417.0
2022-10-13 13:00:00,259.46,266.17,259.29,264.57,50339.0,259.46,266.17,259.29,264.57,50339.0
2022-10-13 14:00:00,264.25,266.64,263.15,266.57,34736.0,264.25,266.64,263.15,266.57,34736.0
2022-10-13 15:00:00,266.38,267.86,265.03,265.86,88422.0,266.38,267.86,265.03,265.86,88422.0
2022-10-14 09:30:00,271.84,274.58,268.51,271.14,35515.0,271.84,274.58,268.51,271.14,35515.0
2022-10-14 10:00:00,270.56,270.56,261.06,264.1,34029.0,270.56,270.56,261.06,264.1,34029.0
2022-10-14 11:00:00,263.85,265.95,260.28,260.28,17475.0,263.85,265.95,260.28,260.28,17475.0
2022-10-14 12:00:00,260.17,261.88,258.48,260.78,15457.0,260.17,261.88,258.48,260.78,15457.0
2022-10-14 13:00:00,261.3,261.99,259.78,261.96,14969.0,261.3,261.99,259.78,261.96,14969.0
2022-10-14 14:00:00,262.16,262.16,259.35,259.8,17691.0,262.16,262.16,259.35,259.8,17691.0
2022-10-14 15:00:00,259.81,260.12,255.58,256.15,120609.0,259.81,260.12,255.58,256.15,120609.0
2022-10-17 09:30:00,264.56,270.27,258.0,269.19,143758.0,264.56,270.27,258.0,269.19,143758.0
2022-10-17 10:00:00,270.24,272.41,268.02,268.85,38345.0,270.24,272.41,268.02,268.85,38345.0
2022-10-17 11:00:00,268.49,273.0,267.48,272.71,57619.0,268.49,273.0,267.48,272.71,57619.0
2022-10-17 12:00:00,272.71,276.48,272.15,274.24,78255.0,272.71,276.48,272.15,274.24,78255.0
2022-10-17 13:00:00,274.12,275.69,272.51,274.63,29668.0,274.12,275.69,272.51,274.63,29668.0
2022-10-17 14:00:00,274.72,276.21,272.97,272.97,26437.0,274.72,276.21,272.97,272.97,26437.0
2022-10-17 15:00:00,272.62,272.74,270.14,270.75,93888.0,272.62,272.74,270.14,270.75,93888.0
2022-10-18 09:30:00,283.17,287.49,279.49,281.98,60185.0,283.17,287.49,279.49,281.98,60185.0
2022-10-18 10:00:00,281.39,285.7,277.24,281.7,39000.0,281.39,285.7,277.24,281.7,39000.0
2022-10-18 11:00:00,281.33,282.76,276.78,279.22,19550.0,281.33,282.76,276.78,279.22,19550.0
2022-10-18 12:00:00,279.69,281.44,278.3,278.3,24551.0,279.69,281.44,278.3,278.3,24551.0
2022-10-18 13:00:00,278.42,279.34,276.65,279.09,37180.0,278.42,279.34,276.65,279.09,37180.0
2022-10-18 14:00:00,279.42,279.42,274.49,275.62,27916.0,279.42,279.42,274.49,275.62,27916.0
2022-10-18 15:00:00,275.64,277.23,274.36,275.91,107259.0,275.64,277.23,274.36,275.91,107259.0
2022-10-19 09:30:00,270.85,272.6,267.39,269.86,20734.0,270.85,272.6,267.39,269.86,20734.0
2022-10-19 10:00:00,269.62,275.25,269.33,269.83,31380.0,269.62,275.25,269.33,269.83,31380.0
2022-10-19 11:00:00,269.84,271.63,268.23,268.23,14824.0,269.84,271.63,268.23,268.23,14824.0
2022-10-19 12:00:00,268.35,268.36,263.76,264.15,26387.0,268.35,268.36,263.76,264.15,26387.0
2022-10-19 13:00:00,263.88,264.19,261.55,262.13,18856.0,263.88,264.19,261.55,262.13,18856.0
2022-10-19 14:00:00,262.1,263.4,261.02,261.06,27593.0,262.1,263.4,261.02,261.06,27593.0
2022-10-19 15:00:00,261.07,263.66,260.26,263.45,85383.0,261.07,263.66,260.26,263.45,85383.0
2022-10-20 09:30:00,264.76,270.0,264.76,267.75,16196.0,264.76,270.0,264.76,267.75,16196.0
2022-10-20 10:00:00,269.61,275.56,269.2,274.57,28409.0,269.61,275.56,269.2,274.57,28409.0
2022-10-20 11:00:00,274.78,275.23,273.06,274.0,29716.0,274.78,275.23,273.06,274.0,29716.0
2022-10-20 12:00:00,274.0,274.0,268.83,269.94,21221.0,274.0,274.0,268.83,269.94,21221.0
2022-10-20 13:00:00,270.25,271.14,266.4,267.06,19942.0,270.25,271.14,266.4,267.06,19942.0
2022-10-20 14:00:00,267.02,267.41,264.0,264.94,41263.0,267.02,267.41,264.0,264.94,41263.0
2022-10-20 15:00:00,265.0,266.02,264.08,264.99,185995.0,265.0,266.02,264.08,264.99,185995.0
2022-10-21 09:30:00,259.65,261.24,253.78,256.24,30855.0,259.65,261.24,253.78,256.24,30855.0
2022-10-21 10:00:00,256.75,261.41,253.2,254.4,67688.0,256.75,261.41,253.2,254.4,67688.0
2022-10-21 11:00:00,254.12,261.41,253.38,260.61,36464.0,254.12,261.41,253.38,260.61,36464.0
2022-10-21 12:00:00,261.43,262.61,260.48,262.04,13585.0,261.43,262.61,260.48,262.04,13585.0
2022-10-21 13:00:00,261.98,263.68,261.82,262.92,10806.0,261.98,263.68,261.82,262.92,10806.0
2022-10-21 14:00:00,263.05,263.92,261.91,262.68,17201.0,263.05,263.92,261.91,262.68,17201.0
2022-10-21 15:00:00,262.69,265.69,262.45,265.69,114540.0,262.69,265.69,262.45,265.69,114540.0
2022-10-24 09:30:00,268.28,268.28,257.68,260.22,18835.0,268.28,268.28,257.68,260.22,18835.0
2022-10-24 10:00:00,260.5,260.5,253.26,259.62,59239.0,260.5,260.5,253.26,259.62,59239.0
2022-10-24 11:00:00,259.67,263.29,258.52,263.01,19051.0,259.67,263.29,258.52,263.01,19051.0
2022-10-24 12:00:00,263.42,265.7,261.67,263.62,16988.0,263.42,265.7,261.67,263.62,16988.0
2022-10-24 13:00:00,263.84,263.87,261.0,261.83,12199.0,263.84,263.87,261.0,261.83,12199.0
2022-10-24 14:00:00,261.61,264.04,261.6,263.56,11380.0,261.61,264.04,261.6,263.56,11380.0
2022-10-24 15:00:00,263.77,265.92,263.66,265.0,52457.0,263.77,265.92,263.66,265.0,52457.0
2022-10-25 09:30:00,269.72,281.29,268.74,278.42,35556.0,269.72,281.29,268.74,278.42,35556.0
2022-10-25 10:00:00,278.25,282.28,276.69,277.16,43429.0,278.25,282.28,276.69,277.16,43429.0
2022-10-25 11:00:00,277.04,280.27,276.79,279.0,27693.0,277.04,280.27,276.79,279.0,27693.0
2022-10-25 12:00:00,279.03,281.7,278.14,278.87,40551.0,279.03,281.7,278.14,278.87,40551.0
2022-10-25 13:00:00,279.23,283.05,278.49,281.9,39019.0,279.23,283.05,278.49,281.9,39019.0
2022-10-25 14:00:00,281.87,285.16,281.79,284.74,80570.0,281.87,285.16,281.79,284.74,80570.0
2022-10-25 15:00:00,284.4,290.93,284.4,290.78,273884.0,284.4,290.93,284.4,290.78,273884.0
2022-10-26 09:30:00,280.32,286.33,275.08,281.31,70783.0,280.32,286.33,275.08,281.31,70783.0
2022-10-26 10:00:00,281.52,291.65,281.47,288.85,49906.0,281.52,291.65,281.47,288.85,49906.0
2022-10-26 11:00:00,289.44,293.81,288.49,289.4,34007.0,289.44,293.81,288.49,289.4,34007.0
2022-10-26 12:00:00,290.0,290.63,282.63,282.63,22087.0,290.0,290.63,282.63,282.63,22087.0
2022-10-26 13:00:00,282.03,282.57,276.66,278.69,64696.0,282.03,282.57,276.66,278.69,64696.0
2022-10-26 14:00:00,278.45,279.46,276.89,277.82,52233.0,278.45,279.46,276.89,277.82,52233.0
2022-10-26 15:00:00,277.44,277.44,272.88,273.36,68175.0,277.44,277.44,272.88,273.36,68175.0
2022-10-27 09:30:00,281.06,288.67,278.61,279.92,37292.0,281.06,288.67,278.61,279.92,37292.0
2022-10-27 10:00:00,279.27,287.36,278.37,282.43,34769.0,279.27,287.36,278.37,282.43,34769.0
2022-10-27 11:00:00,281.84,281.84,277.45,277.45,52272.0,281.84,281.84,277.45,277.45,52272.0
2022-10-27 12:00:00,276.76,281.16,276.76,280.17,22298.0,276.76,281.16,276.76,280.17,22298.0
2022-10-27 13:00:00,280.36,282.16,279.42,280.29,20112.0,280.36,282.16,279.42,280.29,20112.0
2022-10-27 14:00:00,280.28,280.46,276.86,277.25,16962.0,280.28,280.46,276.86,277.25,16962.0
2022-10-27 15:00:00,277.48,280.11,276.46,279.95,97405.0,277.48,280.11,276.46,279.95,97405.0
2022-10-28 09:30:00,276.33,285.51,275.0,278.54,29864.0,276.33,285.51,275.0,278.54,29864.0
2022-10-28 10:00:00,279.19,279.75,271.58,279.1,54449.0,279.19,279.75,271.58,279.1,54449.0
2022-10-28 11:00:00,279.0,280.52,278.44,278.49,34967.0,279.0,280.52,278.44,278.49,34967.0
2022-10-28 12:00:00,278.74,284.35,278.59,282.82,17281.0,278.74,284.35,278.59,282.82,17281.0
2022-10-28 13:00:00,282.91,284.37,282.54,282.7,26163.0,282.91,284.37,282.54,282.7,26163.0
2022-10-28 14:00:00,282.7,285.83,282.11,285.38,19567.0,282.7,285.83,282.11,285.38,19567.0
2022-10-28 15:00:00,285.19,290.27,284.49,289.52,150207.0,285.19,290.27,284.49,289.52,150207.0
2022-10-31 09:30:00,286.22,291.0,285.08,289.66,37625.0,286.22,291.0,285.08,289.66,37625.0
2022-10-31 10:00:00,288.98,292.16,283.47,287.03,49140.0,288.98,292.16,283.47,287.03,49140.0
2022-10-31 11:00:00,286.5,291.97,285.3,290.13,40478.0,286.5,291.97,285.3,290.13,40478.0
2022-10-31 12:00:00,289.57,293.06,289.31,290.68,26635.0,289.57,293.06,289.31,290.68,26635.0
2022-10-31 13:00:00,290.68,294.45,290.05,294.43,32733.0,290.68,294.45,290.05,294.43,32733.0
2022-10-31 14:00:00,294.42,296.13,293.73,293.99,48881.0,294.42,296.13,293.73,293.99,48881.0
2022-10-31 15:00:00,293.65,297.18,293.43,297.13,156910.0,293.65,297.18,293.43,297.13,156910.0
2022-11-01 09:30:00,306.8,314.95,306.1,307.37,74918.0,306.8,314.95,306.1,307.37,74918.0
2022-11-01 10:00:00,306.74,307.18,293.38,294.09,35980.0,306.74,307.18,293.38,294.09,35980.0
2022-11-01 11:00:00,294.04,295.07,289.36,290.99,33556.0,294.04,295.07,289.36,290.99,33556.0
2022-11-01 12:00:00,291.94,291.94,286.83,288.78,27133.0,291.94,291.94,286.83,288.78,27133.0
2022-11-01 13:00:00,288.82,292.84,287.4,292.81,50899.0,288.82,292.84,287.4,292.81,50899.0
2022-11-01 14:00:00,292.81,294.9,291.0,292.5,51298.0,292.81,294.9,291.0,292.5,51298.0
2022-11-01 15:00:00,292.26,292.29,289.5,290.24,83130.0,292.26,292.29,289.5,290.24,83130.0
2022-11-02 09:30:00,283.0,283.0,276.1,278.73,103370.0,283.0,283.0,276.1,278.73,103370.0
2022-11-02 10:00:00,279.3,281.1,277.6,278.33,86606.0,279.3,281.1,277.6,278.33,86606.0
2022-11-02 11:00:00,278.46,279.58,270.03,270.04,70328.0,278.46,279.58,270.03,270.04,70328.0
2022-11-02 12:00:00,270.04,273.53,268.17,272.81,89550.0,270.04,273.53,268.17,272.81,89550.0
2022-11-02 13:00:00,272.81,276.75,271.75,274.1,60719.0,272.81,276.75,271.75,274.1,60719.0
2022-11-02 14:00:00,274.91,282.2,270.0,272.76,122953.0,274.91,282.2,270.0,272.76,122953.0
2022-11-02 15:00:00,272.21,274.09,263.16,263.32,190151.0,272.21,274.09,263.16,263.32,190151.0
2022-11-03 09:30:00,286.37,294.0,277.09,292.88,159359.0,286.37,294.0,277.09,292.88,159359.0
2022-11-03 10:00:00,292.99,301.61,289.07,298.88,210221.0,292.99,301.61,289.07,298.88,210221.0
2022-11-03 11:00:00,298.23,302.84,292.2,292.9,85888.0,298.23,302.84,292.2,292.9,85888.0
2022-11-03 12:00:00,292.5,297.5,290.24,296.86,77992.0,292.5,297.5,290.24,296.86,77992.0
2022-11-03 13:00:00,297.05,297.08,287.82,287.89,88285.0,297.05,297.08,287.82,287.89,88285.0
2022-11-03 14:00:00,288.0,290.31,282.83,283.04,119908.0,288.0,290.31,282.83,283.04,119908.0
2022-11-03 15:00:00,282.73,283.32,277.72,278.4,410764.0,282.73,283.32,277.72,278.4,410764.0
2022-11-04 09:30:00,281.58,281.58,262.55,271.13,81804.0,281.58,281.58,262.55,271.13,81804.0
2022-11-04 10:00:00,271.25,271.45,260.82,264.69,96584.0,271.25,271.45,260.82,264.69,96584.0
2022-11-04 11:00:00,265.14,267.67,257.62,258.13,90484.0,265.14,267.67,257.62,258.13,90484.0
2022-11-04 12:00:00,258.57,262.46,257.86,260.36,63783.0,258.57,262.46,257.86,260.36,63783.0
2022-11-04 13:00:00,260.43,261.05,255.45,256.61,49801.0,260.43,261.05,255.45,256.61,49801.0
2022-11-04 14:00:00,257.13,260.61,256.84,259.37,34759.0,257.13,260.61,256.84,259.37,34759.0
2022-11-04 15:00:00,259.3,266.17,258.42,266.09,159818.0,259.3,266.17,258.42,266.09,159818.0
2022-11-07 09:30:00,267.37,268.77,253.1,256.68,59999.0,267.37,268.77,253.1,256.68,59999.0
2022-11-07 10:00:00,256.68,259.17,249.99,254.53,131975.0,256.68,259.17,249.99,254.53,131975.0
2022-11-07 11:00:00,254.95,260.1,252.55,257.15,62156.0,254.95,260.1,252.55,257.15,62156.0
2022-11-07 12:00:00,256.98,259.75,256.88,259.22,55270.0,256.98,259.75,256.88,259.22,55270.0
2022-11-07 13:00:00,259.23,260.57,257.59,258.86,58960.0,259.23,260.57,257.59,258.86,58960.0
2022-11-07 14:00:00,258.81,260.67,258.77,259.04,52559.0,258.81,260.67,258.77,259.04,52559.0
2022-11-07 15:00:00,259.26,260.43,258.5,260.43,122530.0,259.26,260.43,258.5,260.43,122530.0
2022-11-08 09:30:00,262.35,264.44,254.63,262.87,37517.0,262.35,264.44,254.63,262.87,37517.0
2022-11-08 10:00:00,263.5,273.39,262.67,273.1,55436.0,263.5,273.39,262.67,273.1,55436.0
2022-11-08 11:00:00,272.93,285.84,272.27,285.38,168138.0,272.93,285.84,272.27,285.38,168138.0
2022-11-08 12:00:00,285.33,286.68,279.98,280.47,71122.0,285.33,286.68,279.98,280.47,71122.0
2022-11-08 13:00:00,280.44,281.29,272.56,273.91,58869.0,280.44,281.29,272.56,273.91,58869.0
2022-11-08 14:00:00,273.57,275.48,271.74,274.48,84274.0,273.57,275.48,271.74,274.48,84274.0
2022-11-08 15:00:00,274.38,278.17,273.72,274.54,199740.0,274.38,278.17,273.72,274.54,199740.0
2022-11-09 09:30:00,269.83,271.98,263.81,267.68,24999.0,269.83,271.98,263.81,267.68,24999.0
2022-11-09 10:00:00,266.72,270.06,265.05,266.51,42248.0,266.72,270.06,265.05,266.51,42248.0
2022-11-09 11:00:00,266.28,267.18,263.22,265.38,39267.0,266.28,267.18,263.22,265.38,39267.0
2022-11-09 12:00:00,265.7,266.5,263.09,264.23,30817.0,265.7,266.5,263.09,264.23,30817.0
2022-11-09 13:00:00,264.23,265.29,259.32,259.96,20634.0,264.23,265.29,259.32,259.96,20634.0
2022-11-09 14:00:00,260.13,263.24,260.12,261.26,14745.0,260.13,263.24,260.12,261.26,14745.0
2022-11-09 15:00:00,261.49,263.42,259.35,259.37,123219.0,261.49,263.42,259.35,259.37,123219.0
2022-11-10 09:30:00,280.85,298.78,280.68,298.25,152752.0,280.85,298.78,280.68,298.25,152752.0
2022-11-10 10:00:00,298.2,298.45,291.52,295.98,180804.0,298.2,298.45,291.52,295.98,180804.0
2022-11-10 11:00:00,296.34,299.0,293.95,298.31,56598.0,296.34,299.0,293.95,298.31,56598.0
2022-11-10 12:00:00,298.21,298.7,294.0,295.07,102108.0,298.21,298.7,294.0,295.07,102108.0
2022-11-10 13:00:00,294.88,297.4,294.63,296.25,51619.0,294.88,297.4,294.63,296.25,51619.0
2022-11-10 14:00:00,296.55,298.41,296.14,297.58,39644.0,296.55,298.41,296.14,297.58,39644.0
2022-11-10 15:00:00,297.39,303.68,296.65,302.92,151973.0,297.39,303.68,296.65,302.92,151973.0
2022-11-11 09:30:00,303.82,313.02,300.99,309.8,31538.0,303.82,313.02,300.99,309.8,31538.0
2022-11-11 10:00:00,309.75,321.44,308.26,319.08,127268.0,309.75,321.44,308.26,319.08,127268.0
2022-11-11 11:00:00,318.66,319.06,309.56,313.44,80608.0,318.66,319.06,309.56,313.44,80608.0
2022-11-11 12:00:00,312.84,316.02,311.92,315.72,68613.0,312.84,316.02,311.92,315.72,68613.0
2022-11-11 13:00:00,315.75,317.58,315.07,316.36,52062.0,315.75,317.58,315.07,316.36,52062.0
2022-11-11 14:00:00,316.26,316.43,311.07,311.95,256261.0,316.26,316.43,311.07,311.95,256261.0
2022-11-11 15:00:00,311.9,311.9,304.23,305.54,153801.0,311.9,311.9,304.23,305.54,153801.0
2022-11-14 09:30:00,303.86,303.86,289.93,294.86,34431.0,303.86,303.86,289.93,294.86,34431.0
2022-11-14 10:00:00,294.86,298.45,290.41,291.97,111137.0,294.86,298.45,290.41,291.97,111137.0
2022-11-14 11:00:00,291.96,294.36,288.67,292.77,80782.0,291.96,294.36,288.67,292.77,80782.0
2022-11-14 12:00:00,292.78,295.56,290.75,295.42,47150.0,292.78,295.56,290.75,295.42,47150.0
2022-11-14 13:00:00,295.29,298.46,295.11,295.67,47968.0,295.29,298.46,295.11,295.67,47968.0
2022-11-14 14:00:00,295.75,297.43,294.16,294.8,53571.0,295.75,297.43,294.16,294.8,53571.0
2022-11-14 15:00:00,294.81,296.79,291.41,292.99,215217.0,294.81,296.79,291.41,292.99,215217.0
2022-11-15 09:30:00,300.15,306.99,299.63,304.47,89285.0,300.15,306.99,299.63,304.47,89285.0
2022-11-15 10:00:00,304.01,307.85,300.2,302.94,164699.0,304.01,307.85,300.2,302.94,164699.0
2022-11-15 11:00:00,302.78,306.61,300.62,305.35,107703.0,302.78,306.61,300.62,305.35,107703.0
2022-11-15 12:00:00,305.29,310.28,303.76,309.87,51562.0,305.29,310.28,303.76,309.87,51562.0
2022-11-15 13:00:00,309.85,311.65,303.07,306.2,57200.0,309.85,311.65,303.07,306.2,57200.0
2022-11-15 14:00:00,306.57,309.31,303.9,308.09,46832.0,306.57,309.31,303.9,308.09,46832.0
2022-11-15 15:00:00,308.11,309.11,306.75,308.43,203400.0,308.11,309.11,306.75,308.43,203400.0
2022-11-16 09:30:00,299.51,310.0,299.51,307.72,44543.0,299.51,310.0,299.51,307.72,44543.0
2022-11-16 10:00:00,307.19,310.57,299.0,299.3,126370.0,307.19,310.57,299.0,299.3,126370.0
2022-11-16 11:00:00,299.18,304.89,299.18,302.34,42524.0,299.18,304.89,299.18,302.34,42524.0
2022-11-16 12:00:00,302.99,303.86,301.32,301.94,21417.0,302.99,303.86,301.32,301.94,21417.0
2022-11-16 13:00:00,301.62,303.11,300.92,301.18,40825.0,301.62,303.11,300.92,301.18,40825.0
2022-11-16 14:00:00,301.02,301.02,293.76,294.28,67098.0,301.02,301.02,293.76,294.28,67098.0
2022-11-16 15:00:00,294.27,295.62,291.21,295.43,126719.0,294.27,295.62,291.21,295.43,126719.0
2022-11-17 09:30:00,286.09,286.71,281.23,281.68,26691.0,286.09,286.71,281.23,281.68,26691.0
2022-11-17 10:00:00,281.4,286.29,279.48,279.48,76023.0,281.4,286.29,279.48,279.48,76023.0
2022-11-17 11:00:00,279.95,284.99,278.32,283.7,36807.0,279.95,284.99,278.32,283.7,36807.0
2022-11-17 12:00:00,284.28,287.26,283.31,287.26,43822.0,284.28,287.26,283.31,287.26,43822.0
2022-11-17 13:00:00,287.24,287.61,283.11,284.49,24318.0,287.24,287.61,283.11,284.49,24318.0
2022-11-17 14:00:00,283.9,284.32,279.32,281.38,41126.0,283.9,284.32,279.32,281.38,41126.0
2022-11-17 15:00:00,281.73,281.73,276.51,278.61,121579.0,281.73,281.73,276.51,278.61,121579.0
2022-11-18 09:30:00,282.8,282.8,277.24,279.17,54920.0,282.8,282.8,277.24,279.17,54920.0
2022-11-18 10:00:00,279.32,279.94,273.0,273.25,103215.0,279.32,279.94,273.0,273.25,103215.0
2022-11-18 11:00:00,273.58,273.58,270.62,272.57,39570.0,273.58,273.58,270.62,272.57,39570.0
2022-11-18 12:00:00,272.96,273.65,270.14,271.88,76766.0,272.96,273.65,270.14,271.88,76766.0
2022-11-18 13:00:00,272.18,272.57,269.28,270.25,35144.0,272.18,272.57,269.28,270.25,35144.0
2022-11-18 14:00:00,270.34,273.12,270.26,272.12,20357.0,270.34,273.12,270.26,272.12,20357.0
2022-11-18 15:00:00,272.41,273.72,271.43,272.19,85208.0,272.41,273.72,271.43,272.19,85208.0
2022-11-21 09:30:00,268.05,272.56,265.21,268.83,33655.0,268.05,272.56,265.21,268.83,33655.0
2022-11-21 10:00:00,268.74,269.46,264.84,266.62,56677.0,268.74,269.46,264.84,266.62,56677.0
2022-11-21 11:00:00,266.08,267.9,265.06,266.37,44261.0,266.08,267.9,265.06,266.37,44261.0
2022-11-21 12:00:00,266.49,267.14,264.32,264.59,27590.0,266.49,267.14,264.32,264.59,27590.0
2022-11-21 13:00:00,264.65,267.01,264.28,267.01,50225.0,264.65,267.01,264.28,267.01,50225.0
2022-11-21 14:00:00,266.81,267.93,266.28,266.98,21128.0,266.81,267.93,266.28,266.98,21128.0
2022-11-21 15:00:00,266.97,267.64,263.51,263.55,212455.0,266.97,267.64,263.51,263.55,212455.0
2022-11-22 09:30:00,266.05,267.21,257.5,258.0,33187.0,266.05,267.21,257.5,258.0,33187.0
2022-11-22 10:00:00,258.36,265.66,258.36,264.94,64326.0,258.36,265.66,258.36,264.94,64326.0
2022-11-22 11:00:00,265.02,266.06,262.13,262.4,30797.0,265.02,266.06,262.13,262.4,30797.0
2022-11-22 12:00:00,262.41,266.02,262.41,266.02,54742.0,262.41,266.02,262.41,266.02,54742.0
2022-11-22 13:00:00,266.11,267.94,265.65,267.61,40016.0,266.11,267.94,265.65,267.61,40016.0
2022-11-22 14:00:00,267.61,270.0,266.09,269.63,52744.0,267.61,270.0,266.09,269.63,52744.0
2022-11-22 15:00:00,269.28,272.81,269.28,272.57,113610.0,269.28,272.81,269.28,272.57,113610.0
2022-11-23 09:30:00,272.57,278.2,271.75,277.28,20213.0,272.57,278.2,271.75,277.28,20213.0
2022-11-23 10:00:00,278.24,282.92,276.93,282.76,34499.0,278.24,282.92,276.93,282.76,34499.0
2022-11-23 11:00:00,283.62,285.47,280.95,282.68,85322.0,283.62,285.47,280.95,282.68,85322.0
2022-11-23 12:00:00,283.2,286.0,281.93,285.24,28945.0,283.2,286.0,281.93,285.24,28945.0
2022-11-23 13:00:00,285.24,293.97,285.24,292.15,52428.0,285.24,293.97,285.24,292.15,52428.0
2022-11-23 14:00:00,292.29,293.99,287.57,288.51,35601.0,292.29,293.99,287.57,288.51,35601.0
2022-11-23 15:00:00,288.2,290.77,288.15,289.45,45816.0,288.2,290.77,288.15,289.45,45816.0
2022-11-25 09:30:00,287.0,288.71,284.95,288.71,23156.0,287.0,288.71,284.95,288.71,23156.0
2022-11-25 10:00:00,288.46,290.12,286.88,289.3,31121.0,288.46,290.12,286.88,289.3,31121.0
2022-11-25 11:00:00,289.19,290.74,288.58,289.98,23154.0,289.19,290.74,288.58,289.98,23154.0
2022-11-25 12:00:00,289.63,293.07,289.41,290.4,53867.0,289.63,293.07,289.41,290.4,53867.0
2022-11-28 09:30:00,287.18,294.76,286.08,292.54,24454.0,287.18,294.76,286.08,292.54,24454.0
2022-11-28 10:00:00,292.54,293.3,288.12,292.36,24275.0,292.54,293.3,288.12,292.36,24275.0
2022-11-28 11:00:00,292.4,294.15,291.7,293.75,31398.0,292.4,294.15,291.7,293.75,31398.0
2022-11-28 12:00:00,293.52,295.59,292.78,292.95,36557.0,293.52,295.59,292.78,292.95,36557.0
2022-11-28 13:00:00,293.19,293.93,291.26,291.32,18943.0,293.19,293.93,291.26,291.32,18943.0
2022-11-28 14:00:00,291.66,292.11,289.16,289.81,13966.0,291.66,292.11,289.16,289.81,13966.0
2022-11-28 15:00:00,290.26,290.43,286.92,288.67,91038.0,290.26,290.43,286.92,288.67,91038.0
2022-11-29 09:30:00,289.8,290.28,286.01,287.2,8669.0,289.8,290.28,286.01,287.2,8669.0
2022-11-29 10:00:00,287.52,288.83,285.36,287.75,27843.0,287.52,288.83,285.36,287.75,27843.0
2022-11-29 11:00:00,287.43,288.0,283.73,286.16,23323.0,287.43,288.0,283.73,286.16,23323.0
2022-11-29 12:00:00,285.99,286.01,279.99,280.0,34164.0,285.99,286.01,279.99,280.0,34164.0
2022-11-29 13:00:00,279.93,282.46,277.21,282.32,44998.0,279.93,282.46,277.21,282.32,44998.0
2022-11-29 14:00:00,282.38,284.29,282.21,284.0,22888.0,282.38,284.29,282.21,284.0,22888.0
2022-11-29 15:00:00,284.31,284.88,280.78,282.67,104448.0,284.31,284.88,280.78,282.67,104448.0
2022-11-30 09:30:00,279.75,292.68,279.75,291.7,38531.0,279.75,292.68,279.75,291.7,38531.0
2022-11-30 10:00:00,291.7,294.12,287.62,287.62,60168.0,291.7,294.12,287.62,287.62,60168.0
2022-11-30 11:00:00,287.36,287.64,285.31,286.65,19300.0,287.36,287.64,285.31,286.65,19300.0
2022-11-30 12:00:00,286.76,287.35,284.32,286.81,18220.0,286.76,287.35,284.32,286.81,18220.0
2022-11-30 13:00:00,286.88,291.69,286.31,291.69,18492.0,286.88,291.69,286.31,291.69,18492.0
2022-11-30 14:00:00,292.18,301.15,292.18,296.46,63892.0,292.18,301.15,292.18,296.46,63892.0
2022-11-30 15:00:00,296.8,303.15,296.42,303.14,78384.0,296.8,303.15,296.42,303.14,78384.0
2022-12-01 09:30:00,299.42,313.84,296.65,311.75,88549.0,299.42,313.84,296.65,311.75,88549.0
2022-12-01 10:00:00,312.5,312.62,296.75,301.99,74066.0,312.5,312.62,296.75,301.99,74066.0
2022-12-01 11:00:00,301.97,301.97,296.41,298.13,52796.0,301.97,301.97,296.41,298.13,52796.0
2022-12-01 12:00:00,297.94,298.15,294.2,295.29,46260.0,297.94,298.15,294.2,295.29,46260.0
2022-12-01 13:00:00,295.59,298.58,294.5,298.57,43503.0,295.59,298.58,294.5,298.57,43503.0
2022-12-01 14:00:00,298.37,303.95,297.75,303.95,27179.0,298.37,303.95,297.75,303.95,27179.0
2022-12-01 15:00:00,303.82,308.06,303.82,305.95,113346.0,303.82,308.06,303.82,305.95,113346.0
2022-12-02 09:30:00,296.76,297.88,290.0,293.55,50583.0,296.76,297.88,290.0,293.55,50583.0
2022-12-02 10:00:00,293.43,302.66,293.43,301.0,54439.0,293.43,302.66,293.43,301.0,54439.0
2022-12-02 11:00:00,300.84,303.24,299.55,302.58,15015.0,300.84,303.24,299.55,302.58,15015.0
2022-12-02 12:00:00,302.01,303.22,300.48,301.92,22982.0,302.01,303.22,300.48,301.92,22982.0
2022-12-02 13:00:00,301.93,302.5,300.24,301.41,14793.0,301.93,302.5,300.24,301.41,14793.0
2022-12-02 14:00:00,301.41,301.69,300.2,301.08,19358.0,301.41,301.69,300.2,301.08,19358.0
2022-12-02 15:00:00,301.22,304.46,300.97,303.89,52383.0,301.22,304.46,300.97,303.89,52383.0
2022-12-05 09:30:00,300.67,302.86,295.04,295.17,37392.0,300.67,302.86,295.04,295.17,37392.0
2022-12-05 10:00:00,294.52,295.67,290.67,292.72,62513.0,294.52,295.67,290.67,292.72,62513.0
2022-12-05 11:00:00,292.73,293.43,286.72,287.09,50525.0,292.73,293.43,286.72,287.09,50525.0
2022-12-05 12:00:00,286.98,287.82,283.52,285.1,31922.0,286.98,287.82,283.52,285.1,31922.0
2022-12-05 13:00:00,285.0,285.96,281.28,281.36,39939.0,285.0,285.96,281.28,281.36,39939.0
2022-12-05 14:00:00,281.48,283.57,280.0,281.62,34773.0,281.48,283.57,280.0,281.62,34773.0
2022-12-05 15:00:00,281.62,282.17,278.68,281.22,84805.0,281.62,282.17,278.68,281.22,84805.0
2022-12-06 09:30:00,280.84,283.39,273.9,274.57,93347.0,280.84,283.39,273.9,274.57,93347.0
2022-12-06 10:00:00,273.39,275.43,270.48,273.61,56838.0,273.39,275.43,270.48,273.61,56838.0
2022-12-06 11:00:00,273.9,274.69,271.0,272.22,23494.0,273.9,274.69,271.0,272.22,23494.0
2022-12-06 12:00:00,271.46,271.46,268.17,268.89,42042.0,271.46,271.46,268.17,268.89,42042.0
2022-12-06 13:00:00,268.64,270.12,267.08,268.57,47406.0,268.64,270.12,267.08,268.57,47406.0
2022-12-06 14:00:00,268.46,269.46,265.74,269.45,31169.0,268.46,269.46,265.74,269.45,31169.0
2022-12-06 15:00:00,269.49,270.71,267.84,270.24,83993.0,269.49,270.71,267.84,270.24,83993.0
2022-12-07 09:30:00,271.73,278.21,270.0,272.0,39621.0,271.73,278.21,270.0,272.0,39621.0
2022-12-07 10:00:00,271.69,275.2,268.31,273.6,60191.0,271.69,275.2,268.31,273.6,60191.0
2022-12-07 11:00:00,273.57,275.75,271.98,273.88,22654.0,273.57,275.75,271.98,273.88,22654.0
2022-12-07 12:00:00,274.12,274.95,272.36,274.59,14584.0,274.12,274.95,272.36,274.59,14584.0
2022-12-07 13:00:00,274.51,275.43,272.67,273.1,16504.0,274.51,275.43,272.67,273.1,16504.0
2022-12-07 14:00:00,272.66,275.1,272.66,274.78,21402.0,272.66,275.1,272.66,274.78,21402.0
2022-12-07 15:00:00,274.7,276.06,273.57,275.81,77349.0,274.7,276.06,273.57,275.81,77349.0
2022-12-08 09:30:00,279.0,289.99,277.2,288.43,64792.0,279.0,289.99,277.2,288.43,64792.0
2022-12-08 10:00:00,288.7,293.88,286.58,287.93,120632.0,288.7,293.88,286.58,287.93,120632.0
2022-12-08 11:00:00,288.88,289.7,284.25,288.06,39150.0,288.88,289.7,284.25,288.06,39150.0
2022-12-08 12:00:00,288.38,289.08,285.53,288.82,15894.0,288.38,289.08,285.53,288.82,15894.0
2022-12-08 13:00:00,288.8,293.04,288.56,292.56,35804.0,288.8,293.04,288.56,292.56,35804.0
2022-12-08 14:00:00,292.25,294.14,290.9,293.55,55660.0,292.25,294.14,290.9,293.55,55660.0
2022-12-08 15:00:00,293.0,295.58,290.65,292.68,77292.0,293.0,295.58,290.65,292.68,77292.0
2022-12-09 09:30:00,291.81,297.77,291.21,297.57,18181.0,291.81,297.77,291.21,297.57,18181.0
2022-12-09 10:00:00,297.57,301.26,295.64,298.88,79374.0,297.57,301.26,295.64,298.88,79374.0
2022-12-09 11:00:00,298.54,298.74,294.68,295.46,18512.0,298.54,298.74,294.68,295.46,18512.0
2022-12-09 12:00:00,295.25,295.83,293.0,294.14,15763.0,295.25,295.83,293.0,294.14,15763.0
2022-12-09 13:00:00,293.7,295.87,291.83,295.62,15538.0,293.7,295.87,291.83,295.62,15538.0
2022-12-09 14:00:00,295.32,295.72,294.37,294.97,17311.0,295.32,295.72,294.37,294.97,17311.0
2022-12-09 15:00:00,295.61,295.61,291.14,291.67,51405.0,295.61,295.61,291.14,291.67,51405.0
2022-12-12 09:30:00,294.8,301.88,293.73,300.99,78939.0,294.8,301.88,293.73,300.99,78939.0
2022-12-12 10:00:00,300.97,302.23,296.59,297.26,131272.0,300.97,302.23,296.59,297.26,131272.0
2022-12-12 11:00:00,297.48,299.92,297.06,298.65,73192.0,297.48,299.92,297.06,298.65,73192.0
2022-12-12 12:00:00,298.69,299.47,296.63,298.0,65344.0,298.69,299.47,296.63,298.0,65344.0
2022-12-12 13:00:00,298.32,298.54,295.56,297.15,18119.0,298.32,298.54,295.56,297.15,18119.0
2022-12-12 14:00:00,297.33,299.27,296.48,298.88,48029.0,297.33,299.27,296.48,298.88,48029.0
2022-12-12 15:00:00,298.64,298.69,295.64,296.62,73878.0,298.64,298.69,295.64,296.62,73878.0
2022-12-13 09:30:00,314.9,322.29,311.57,316.48,164051.0,314.9,322.29,311.57,316.48,164051.0
2022-12-13 10:00:00,316.5,318.92,308.33,312.61,186715.0,316.5,318.92,308.33,312.61,186715.0
2022-12-13 11:00:00,312.44,312.99,304.15,305.0,105419.0,312.44,312.99,304.15,305.0,105419.0
2022-12-13 12:00:00,304.99,305.38,300.59,302.44,67843.0,304.99,305.38,300.59,302.44,67843.0
2022-12-13 13:00:00,302.59,307.76,302.48,307.36,24830.0,302.59,307.76,302.48,307.36,24830.0
2022-12-13 14:00:00,307.44,308.45,305.72,306.98,43693.0,307.44,308.45,305.72,306.98,43693.0
2022-12-13 15:00:00,306.78,311.25,304.23,308.67,163788.0,306.78,311.25,304.23,308.67,163788.0
2022-12-14 09:30:00,305.32,314.68,305.32,312.97,39548.0,305.32,314.68,305.32,312.97,39548.0
2022-12-14 10:00:00,312.71,317.71,312.11,316.38,77866.0,312.71,317.71,312.11,316.38,77866.0
2022-12-14 11:00:00,316.37,318.38,314.32,314.32,30462.0,316.37,318.38,314.32,314.32,30462.0
2022-12-14 12:00:00,314.81,314.81,311.42,312.38,12279.0,314.81,314.81,311.42,312.38,12279.0
2022-12-14 13:00:00,313.13,316.55,312.03,316.55,13804.0,313.13,316.55,312.03,316.55,13804.0
2022-12-14 14:00:00,316.19,316.2,307.41,313.83,34818.0,316.19,316.2,307.41,313.83,34818.0
2022-12-14 15:00:00,313.35,317.11,310.26,313.48,75557.0,313.35,317.11,310.26,313.48,75557.0
2022-12-15 09:30:00,305.49,308.38,302.91,305.19,35209.0,305.49,308.38,302.91,305.19,35209.0
2022-12-15 10:00:00,305.78,308.31,302.02,302.98,52476.0,305.78,308.31,302.02,302.98,52476.0
2022-12-15 11:00:00,303.4,303.99,299.61,301.94,32160.0,303.4,303.99,299.61,301.94,32160.0
2022-12-15 12:00:00,302.36,306.27,301.78,301.78,25581.0,302.36,306.27,301.78,301.78,25581.0
2022-12-15 13:00:00,301.82,301.82,296.5,297.12,26278.0,301.82,301.82,296.5,297.12,26278.0
2022-12-15 14:00:00,297.12,300.99,297.12,300.45,16075.0,297.12,300.99,297.12,300.45,16075.0
2022-12-15 15:00:00,300.38,301.18,297.35,299.22,76388.0,300.38,301.18,297.35,299.22,76388.0
2022-12-16 09:30:00,298.78,305.62,297.62,302.56,32261.0,298.78,305.62,297.62,302.56,32261.0
2022-12-16 10:00:00,301.68,302.92,295.21,295.21,30512.0,301.68,302.92,295.21,295.21,30512.0
2022-12-16 11:00:00,295.69,297.18,293.58,295.41,12152.0,295.69,297.18,293.58,295.41,12152.0
2022-12-16 12:00:00,294.87,296.0,293.96,294.0,11373.0,294.87,296.0,293.96,294.0,11373.0
2022-12-16 13:00:00,294.08,296.22,293.03,294.82,12922.0,294.08,296.22,293.03,294.82,12922.0
2022-12-16 14:00:00,295.05,296.93,294.52,296.93,8485.0,295.05,296.93,294.52,296.93,8485.0
2022-12-16 15:00:00,296.94,299.08,294.8,295.35,52321.0,296.94,299.08,294.8,295.35,52321.0
2022-12-19 09:30:00,295.13,295.13,287.41,288.11,13746.0,295.13,295.13,287.41,288.11,13746.0
2022-12-19 10:00:00,287.84,292.69,287.32,291.23,25135.0,287.84,292.69,287.32,291.23,25135.0
2022-12-19 11:00:00,291.08,291.95,287.52,289.39,34434.0,291.08,291.95,287.52,289.39,34434.0
2022-12-19 12:00:00,289.47,290.6,288.49,290.35,5459.0,289.47,290.6,288.49,290.35,5459.0
2022-12-19 13:00:00,290.05,291.33,288.4,288.4,10903.0,290.05,291.33,288.4,288.4,10903.0
2022-12-19 14:00:00,288.21,290.1,287.54,288.54,10550.0,288.21,290.1,287.54,288.54,10550.0
2022-12-19 15:00:00,288.35,288.35,285.49,287.57,47205.0,288.35,288.35,285.49,287.57,47205.0
2022-12-20 09:30:00,281.63,289.59,280.69,289.3,35251.0,281.63,289.59,280.69,289.3,35251.0
2022-12-20 10:00:00,289.79,294.46,287.5,287.5,37161.0,289.79,294.46,287.5,287.5,37161.0
2022-12-20 11:00:00,287.41,290.67,286.0,290.36,22668.0,287.41,290.67,286.0,290.36,22668.0
2022-12-20 12:00:00,290.86,292.25,290.0,291.05,12296.0,290.86,292.25,290.0,291.05,12296.0
2022-12-20 13:00:00,291.09,291.47,289.04,289.38,6105.0,291.09,291.47,289.04,289.38,6105.0
2022-12-20 14:00:00,289.3,290.61,288.9,290.01,13607.0,289.3,290.61,288.9,290.01,13607.0
2022-12-20 15:00:00,289.72,291.54,288.82,290.16,55374.0,289.72,291.54,288.82,290.16,55374.0
2022-12-21 09:30:00,290.76,294.18,286.31,292.28,24429.0,290.76,294.18,286.31,292.28,24429.0
2022-12-21 10:00:00,291.84,296.3,291.84,295.18,34353.0,291.84,296.3,291.84,295.18,34353.0
2022-12-21 11:00:00,295.42,298.8,295.19,296.49,15838.0,295.42,298.8,295.19,296.49,15838.0
2022-12-21 12:00:00,296.13,297.08,295.25,296.44,7710.0,296.13,297.08,295.25,296.44,7710.0
2022-12-21 13:00:00,296.5,298.56,296.5,297.55,12931.0,296.5,298.56,296.5,297.55,12931.0
2022-12-21 14:00:00,297.36,298.96,293.03,294.57,25320.0,297.36,298.96,293.03,294.57,25320.0
2022-12-21 15:00:00,294.38,294.98,292.86,294.7,96294.0,294.38,294.98,292.86,294.7,96294.0
2022-12-22 09:30:00,288.55,291.11,285.43,286.6,31009.0,288.55,291.11,285.43,286.6,31009.0
2022-12-22 10:00:00,287.12,287.56,282.16,283.92,26523.0,287.12,287.56,282.16,283.92,26523.0
2022-12-22 11:00:00,284.03,285.18,281.19,282.22,24626.0,284.03,285.18,281.19,282.22,24626.0
2022-12-22 12:00:00,282.23,283.09,280.89,281.62,6137.0,282.23,283.09,280.89,281.62,6137.0
2022-12-22 13:00:00,281.45,281.45,276.83,278.01,27560.0,281.45,281.45,276.83,278.01,27560.0
2022-12-22 14:00:00,278.17,281.55,278.17,281.25,40621.0,278.17,281.55,278.17,281.25,40621.0
2022-12-22 15:00:00,281.44,283.6,280.63,283.4,78278.0,281.44,283.6,280.63,283.4,78278.0
2022-12-23 09:30:00,281.64,281.64,274.16,274.67,42334.0,281.64,281.64,274.16,274.67,42334.0
2022-12-23 10:00:00,275.11,282.5,274.73,279.13,42667.0,275.11,282.5,274.73,279.13,42667.0
2022-12-23 11:00:00,279.4,280.3,277.54,280.3,40921.0,279.4,280.3,277.54,280.3,40921.0
2022-12-23 12:00:00,280.3,281.2,278.65,279.74,36955.0,280.3,281.2,278.65,279.74,36955.0
2022-12-23 13:00:00,279.32,279.6,277.39,279.14,14658.0,279.32,279.6,277.39,279.14,14658.0
2022-12-23 14:00:00,279.17,283.38,278.38,283.17,23996.0,279.17,283.38,278.38,283.17,23996.0
2022-12-23 15:00:00,283.12,283.4,280.33,281.23,66828.0,283.12,283.4,280.33,281.23,66828.0
2022-12-27 09:30:00,277.33,277.33,269.38,271.15,38351.0,277.33,277.33,269.38,271.15,38351.0
2022-12-27 10:00:00,271.52,277.2,271.5,275.44,38052.0,271.52,277.2,271.5,275.44,38052.0
2022-12-27 11:00:00,275.38,277.07,274.21,274.88,27290.0,275.38,277.07,274.21,274.88,27290.0
2022-12-27 12:00:00,275.15,276.17,274.25,274.7,17009.0,275.15,276.17,274.25,274.7,17009.0
2022-12-27 13:00:00,274.63,274.91,272.51,273.42,19478.0,274.63,274.91,272.51,273.42,19478.0
2022-12-27 14:00:00,273.28,274.79,273.12,274.6,26563.0,273.28,274.79,273.12,274.6,26563.0
2022-12-27 15:00:00,274.59,277.11,274.17,274.19,79173.0,274.59,277.11,274.17,274.19,79173.0
2022-12-28 09:30:00,272.62,279.0,269.93,274.88,13640.0,272.62,279.0,269.93,274.88,13640.0
2022-12-28 10:00:00,275.67,276.61,272.12,272.29,25461.0,275.67,276.61,272.12,272.29,25461.0
2022-12-28 11:00:00,272.7,274.16,272.29,274.07,11423.0,272.7,274.16,272.29,274.07,11423.0
2022-12-28 12:00:00,274.05,278.02,273.35,278.01,15118.0,274.05,278.02,273.35,278.01,15118.0
2022-12-28 13:00:00,278.03,280.0,275.92,275.92,23698.0,278.03,280.0,275.92,275.92,23698.0
2022-12-28 14:00:00,275.86,276.8,273.56,276.15,25137.0,275.86,276.8,273.56,276.15,25137.0
2022-12-28 15:00:00,276.04,277.99,274.79,277.6,43296.0,276.04,277.99,274.79,277.6,43296.0
2022-12-29 09:30:00,282.02,285.0,279.08,282.46,25112.0,282.02,285.0,279.08,282.46,25112.0
2022-12-29 10:00:00,283.0,291.06,282.76,290.3,44793.0,283.0,291.06,282.76,290.3,44793.0
2022-12-29 11:00:00,289.89,294.24,289.11,293.95,34603.0,289.89,294.24,289.11,293.95,34603.0
2022-12-29 12:00:00,293.89,295.96,290.03,290.03,66946.0,293.89,295.96,290.03,290.03,66946.0
2022-12-29 13:00:00,289.64,293.28,288.27,291.67,44694.0,289.64,293.28,288.27,291.67,44694.0
2022-12-29 14:00:00,291.89,293.11,290.71,290.97,22041.0,291.89,293.11,290.71,290.97,22041.0
2022-12-29 15:00:00,291.37,293.39,291.09,291.81,78801.0,291.37,293.39,291.09,291.81,78801.0
2022-12-30 09:30:00,285.0,290.07,283.9,289.59,16300.0,285.0,290.07,283.9,289.59,16300.0
2022-12-30 10:00:00,289.21,289.82,285.32,286.78,33402.0,289.21,289.82,285.32,286.78,33402.0
2022-12-30 11:00:00,286.81,288.98,286.76,288.45,14889.0,286.81,288.98,286.76,288.45,14889.0
2022-12-30 12:00:00,288.24,288.95,286.7,287.63,10567.0,288.24,288.95,286.7,287.63,10567.0
2022-12-30 13:00:00,288.03,288.03,284.01,285.75,14890.0,288.03,288.03,284.01,285.75,14890.0
2022-12-30 14:00:00,285.97,287.13,285.0,286.98,8000.0,285.97,287.13,285.0,286.98,8000.0
2022-12-30 15:00:00,287.44,290.43,287.44,289.14,42919.0,287.44,290.43,287.44,289.14,42919.0
2023-01-03 09:30:00,296.98,304.17,294.17,294.94,76850.0,296.98,304.17,294.17,294.94,76850.0
2023-01-03 10:00:00,295.4,295.41,288.81,291.35,38664.0,295.4,295.41,288.81,291.35,38664.0
2023-01-03 11:00:00,291.42,291.87,284.7,286.56,30789.0,291.42,291.87,284.7,286.56,30789.0
2023-01-03 12:00:00,286.83,287.17,283.56,284.94,19537.0,286.83,287.17,283.56,284.94,19537.0
2023-01-03 13:00:00,285.34,287.41,284.11,287.18,18025.0,285.34,287.41,284.11,287.18,18025.0
2023-01-03 14:00:00,287.35,290.48,286.52,289.75,16259.0,287.35,290.48,286.52,289.75,16259.0
2023-01-03 15:00:00,290.01,292.34,289.45,290.09,56293.0,290.01,292.34,289.45,290.09,56293.0
2023-01-04 09:30:00,295.74,296.08,288.6,291.56,30086.0,295.74,296.08,288.6,291.56,30086.0
2023-01-04 10:00:00,290.88,291.5,285.82,290.55,36794.0,290.88,291.5,285.82,290.55,36794.0
2023-01-04 11:00:00,290.52,296.32,289.75,296.04,33351.0,290.52,296.32,289.75,296.04,33351.0
2023-01-04 12:00:00,296.12,296.2,292.63,294.69,39585.0,296.12,296.2,292.63,294.69,39585.0
2023-01-04 13:00:00,294.39,299.61,293.5,295.79,38465.0,294.39,299.61,293.5,295.79,38465.0
2023-01-04 14:00:00,297.58,298.01,291.32,295.0,35455.0,297.58,298.01,291.32,295.0,35455.0
2023-01-04 15:00:00,295.03,296.58,292.02,294.89,77924.0,295.03,296.58,292.02,294.89,77924.0
2023-01-05 09:30:00,289.79,290.66,281.05,283.78,23616.0,289.79,290.66,281.05,283.78,23616.0
2023-01-05 10:00:00,284.6,287.67,280.79,281.84,46606.0,284.6,287.67,280.79,281.84,46606.0
2023-01-05 11:00:00,282.15,283.33,279.53,279.77,26464.0,282.15,283.33,279.53,279.77,26464.0
2023-01-05 12:00:00,279.37,280.92,274.65,274.95,23251.0,279.37,280.92,274.65,274.95,23251.0
2023-01-05 13:00:00,274.46,283.07,274.46,281.77,25893.0,274.46,283.07,274.46,281.77,25893.0
2023-01-05 14:00:00,281.35,281.46,277.63,280.18,28791.0,281.35,281.46,277.63,280.18,28791.0
2023-01-05 15:00:00,280.14,280.44,275.89,276.11,51830.0,280.14,280.44,275.89,276.11,51830.0
2023-01-06 09:30:00,278.24,278.24,268.45,268.57,27048.0,278.24,278.24,268.45,268.57,27048.0
2023-01-06 10:00:00,268.0,275.55,267.99,274.96,80375.0,268.0,275.55,267.99,274.96,80375.0
2023-01-06 11:00:00,274.97,276.02,271.02,273.55,47425.0,274.97,276.02,271.02,273.55,47425.0
2023-01-06 12:00:00,273.65,273.87,270.84,271.85,15319.0,273.65,273.87,270.84,271.85,15319.0
2023-01-06 13:00:00,271.63,278.09,271.63,276.08,58467.0,271.63,278.09,271.63,276.08,58467.0
2023-01-06 14:00:00,276.08,277.57,274.14,275.96,78872.0,276.08,277.57,274.14,275.96,78872.0
2023-01-06 15:00:00,275.96,276.2,271.55,272.13,232891.0,275.96,276.2,271.55,272.13,232891.0
2023-01-09 09:30:00,276.67,284.89,276.67,284.03,98419.0,276.67,284.89,276.67,284.03,98419.0
2023-01-09 10:00:00,284.02,288.43,282.59,283.29,138365.0,284.02,288.43,282.59,283.29,138365.0
2023-01-09 11:00:00,282.86,286.33,282.86,285.32,74617.0,282.86,286.33,282.86,285.32,74617.0
2023-01-09 12:00:00,285.5,290.57,284.96,289.51,43399.0,285.5,290.57,284.96,289.51,43399.0
2023-01-09 13:00:00,289.47,291.07,287.75,289.08,87740.0,289.47,291.07,287.75,289.08,87740.0
2023-01-09 14:00:00,289.05,290.94,286.72,286.78,40171.0,289.05,290.94,286.72,286.78,40171.0
2023-01-09 15:00:00,287.0,287.92,286.15,286.75,177168.0,287.0,287.92,286.15,286.75,177168.0
2023-01-10 09:30:00,285.0,288.89,282.5,286.46,46700.0,285.0,288.89,282.5,286.46,46700.0
2023-01-10 10:00:00,286.06,287.88,278.29,283.22,133450.0,286.06,287.88,278.29,283.22,133450.0
2023-01-10 11:00:00,282.75,287.06,281.66,286.95,107972.0,282.75,287.06,281.66,286.95,107972.0
2023-01-10 12:00:00,286.97,287.35,283.93,287.35,44293.0,286.97,287.35,283.93,287.35,44293.0
2023-01-10 13:00:00,287.02,287.89,284.69,285.19,31167.0,287.02,287.89,284.69,285.19,31167.0
2023-01-10 14:00:00,285.86,289.6,285.86,287.52,46280.0,285.86,289.6,285.86,287.52,46280.0
2023-01-10 15:00:00,287.52,289.08,285.44,289.06,79039.0,287.52,289.08,285.44,289.06,79039.0
2023-01-11 09:30:00,293.46,295.81,287.4,294.6,34945.0,293.46,295.81,287.4,294.6,34945.0
2023-01-11 10:00:00,295.67,301.21,294.73,296.93,47815.0,295.67,301.21,294.73,296.93,47815.0
2023-01-11 11:00:00,296.99,302.36,296.98,300.38,27303.0,296.99,302.36,296.98,300.38,27303.0
2023-01-11 12:00:00,300.14,300.14,296.35,297.15,22676.0,300.14,300.14,296.35,297.15,22676.0
2023-01-11 13:00:00,296.99,299.49,296.96,297.71,18953.0,296.99,299.49,296.96,297.71,18953.0
2023-01-11 14:00:00,297.96,298.2,296.26,297.55,20363.0,297.96,298.2,296.26,297.55,20363.0
2023-01-11 15:00:00,297.48,301.79,296.06,301.43,93497.0,297.48,301.79,296.06,301.43,93497.0
2023-01-12 09:30:00,306.22,306.64,293.26,294.93,27885.0,306.22,306.64,293.26,294.93,27885.0
2023-01-12 10:00:00,294.93,302.5,294.93,298.43,36427.0,294.93,302.5,294.93,298.43,36427.0
2023-01-12 11:00:00,297.9,304.98,296.87,304.98,22901.0,297.9,304.98,296.87,304.98,22901.0
2023-01-12 12:00:00,304.7,307.0,304.07,305.76,19709.0,304.7,307.0,304.07,305.76,19709.0
2023-01-12 13:00:00,306.45,306.58,301.82,305.14,35581.0,306.45,306.58,301.82,305.14,35581.0
2023-01-12 14:00:00,305.41,309.98,304.67,308.91,57120.0,305.41,309.98,304.67,308.91,57120.0
2023-01-12 15:00:00,308.92,308.93,306.34,306.9,106621.0,308.92,308.93,306.34,306.9,106621.0
2023-01-13 09:30:00,299.72,308.18,299.72,305.03,18876.0,299.72,308.18,299.72,305.03,18876.0
2023-01-13 10:00:00,305.01,313.45,304.07,311.97,42731.0,305.01,313.45,304.07,311.97,42731.0
2023-01-13 11:00:00,312.19,312.46,307.9,309.05,32944.0,312.19,312.46,307.9,309.05,32944.0
2023-01-13 12:00:00,309.49,311.92,309.32,311.78,21362.0,309.49,311.92,309.32,311.78,21362.0
2023-01-13 13:00:00,312.19,314.98,310.87,314.71,21488.0,312.19,314.98,310.87,314.71,21488.0
2023-01-13 14:00:00,314.7,316.34,313.13,316.12,43478.0,314.7,316.34,313.13,316.12,43478.0
2023-01-13 15:00:00,316.38,317.69,315.07,315.71,92671.0,316.38,317.69,315.07,315.71,92671.0
2023-01-17 09:30:00,310.08,314.3,304.31,314.04,38955.0,310.08,314.3,304.31,314.04,38955.0
2023-01-17 10:00:00,314.24,318.58,312.68,312.68,57683.0,314.24,318.58,312.68,312.68,57683.0
2023-01-17 11:00:00,312.55,314.73,311.12,314.73,31255.0,312.55,314.73,311.12,314.73,31255.0
2023-01-17 12:00:00,314.54,317.08,312.85,316.81,26390.0,314.54,317.08,312.85,316.81,26390.0
2023-01-17 13:00:00,316.69,318.85,316.44,318.66,31787.0,316.69,318.85,316.44,318.66,31787.0
2023-01-17 14:00:00,318.53,321.54,316.8,320.9,45720.0,318.53,321.54,316.8,320.9,45720.0
2023-01-17 15:00:00,321.29,324.87,320.26,321.71,106441.0,321.29,324.87,320.26,321.71,106441.0
2023-01-18 09:30:00,329.74,329.74,320.92,326.73,24233.0,329.74,329.74,320.92,326.73,24233.0
2023-01-18 10:00:00,327.53,329.7,321.22,323.81,26748.0,327.53,329.7,321.22,323.81,26748.0
2023-01-18 11:00:00,323.85,324.99,319.89,321.13,78983.0,323.85,324.99,319.89,321.13,78983.0
2023-01-18 12:00:00,321.23,321.78,317.19,318.06,40180.0,321.23,321.78,317.19,318.06,40180.0
2023-01-18 13:00:00,317.42,321.0,316.84,320.0,26416.0,317.42,321.0,316.84,320.0,26416.0
2023-01-18 14:00:00,319.68,319.92,318.33,319.55,17378.0,319.68,319.92,318.33,319.55,17378.0
2023-01-18 15:00:00,319.53,319.69,316.0,318.2,58687.0,319.53,319.69,316.0,318.2,58687.0
2023-01-19 09:30:00,313.63,318.69,311.7,317.93,13283.0,313.63,318.69,311.7,317.93,13283.0
2023-01-19 10:00:00,317.45,318.51,314.47,315.38,53359.0,317.45,318.51,314.47,315.38,53359.0
2023-01-19 11:00:00,315.25,315.68,306.44,306.5,27149.0,315.25,315.68,306.44,306.5,27149.0
2023-01-19 12:00:00,306.93,309.73,305.83,307.08,29653.0,306.93,309.73,305.83,307.08,29653.0
2023-01-19 13:00:00,307.46,309.38,306.46,307.11,40480.0,307.46,309.38,306.46,307.11,40480.0
2023-01-19 14:00:00,307.43,310.32,306.42,310.32,28947.0,307.43,310.32,306.42,310.32,28947.0
2023-01-19 15:00:00,310.31,311.82,310.2,311.82,54516.0,310.31,311.82,310.2,311.82,54516.0
2023-01-20 09:30:00,314.15,318.69,311.93,318.04,27185.0,314.15,318.69,311.93,318.04,27185.0
2023-01-20 10:00:00,317.37,320.97,315.57,319.09,37661.0,317.37,320.97,315.57,319.09,37661.0
2023-01-20 11:00:00,320.07,326.19,320.07,325.75,43307.0,320.07,326.19,320.07,325.75,43307.0
2023-01-20 12:00:00,325.46,327.44,324.56,324.67,35032.0,325.46,327.44,324.56,324.67,35032.0
2023-01-20 13:00:00,324.9,328.92,323.84,328.36,35883.0,324.9,328.92,323.84,328.36,35883.0
2023-01-20 14:00:00,328.32,329.7,328.11,329.17,43044.0,328.32,329.7,328.11,329.17,43044.0
2023-01-20 15:00:00,329.37,331.5,328.3,330.22,124742.0,329.37,331.5,328.3,330.22,124742.0
2023-01-23 09:30:00,332.18,336.74,329.3,334.47,22053.0,332.18,336.74,329.3,334.47,22053.0
2023-01-23 10:00:00,334.97,337.37,333.9,336.27,62118.0,334.97,337.37,333.9,336.27,62118.0
2023-01-23 11:00:00,336.45,342.86,336.17,342.51,53109.0,336.45,342.86,336.17,342.51,53109.0
2023-01-23 12:00:00,342.14,343.3,338.68,341.74,69727.0,342.14,343.3,338.68,341.74,69727.0
2023-01-23 13:00:00,341.54,344.66,341.53,343.34,36732.0,341.54,344.66,341.53,343.34,36732.0
2023-01-23 14:00:00,343.38,346.54,342.84,344.63,71383.0,343.38,346.54,342.84,344.63,71383.0
2023-01-23 15:00:00,344.73,347.38,343.64,346.05,96011.0,344.73,347.38,343.64,346.05,96011.0
2023-01-24 09:30:00,339.8,355.51,339.8,348.99,101608.0,339.8,355.51,339.8,348.99,101608.0
2023-01-24 10:00:00,348.78,349.95,341.5,347.2,156352.0,348.78,349.95,341.5,347.2,156352.0
2023-01-24 11:00:00,347.1,350.64,346.99,348.01,39643.0,347.1,350.64,346.99,348.01,39643.0
2023-01-24 12:00:00,347.53,349.07,346.74,347.67,21326.0,347.53,349.07,346.74,347.67,21326.0
2023-01-24 13:00:00,348.06,350.89,347.71,349.41,50700.0,348.06,350.89,347.71,349.41,50700.0
2023-01-24 14:00:00,349.17,350.28,348.69,349.17,42641.0,349.17,350.28,348.69,349.17,42641.0
2023-01-24 15:00:00,349.3,349.3,343.06,346.94,133462.0,349.3,349.3,343.06,346.94,133462.0
2023-01-25 09:30:00,333.35,340.92,329.23,330.86,61907.0,333.35,340.92,329.23,330.86,61907.0
2023-01-25 10:00:00,331.21,340.37,330.13,339.66,115133.0,331.21,340.37,330.13,339.66,115133.0
2023-01-25 11:00:00,339.38,346.0,339.38,345.07,70099.0,339.38,346.0,339.38,345.07,70099.0
2023-01-25 12:00:00,344.11,346.81,342.2,346.13,29593.0,344.11,346.81,342.2,346.13,29593.0
2023-01-25 13:00:00,346.43,350.36,346.15,349.91,46790.0,346.43,350.36,346.15,349.91,46790.0
2023-01-25 14:00:00,349.82,352.87,349.12,351.56,61980.0,349.82,352.87,349.12,351.56,61980.0
2023-01-25 15:00:00,352.01,352.55,348.41,349.18,98811.0,352.01,352.55,348.41,349.18,98811.0
2023-01-26 09:30:00,359.96,362.53,352.14,353.25,43314.0,359.96,362.53,352.14,353.25,43314.0
2023-01-26 10:00:00,353.31,359.71,352.6,354.28,106185.0,353.31,359.71,352.6,354.28,106185.0
2023-01-26 11:00:00,354.48,356.63,352.77,356.05,28134.0,354.48,356.63,352.77,356.05,28134.0
2023-01-26 12:00:00,356.02,357.59,355.0,356.73,26723.0,356.02,357.59,355.0,356.73,26723.0
2023-01-26 13:00:00,356.44,356.85,354.5,356.23,19659.0,356.44,356.85,354.5,356.23,19659.0
2023-01-26 14:00:00,356.39,358.74,355.46,356.04,29421.0,356.39,358.74,355.46,356.04,29421.0
2023-01-26 15:00:00,356.08,358.58,355.21,357.76,119057.0,356.08,358.58,355.21,357.76,119057.0
2023-01-27 09:30:00,352.55,360.72,352.55,359.73,220836.0,352.55,360.72,352.55,359.73,220836.0
2023-01-27 10:00:00,359.27,362.52,352.93,353.05,168884.0,359.27,362.52,352.93,353.05,168884.0
2023-01-27 11:00:00,353.16,354.84,350.16,353.73,134936.0,353.16,354.84,350.16,353.73,134936.0
2023-01-27 12:00:00,353.82,356.83,352.53,356.62,60581.0,353.82,356.83,352.53,356.62,60581.0
2023-01-27 13:00:00,356.67,358.38,355.34,356.23,35006.0,356.67,358.38,355.34,356.23,35006.0
2023-01-27 14:00:00,356.28,358.35,355.93,355.97,46976.0,356.28,358.35,355.93,355.97,46976.0
2023-01-27 15:00:00,355.97,362.19,355.83,358.84,115707.0,355.97,362.19,355.83,358.84,115707.0
2023-01-30 09:30:00,352.71,356.26,348.13,351.75,37540.0,352.71,356.26,348.13,351.75,37540.0
2023-01-30 10:00:00,351.42,352.14,342.42,345.15,34226.0,351.42,352.14,342.42,345.15,34226.0
2023-01-30 11:00:00,345.4,348.53,345.07,347.99,30435.0,345.4,348.53,345.07,347.99,30435.0
2023-01-30 12:00:00,347.68,352.83,347.68,352.08,29798.0,347.68,352.83,347.68,352.08,29798.0
2023-01-30 13:00:00,352.08,356.47,351.75,352.61,29072.0,352.08,356.47,351.75,352.61,29072.0
2023-01-30 14:00:00,352.85,353.21,351.12,351.38,12362.0,352.85,353.21,351.12,351.38,12362.0
2023-01-30 15:00:00,351.92,353.36,347.74,348.99,71584.0,351.92,353.36,347.74,348.99,71584.0
2023-01-31 09:30:00,348.34,349.1,334.78,336.49,97008.0,348.34,349.1,334.78,336.49,97008.0
2023-01-31 10:00:00,337.17,345.9,335.55,345.2,167930.0,337.17,345.9,335.55,345.2,167930.0
2023-01-31 11:00:00,344.92,348.0,341.4,341.4,103651.0,344.92,348.0,341.4,341.4,103651.0
2023-01-31 12:00:00,341.2,341.61,338.69,339.65,57548.0,341.2,341.61,338.69,339.65,57548.0
2023-01-31 13:00:00,339.49,340.82,337.57,339.01,64782.0,339.49,340.82,337.57,339.01,64782.0
2023-01-31 14:00:00,339.25,341.13,338.24,340.98,53774.0,339.25,341.13,338.24,340.98,53774.0
2023-01-31 15:00:00,341.07,347.51,339.53,347.22,169699.0,341.07,347.51,339.53,347.22,169699.0
2023-02-01 09:30:00,351.5,352.11,347.22,352.11,38060.0,351.5,352.11,347.22,352.11,38060.0
2023-02-01 10:00:00,351.32,353.57,347.69,350.24,87502.0,351.32,353.57,347.69,350.24,87502.0
2023-02-01 11:00:00,350.0,355.09,349.27,352.06,39313.0,350.0,355.09,349.27,352.06,39313.0
2023-02-01 12:00:00,351.83,353.8,350.25,353.61,20064.0,351.83,353.8,350.25,353.61,20064.0
2023-02-01 13:00:00,353.18,353.83,351.17,352.26,34231.0,353.18,353.83,351.17,352.26,34231.0
2023-02-01 14:00:00,351.84,365.54,350.16,363.67,100750.0,351.84,365.54,350.16,363.67,100750.0
2023-02-01 15:00:00,364.06,371.06,364.06,368.65,157104.0,364.06,371.06,364.06,368.65,157104.0
2023-02-02 09:30:00,385.0,391.77,382.71,383.35,85740.0,385.0,391.77,382.71,383.35,85740.0
2023-02-02 10:00:00,382.45,386.43,377.31,384.66,107393.0,382.45,386.43,377.31,384.66,107393.0
2023-02-02 11:00:00,383.58,388.1,383.58,387.05,71485.0,383.58,388.1,383.58,387.05,71485.0
2023-02-02 12:00:00,387.2,390.94,386.2,390.9,42217.0,387.2,390.94,386.2,390.9,42217.0
2023-02-02 13:00:00,390.92,396.69,389.81,396.25,49387.0,390.92,396.69,389.81,396.25,49387.0
2023-02-02 14:00:00,396.24,397.18,389.27,389.98,141558.0,396.24,397.18,389.27,389.98,141558.0
2023-02-02 15:00:00,389.89,399.55,389.58,398.22,245000.0,389.89,399.55,389.58,398.22,245000.0
2023-02-03 09:30:00,381.14,382.81,375.62,381.02,130622.0,381.14,382.81,375.62,381.02,130622.0
2023-02-03 10:00:00,379.68,384.75,375.71,381.03,119232.0,379.68,384.75,375.71,381.03,119232.0
2023-02-03 11:00:00,382.04,384.33,378.0,378.1,92098.0,382.04,384.33,378.0,378.1,92098.0
2023-02-03 12:00:00,378.11,382.22,375.63,375.98,82649.0,378.11,382.22,375.63,375.98,82649.0
2023-02-03 13:00:00,376.02,376.02,366.67,368.68,72367.0,376.02,376.02,366.67,368.68,72367.0
2023-02-03 14:00:00,368.52,370.31,367.14,367.71,52781.0,368.52,370.31,367.14,367.71,52781.0
2023-02-03 15:00:00,367.28,369.03,362.8,365.32,245368.0,367.28,369.03,362.8,365.32,245368.0
2023-02-06 09:30:00,358.3,368.4,357.51,366.56,38086.0,358.3,368.4,357.51,366.56,38086.0
2023-02-06 10:00:00,367.99,369.62,360.26,364.12,70963.0,367.99,369.62,360.26,364.12,70963.0
2023-02-06 11:00:00,364.12,368.21,361.95,365.09,65649.0,364.12,368.21,361.95,365.09,65649.0
2023-02-06 12:00:00,364.69,366.05,361.55,362.51,38873.0,364.69,366.05,361.55,362.51,38873.0
2023-02-06 13:00:00,362.79,362.97,360.54,362.02,34636.0,362.79,362.97,360.54,362.02,34636.0
2023-02-06 14:00:00,361.97,363.3,359.44,360.49,35425.0,361.97,363.3,359.44,360.49,35425.0
2023-02-06 15:00:00,360.66,360.68,356.69,359.93,139485.0,360.66,360.68,356.69,359.93,139485.0
2023-02-07 09:30:00,359.17,359.99,353.7,354.48,19303.0,359.17,359.99,353.7,354.48,19303.0
2023-02-07 10:00:00,354.39,356.86,352.39,354.83,32851.0,354.39,356.86,352.39,354.83,32851.0
2023-02-07 11:00:00,355.24,358.55,355.1,357.55,17278.0,355.24,358.55,355.1,357.55,17278.0
2023-02-07 12:00:00,357.31,366.17,355.33,365.56,23721.0,357.31,366.17,355.33,365.56,23721.0
2023-02-07 13:00:00,365.58,366.65,354.33,358.47,32182.0,365.58,366.65,354.33,358.47,32182.0
2023-02-07 14:00:00,358.61,364.2,358.61,363.78,11734.0,358.61,364.2,358.61,363.78,11734.0
2023-02-07 15:00:00,364.25,369.82,362.65,369.4,68143.0,364.25,369.82,362.65,369.4,68143.0
2023-02-08 09:30:00,366.86,374.85,366.12,373.96,39681.0,366.86,374.85,366.12,373.96,39681.0
2023-02-08 10:00:00,373.17,375.45,366.7,366.71,25862.0,373.17,375.45,366.7,366.71,25862.0
2023-02-08 11:00:00,366.61,366.79,361.81,365.88,23320.0,366.61,366.79,361.81,365.88,23320.0
2023-02-08 12:00:00,365.43,367.46,364.33,366.2,9751.0,365.43,367.46,364.33,366.2,9751.0
2023-02-08 13:00:00,366.5,367.59,363.72,364.91,10530.0,366.5,367.59,363.72,364.91,10530.0
2023-02-08 14:00:00,365.17,366.58,362.02,362.99,21150.0,365.17,366.58,362.02,362.99,21150.0
2023-02-08 15:00:00,362.94,364.66,360.85,362.18,114946.0,362.94,364.66,360.85,362.18,114946.0
2023-02-09 09:30:00,368.95,370.86,365.42,366.73,26517.0,368.95,370.86,365.42,366.73,26517.0
2023-02-09 10:00:00,367.88,371.03,361.23,362.67,80599.0,367.88,371.03,361.23,362.67,80599.0
2023-02-09 11:00:00,361.8,361.8,357.25,358.77,33634.0,361.8,361.8,357.25,358.77,33634.0
2023-02-09 12:00:00,358.76,361.13,354.8,357.82,37001.0,358.76,361.13,354.8,357.82,37001.0
2023-02-09 13:00:00,357.57,361.17,357.09,357.72,20426.0,357.57,361.17,357.09,357.72,20426.0
2023-02-09 14:00:00,358.01,361.64,357.95,360.59,22547.0,358.01,361.64,357.95,360.59,22547.0
2023-02-09 15:00:00,360.37,360.99,355.87,358.65,72656.0,360.37,360.99,355.87,358.65,72656.0
2023-02-10 09:30:00,355.34,355.34,349.45,352.35,26836.0,355.34,355.34,349.45,352.35,26836.0
2023-02-10 10:00:00,352.06,354.91,347.01,348.83,34426.0,352.06,354.91,347.01,348.83,34426.0
2023-02-10 11:00:00,348.5,348.75,344.09,344.1,53341.0,348.5,348.75,344.09,344.1,53341.0
2023-02-10 12:00:00,343.55,347.6,343.54,347.47,36528.0,343.55,347.6,343.54,347.47,36528.0
2023-02-10 13:00:00,347.61,347.61,344.69,345.06,26585.0,347.61,347.61,344.69,345.06,26585.0
2023-02-10 14:00:00,345.42,345.48,343.38,345.32,20533.0,345.42,345.48,343.38,345.32,20533.0
2023-02-10 15:00:00,345.57,346.49,344.34,345.46,80033.0,345.57,346.49,344.34,345.46,80033.0
2023-02-13 09:30:00,348.73,351.92,342.32,351.87,37087.0,348.73,351.92,342.32,351.87,37087.0
2023-02-13 10:00:00,351.94,357.0,349.86,355.58,20615.0,351.94,357.0,349.86,355.58,20615.0
2023-02-13 11:00:00,356.12,356.51,353.51,353.77,23198.0,356.12,356.51,353.51,353.77,23198.0
2023-02-13 12:00:00,353.79,354.71,352.5,354.14,27647.0,353.79,354.71,352.5,354.14,27647.0
2023-02-13 13:00:00,353.99,356.84,352.9,356.65,29104.0,353.99,356.84,352.9,356.65,29104.0
2023-02-13 14:00:00,356.79,357.24,351.25,351.69,21026.0,356.79,357.24,351.25,351.69,21026.0
2023-02-13 15:00:00,351.79,355.5,350.76,354.04,88798.0,351.79,355.5,350.76,354.04,88798.0
2023-02-14 09:30:00,349.38,361.87,347.98,360.23,28252.0,349.38,361.87,347.98,360.23,28252.0
2023-02-14 10:00:00,361.43,367.46,357.64,362.29,63656.0,361.43,367.46,357.64,362.29,63656.0
2023-02-14 11:00:00,362.36,363.8,357.78,360.13,35626.0,362.36,363.8,357.78,360.13,35626.0
2023-02-14 12:00:00,361.06,363.67,359.96,363.29,22412.0,361.06,363.67,359.96,363.29,22412.0
2023-02-14 13:00:00,363.37,365.81,362.03,362.66,20672.0,363.37,365.81,362.03,362.66,20672.0
2023-02-14 14:00:00,362.41,366.81,361.42,365.78,24560.0,362.41,366.81,361.42,365.78,24560.0
2023-02-14 15:00:00,365.5,368.42,363.73,364.37,159817.0,365.5,368.42,363.73,364.37,159817.0
2023-02-15 09:30:00,365.03,368.4,360.1,361.0,92444.0,365.03,368.4,360.1,361.0,92444.0
2023-02-15 10:00:00,360.83,363.88,359.74,361.29,127321.0,360.83,363.88,359.74,361.29,127321.0
2023-02-15 11:00:00,361.25,364.49,360.78,363.84,78184.0,361.25,364.49,360.78,363.84,78184.0
2023-02-15 12:00:00,364.81,365.25,361.56,361.77,185183.0,364.81,365.25,361.56,361.77,185183.0
2023-02-15 13:00:00,361.91,366.71,360.86,366.42,124033.0,361.91,366.71,360.86,366.42,124033.0
2023-02-15 14:00:00,366.56,370.81,364.68,364.68,87157.0,366.56,370.81,364.68,364.68,87157.0
2023-02-15 15:00:00,364.97,367.47,364.36,367.46,200315.0,364.97,367.47,364.36,367.46,200315.0
2023-02-16 09:30:00,358.75,367.23,357.05,365.0,91327.0,358.75,367.23,357.05,365.0,91327.0
2023-02-16 10:00:00,365.4,373.99,363.94,369.29,135660.0,365.4,373.99,363.94,369.29,135660.0
2023-02-16 11:00:00,369.67,370.84,366.68,369.67,56825.0,369.67,370.84,366.68,369.67,56825.0
2023-02-16 12:00:00,369.6,370.71,365.17,368.06,62220.0,369.6,370.71,365.17,368.06,62220.0
2023-02-16 13:00:00,368.35,368.82,364.22,364.65,41740.0,368.35,368.82,364.22,364.65,41740.0
2023-02-16 14:00:00,364.83,365.35,363.0,364.48,57365.0,364.83,365.35,363.0,364.48,57365.0
2023-02-16 15:00:00,364.62,368.67,360.49,362.09,426147.0,364.62,368.67,360.49,362.09,426147.0
2023-02-17 09:30:00,415.68,418.39,402.06,406.25,315305.0,415.68,418.39,402.06,406.25,315305.0
2023-02-17 10:00:00,406.47,413.99,405.76,411.74,444111.0,406.47,413.99,405.76,411.74,444111.0
2023-02-17 11:00:00,411.5,412.17,399.55,401.98,229850.0,411.5,412.17,399.55,401.98,229850.0
2023-02-17 12:00:00,401.66,403.71,397.38,399.03,100737.0,401.66,403.71,397.38,399.03,100737.0
2023-02-17 13:00:00,399.51,401.48,396.01,396.96,85140.0,399.51,401.48,396.01,396.96,85140.0
2023-02-17 14:00:00,396.98,401.42,395.33,399.01,82313.0,396.98,401.42,395.33,399.01,82313.0
2023-02-17 15:00:00,398.45,406.34,394.45,404.52,345778.0,398.45,406.34,394.45,404.52,345778.0
2023-02-21 09:30:00,399.72,408.45,395.08,398.9,48879.0,399.72,408.45,395.08,398.9,48879.0
2023-02-21 10:00:00,399.4,401.76,392.71,393.94,86381.0,399.4,401.76,392.71,393.94,86381.0
2023-02-21 11:00:00,393.81,393.85,388.19,388.72,81002.0,393.81,393.85,388.19,388.72,81002.0
2023-02-21 12:00:00,388.69,390.05,386.36,388.84,57851.0,388.69,390.05,386.36,388.84,57851.0
2023-02-21 13:00:00,389.1,389.49,386.81,387.49,39616.0,389.1,389.49,386.81,387.49,39616.0
2023-02-21 14:00:00,387.22,389.0,385.77,387.91,95294.0,387.22,389.0,385.77,387.91,95294.0
2023-02-21 15:00:00,387.94,388.16,385.2,386.0,196092.0,387.94,388.16,385.2,386.0,196092.0
2023-02-22 09:30:00,386.0,398.75,384.98,391.43,69941.0,386.0,398.75,384.98,391.43,69941.0
2023-02-22 10:00:00,391.51,391.51,382.85,387.97,73258.0,391.51,391.51,382.85,387.97,73258.0
2023-02-22 11:00:00,387.56,389.23,385.83,388.04,39775.0,387.56,389.23,385.83,388.04,39775.0
2023-02-22 12:00:00,387.43,389.07,386.07,388.49,63562.0,387.43,389.07,386.07,388.49,63562.0
2023-02-22 13:00:00,388.61,390.58,388.32,389.38,45039.0,388.61,390.58,388.32,389.38,45039.0
2023-02-22 14:00:00,389.08,390.6,384.12,384.12,36361.0,389.08,390.6,384.12,384.12,36361.0
2023-02-22 15:00:00,383.94,387.58,383.94,385.87,78595.0,383.94,387.58,383.94,385.87,78595.0
2023-02-23 09:30:00,388.11,395.01,387.74,390.96,51283.0,388.11,395.01,387.74,390.96,51283.0
2023-02-23 10:00:00,391.52,391.96,386.94,388.37,68030.0,391.52,391.96,386.94,388.37,68030.0
2023-02-23 11:00:00,388.42,389.89,384.84,384.84,38425.0,388.42,389.89,384.84,384.84,38425.0
2023-02-23 12:00:00,384.78,389.35,384.72,387.83,21378.0,384.78,389.35,384.72,387.83,21378.0
2023-02-23 13:00:00,388.63,389.66,385.59,388.87,17942.0,388.63,389.66,385.59,388.87,17942.0
2023-02-23 14:00:00,388.85,392.63,388.74,391.21,18453.0,388.85,392.63,388.74,391.21,18453.0
2023-02-23 15:00:00,391.56,393.32,390.97,393.31,64587.0,391.56,393.32,390.97,393.31,64587.0
2023-02-24 09:30:00,382.12,388.97,380.74,382.93,66472.0,382.12,388.97,380.74,382.93,66472.0
2023-02-24 10:00:00,383.5,386.72,382.12,384.89,63178.0,383.5,386.72,382.12,384.89,63178.0
2023-02-24 11:00:00,384.59,390.0,383.32,388.04,32699.0,384.59,390.0,383.32,388.04,32699.0
2023-02-24 12:00:00,388.09,388.09,382.82,385.41,20010.0,388.09,388.09,382.82,385.41,20010.0
2023-02-24 13:00:00,385.03,386.92,383.22,386.09,36108.0,385.03,386.92,383.22,386.09,36108.0
2023-02-24 14:00:00,386.24,387.07,384.53,384.84,24292.0,386.24,387.07,384.53,384.84,24292.0
2023-02-24 15:00:00,384.6,387.43,384.19,385.98,89100.0,384.6,387.43,384.19,385.98,89100.0
2023-02-27 09:30:00,390.86,395.13,387.16,390.36,27880.0,390.86,395.13,387.16,390.36,27880.0
2023-02-27 10:00:00,389.78,393.29,386.32,387.52,26307.0,389.78,393.29,386.32,387.52,26307.0
2023-02-27 11:00:00,388.09,389.63,386.6,388.18,24296.0,388.09,389.63,386.6,388.18,24296.0
2023-02-27 12:00:00,389.01,389.78,387.02,389.64,26712.0,389.01,389.78,387.02,389.64,26712.0
2023-02-27 13:00:00,389.54,391.98,389.53,391.45,28451.0,389.54,391.98,389.53,391.45,28451.0
2023-02-27 14:00:00,391.63,392.78,387.26,388.59,41980.0,391.63,392.78,387.26,388.59,41980.0
2023-02-27 15:00:00,388.89,390.92,388.53,388.58,77088.0,388.89,390.92,388.53,388.58,77088.0
2023-02-28 09:30:00,388.5,395.18,387.52,392.94,73189.0,388.5,395.18,387.52,392.94,73189.0
2023-02-28 10:00:00,392.94,397.78,392.35,395.48,51785.0,392.94,397.78,392.35,395.48,51785.0
2023-02-28 11:00:00,395.17,396.16,390.64,391.72,44961.0,395.17,396.16,390.64,391.72,44961.0
2023-02-28 12:00:00,392.19,393.23,391.28,392.53,22645.0,392.19,393.23,391.28,392.53,22645.0
2023-02-28 13:00:00,392.49,394.61,391.77,392.91,32870.0,392.49,394.61,391.77,392.91,32870.0
2023-02-28 14:00:00,393.15,393.5,389.94,390.62,25947.0,393.15,393.5,389.94,390.62,25947.0
2023-02-28 15:00:00,390.34,390.34,386.85,386.85,84163.0,390.34,390.34,386.85,386.85,84163.0
2023-03-01 09:30:00,388.4,391.28,383.85,385.89,46850.0,388.4,391.28,383.85,385.89,46850.0
2023-03-01 10:00:00,388.22,389.57,385.63,386.61,49425.0,388.22,389.57,385.63,386.61,49425.0
2023-03-01 11:00:00,385.68,388.55,384.4,388.21,23330.0,385.68,388.55,384.4,388.21,23330.0
2023-03-01 12:00:00,388.23,389.21,386.23,386.23,16562.0,388.23,389.21,386.23,386.23,16562.0
2023-03-01 13:00:00,385.88,386.55,385.0,386.38,5287.0,385.88,386.55,385.0,386.38,5287.0
2023-03-01 14:00:00,386.42,386.43,383.75,384.0,12086.0,386.42,386.43,383.75,384.0,12086.0
2023-03-01 15:00:00,383.34,384.59,382.52,383.31,54123.0,383.34,384.59,382.52,383.31,54123.0
2023-03-02 09:30:00,379.8,382.51,377.2,382.0,31029.0,379.8,382.51,377.2,382.0,31029.0
2023-03-02 10:00:00,382.3,384.02,378.35,381.95,68419.0,382.3,384.02,378.35,381.95,68419.0
2023-03-02 11:00:00,382.28,382.68,379.59,381.21,34056.0,382.28,382.68,379.59,381.21,34056.0
2023-03-02 12:00:00,381.49,384.95,380.89,384.79,32886.0,381.49,384.95,380.89,384.79,32886.0
2023-03-02 13:00:00,384.42,390.82,384.29,390.82,26364.0,384.42,390.82,384.29,390.82,26364.0
2023-03-02 14:00:00,391.3,394.53,391.15,393.79,33737.0,391.3,394.53,391.15,393.79,33737.0
2023-03-02 15:00:00,394.16,397.0,391.73,396.12,133922.0,394.16,397.0,391.73,396.12,133922.0
2023-03-03 09:30:00,395.95,405.05,395.95,402.56,45464.0,395.95,405.05,395.95,402.56,45464.0
2023-03-03 10:00:00,401.37,401.37,396.5,399.5,32339.0,401.37,401.37,396.5,399.5,32339.0
2023-03-03 11:00:00,399.52,401.3,398.06,400.69,37877.0,399.52,401.3,398.06,400.69,37877.0
2023-03-03 12:00:00,400.6,403.73,400.6,403.52,48669.0,400.6,403.73,400.6,403.52,48669.0
2023-03-03 13:00:00,403.0,406.4,402.9,404.68,70128.0,403.0,406.4,402.9,404.68,70128.0
2023-03-03 14:00:00,404.82,407.69,403.91,407.32,39493.0,404.82,407.69,403.91,407.32,39493.0
2023-03-03 15:00:00,407.4,408.94,405.14,408.55,138055.0,407.4,408.94,405.14,408.55,138055.0
2023-03-06 09:30:00,407.97,413.21,406.18,408.98,42952.0,407.97,413.21,406.18,408.98,42952.0
2023-03-06 10:00:00,408.7,413.31,408.22,412.56,55066.0,408.7,413.31,408.22,412.56,55066.0
2023-03-06 11:00:00,412.62,414.0,407.77,409.63,47646.0,412.62,414.0,407.77,409.63,47646.0
2023-03-06 12:00:00,409.65,410.79,403.48,404.08,42467.0,409.65,410.79,403.48,404.08,42467.0
2023-03-06 13:00:00,403.9,405.07,402.04,402.78,11755.0,403.9,405.07,402.04,402.78,11755.0
2023-03-06 14:00:00,402.78,404.55,400.35,400.93,29154.0,402.78,404.55,400.35,400.93,29154.0
2023-03-06 15:00:00,400.56,402.49,399.12,400.79,62292.0,400.56,402.49,399.12,400.79,62292.0
2023-03-07 09:30:00,401.0,408.0,398.0,406.37,24602.0,401.0,408.0,398.0,406.37,24602.0
2023-03-07 10:00:00,406.45,406.55,400.79,404.06,55609.0,406.45,406.55,400.79,404.06,55609.0
2023-03-07 11:00:00,403.11,406.48,402.62,404.79,35120.0,403.11,406.48,402.62,404.79,35120.0
2023-03-07 12:00:00,405.06,410.0,404.95,408.99,18703.0,405.06,410.0,404.95,408.99,18703.0
2023-03-07 13:00:00,408.01,409.13,402.61,404.12,21200.0,408.01,409.13,402.61,404.12,21200.0
2023-03-07 14:00:00,404.29,405.51,402.96,404.37,26485.0,404.29,405.51,402.96,404.37,26485.0
2023-03-07 15:00:00,404.47,405.84,401.26,402.88,77229.0,404.47,405.84,401.26,402.88,77229.0
2023-03-08 09:30:00,401.64,404.4,398.1,401.19,27329.0,401.64,404.4,398.1,401.19,27329.0
2023-03-08 10:00:00,400.13,405.73,399.22,401.47,53761.0,400.13,405.73,399.22,401.47,53761.0
2023-03-08 11:00:00,401.65,403.18,399.83,401.55,39372.0,401.65,403.18,399.83,401.55,39372.0
2023-03-08 12:00:00,401.64,402.01,398.14,401.52,26859.0,401.64,402.01,398.14,401.52,26859.0
2023-03-08 13:00:00,401.53,402.78,400.1,402.23,44757.0,401.53,402.78,400.1,402.23,44757.0
2023-03-08 14:00:00,402.59,403.87,401.67,402.44,38596.0,402.59,403.87,401.67,402.44,38596.0
2023-03-08 15:00:00,402.31,405.22,400.2,403.39,51887.0,402.31,405.22,400.2,403.39,51887.0
2023-03-09 09:30:00,400.93,408.23,400.59,407.85,19030.0,400.93,408.23,400.59,407.85,19030.0
2023-03-09 10:00:00,408.05,410.0,403.94,405.95,33345.0,408.05,410.0,403.94,405.95,33345.0
2023-03-09 11:00:00,405.94,405.97,401.65,403.5,22859.0,405.94,405.97,401.65,403.5,22859.0
2023-03-09 12:00:00,403.9,407.21,401.94,403.93,79651.0,403.9,407.21,401.94,403.93,79651.0
2023-03-09 13:00:00,403.22,403.6,396.78,396.98,82606.0,403.22,403.6,396.78,396.98,82606.0
2023-03-09 14:00:00,396.89,398.69,395.69,396.16,60940.0,396.89,398.69,395.69,396.16,60940.0
2023-03-09 15:00:00,396.27,396.68,392.76,392.92,79739.0,396.27,396.68,392.76,392.92,79739.0
2023-03-10 09:30:00,388.8,390.36,372.23,375.45,77010.0,388.8,390.36,372.23,375.45,77010.0
2023-03-10 10:00:00,376.0,381.81,376.0,381.46,143561.0,376.0,381.81,376.0,381.46,143561.0
2023-03-10 11:00:00,381.37,388.48,380.52,381.85,54767.0,381.37,388.48,380.52,381.85,54767.0
2023-03-10 12:00:00,382.24,382.62,373.55,373.67,68947.0,382.24,382.62,373.55,373.67,68947.0
2023-03-10 13:00:00,374.38,374.66,367.58,368.34,65287.0,374.38,374.66,367.58,368.34,65287.0
2023-03-10 14:00:00,368.34,373.62,367.35,370.9,76500.0,368.34,373.62,367.35,370.9,76500.0
2023-03-10 15:00:00,371.79,373.89,368.58,369.5,123169.0,371.79,373.89,368.58,369.5,123169.0
2023-03-13 09:30:00,366.49,367.47,356.07,365.41,77868.0,366.49,367.47,356.07,365.41,77868.0
2023-03-13 10:00:00,364.53,373.24,360.62,372.83,82544.0,364.53,373.24,360.62,372.83,82544.0
2023-03-13 11:00:00,373.12,382.16,372.12,381.31,76184.0,373.12,382.16,372.12,381.31,76184.0
2023-03-13 12:00:00,381.66,382.8,376.15,376.15,28772.0,381.66,382.8,376.15,376.15,28772.0
2023-03-13 13:00:00,377.54,381.09,375.39,380.9,16728.0,377.54,381.09,375.39,380.9,16728.0
2023-03-13 14:00:00,381.51,385.31,381.09,383.46,19951.0,381.51,385.31,381.09,383.46,19951.0
2023-03-13 15:00:00,383.65,383.65,378.42,379.57,71285.0,383.65,383.65,378.42,379.57,71285.0
2023-03-14 09:30:00,383.95,391.5,383.95,387.73,104642.0,383.95,391.5,383.95,387.73,104642.0
2023-03-14 10:00:00,387.62,394.36,387.07,390.62,74737.0,387.62,394.36,387.07,390.62,74737.0
2023-03-14 11:00:00,390.42,395.54,388.83,393.4,28733.0,390.42,395.54,388.83,393.4,28733.0
2023-03-14 12:00:00,393.63,393.64,390.6,392.9,22251.0,393.63,393.64,390.6,392.9,22251.0
2023-03-14 13:00:00,392.84,393.16,388.82,390.92,21468.0,392.84,393.16,388.82,390.92,21468.0
2023-03-14 14:00:00,390.68,393.41,388.2,391.98,34831.0,390.68,393.41,388.2,391.98,34831.0
2023-03-14 15:00:00,391.73,393.82,388.17,392.51,96556.0,391.73,393.82,388.17,392.51,96556.0
2023-03-15 09:30:00,389.22,393.13,385.68,390.02,47355.0,389.22,393.13,385.68,390.02,47355.0
2023-03-15 10:00:00,389.27,394.23,386.91,388.0,47759.0,389.27,394.23,386.91,388.0,47759.0
2023-03-15 11:00:00,387.49,389.27,385.39,385.86,21112.0,387.49,389.27,385.39,385.86,21112.0
2023-03-15 12:00:00,386.23,386.23,381.87,382.27,27112.0,386.23,386.23,381.87,382.27,27112.0
2023-03-15 13:00:00,382.38,388.85,381.31,387.8,28115.0,382.38,388.85,381.31,387.8,28115.0
2023-03-15 14:00:00,387.56,394.12,385.67,393.28,26428.0,387.56,394.12,385.67,393.28,26428.0
2023-03-15 15:00:00,393.26,394.57,389.54,391.09,56784.0,393.26,394.57,389.54,391.09,56784.0
2023-03-16 09:30:00,392.48,397.51,390.63,397.08,44984.0,392.48,397.51,390.63,397.08,44984.0
2023-03-16 10:00:00,397.07,401.94,391.85,401.72,51010.0,397.07,401.94,391.85,401.72,51010.0
2023-03-16 11:00:00,401.54,404.55,397.86,404.07,63917.0,401.54,404.55,397.86,404.07,63917.0
2023-03-16 12:00:00,404.54,404.54,400.16,403.0,26978.0,404.54,404.54,400.16,403.0,26978.0
2023-03-16 13:00:00,403.0,403.54,399.05,399.46,79626.0,403.0,403.54,399.05,399.46,79626.0
2023-03-16 14:00:00,399.25,401.89,396.18,401.02,38593.0,399.25,401.89,396.18,401.02,38593.0
2023-03-16 15:00:00,400.91,402.2,398.72,398.83,82707.0,400.91,402.2,398.72,398.83,82707.0
2023-03-17 09:30:00,397.27,400.84,396.74,399.88,39343.0,397.27,400.84,396.74,399.88,39343.0
2023-03-17 10:00:00,401.67,403.59,393.02,394.55,15312.0,401.67,403.59,393.02,394.55,15312.0
2023-03-17 11:00:00,394.49,398.1,394.18,395.27,19279.0,394.49,398.1,394.18,395.27,19279.0
2023-03-17 12:00:00,395.38,399.53,394.8,397.43,7922.0,395.38,399.53,394.8,397.43,7922.0
2023-03-17 13:00:00,397.19,399.29,396.88,399.04,7790.0,397.19,399.29,396.88,399.04,7790.0
2023-03-17 14:00:00,400.48,400.48,396.43,397.97,14968.0,400.48,400.48,396.43,397.97,14968.0
2023-03-17 15:00:00,398.39,399.94,396.38,397.38,42624.0,398.39,399.94,396.38,397.38,42624.0
2023-03-20 09:30:00,395.89,396.0,384.23,385.68,44434.0,395.89,396.0,384.23,385.68,44434.0
2023-03-20 10:00:00,387.36,390.44,386.38,390.38,46922.0,387.36,390.44,386.38,390.38,46922.0
2023-03-20 11:00:00,390.44,391.0,383.33,383.62,51539.0,390.44,391.0,383.33,383.62,51539.0
2023-03-20 12:00:00,383.36,386.51,380.49,385.78,43928.0,383.36,386.51,380.49,385.78,43928.0
2023-03-20 13:00:00,385.51,387.15,384.13,385.36,17915.0,385.51,387.15,384.13,385.36,17915.0
2023-03-20 14:00:00,385.57,388.47,385.04,386.4,29507.0,385.57,388.47,385.04,386.4,29507.0
2023-03-20 15:00:00,386.75,389.89,384.72,389.74,89594.0,386.75,389.89,384.72,389.74,89594.0
2023-03-21 09:30:00,392.85,399.19,392.85,396.95,46313.0,392.85,399.19,392.85,396.95,46313.0
2023-03-21 10:00:00,398.1,398.17,391.66,394.59,33826.0,398.1,398.17,391.66,394.59,33826.0
2023-03-21 11:00:00,394.1,401.05,394.02,399.81,20779.0,394.1,401.05,394.02,399.81,20779.0
2023-03-21 12:00:00,399.64,402.38,399.51,399.56,13664.0,399.64,402.38,399.51,399.56,13664.0
2023-03-21 13:00:00,399.08,401.36,399.06,400.15,21391.0,399.08,401.36,399.06,400.15,21391.0
2023-03-21 14:00:00,400.15,400.32,399.11,399.73,29057.0,400.15,400.32,399.11,399.73,29057.0
2023-03-21 15:00:00,399.54,403.16,399.54,401.3,59301.0,399.54,403.16,399.54,401.3,59301.0
2023-03-22 09:30:00,401.79,401.79,391.5,395.69,26969.0,401.79,401.79,391.5,395.69,26969.0
2023-03-22 10:00:00,396.75,398.22,392.2,392.7,31709.0,396.75,398.22,392.2,392.7,31709.0
2023-03-22 11:00:00,393.0,393.5,390.58,390.6,34677.0,393.0,393.5,390.58,390.6,34677.0
2023-03-22 12:00:00,390.13,393.15,389.27,392.93,10903.0,390.13,393.15,389.27,392.93,10903.0
2023-03-22 13:00:00,393.35,394.06,391.72,394.06,19760.0,393.35,394.06,391.72,394.06,19760.0
2023-03-22 14:00:00,396.05,402.0,393.49,396.84,22770.0,396.05,402.0,393.49,396.84,22770.0
2023-03-22 15:00:00,395.74,399.45,387.09,387.21,87066.0,395.74,399.45,387.09,387.21,87066.0
2023-03-23 09:30:00,395.59,396.02,389.48,395.23,27591.0,395.59,396.02,389.48,395.23,27591.0
2023-03-23 10:00:00,395.52,405.0,394.34,403.25,55207.0,395.52,405.0,394.34,403.25,55207.0
2023-03-23 11:00:00,404.02,405.45,400.91,401.04,40066.0,404.02,405.45,400.91,401.04,40066.0
2023-03-23 12:00:00,400.83,402.9,399.63,400.18,29998.0,400.83,402.9,399.63,400.18,29998.0
2023-03-23 13:00:00,399.68,400.32,396.44,396.44,23589.0,399.68,400.32,396.44,396.44,23589.0
2023-03-23 14:00:00,396.54,397.29,391.27,393.62,61281.0,396.54,397.29,391.27,393.62,61281.0
2023-03-23 15:00:00,393.68,397.88,391.84,397.15,44919.0,393.68,397.88,391.84,397.15,44919.0
2023-03-24 09:30:00,396.22,397.28,394.01,397.28,44316.0,396.22,397.28,394.01,397.28,44316.0
2023-03-24 10:00:00,397.28,397.73,389.9,390.89,43590.0,397.28,397.73,389.9,390.89,43590.0
2023-03-24 11:00:00,390.98,391.34,387.42,390.52,17172.0,390.98,391.34,387.42,390.52,17172.0
2023-03-24 12:00:00,390.42,390.86,387.56,389.25,43982.0,390.42,390.86,387.56,389.25,43982.0
2023-03-24 13:00:00,389.05,392.11,387.86,391.75,20488.0,389.05,392.11,387.86,391.75,20488.0
2023-03-24 14:00:00,392.02,394.0,391.25,393.32,31589.0,392.02,394.0,391.25,393.32,31589.0
2023-03-24 15:00:00,393.78,396.05,393.04,395.77,54586.0,393.78,396.05,393.04,395.77,54586.0
2023-03-27 09:30:00,396.93,402.59,395.65,400.27,29136.0,396.93,402.59,395.65,400.27,29136.0
2023-03-27 10:00:00,400.3,401.26,395.9,395.92,24725.0,400.3,401.26,395.9,395.92,24725.0
2023-03-27 11:00:00,395.56,395.83,392.49,393.22,6598.0,395.56,395.83,392.49,393.22,6598.0
2023-03-27 12:00:00,394.0,397.18,393.73,397.0,4939.0,394.0,397.18,393.73,397.0,4939.0
2023-03-27 13:00:00,397.03,398.81,395.37,397.42,17881.0,397.03,398.81,395.37,397.42,17881.0
2023-03-27 14:00:00,397.35,399.94,396.88,399.46,20512.0,397.35,399.94,396.88,399.46,20512.0
2023-03-27 15:00:00,399.97,401.31,399.09,400.2,54567.0,399.97,401.31,399.09,400.2,54567.0
2023-03-28 09:30:00,399.61,404.24,398.5,401.19,54757.0,399.61,404.24,398.5,401.19,54757.0
2023-03-28 10:00:00,401.36,402.46,397.73,400.43,66136.0,401.36,402.46,397.73,400.43,66136.0
2023-03-28 11:00:00,399.37,403.92,398.83,401.02,19084.0,399.37,403.92,398.83,401.02,19084.0
2023-03-28 12:00:00,401.5,402.56,400.06,402.49,25819.0,401.5,402.56,400.06,402.49,25819.0
2023-03-28 13:00:00,401.86,402.59,399.79,399.83,15300.0,401.86,402.59,399.79,399.83,15300.0
2023-03-28 14:00:00,399.4,401.68,398.94,401.56,17355.0,399.4,401.68,398.94,401.56,17355.0
2023-03-28 15:00:00,401.87,404.54,401.09,402.89,77116.0,401.87,404.54,401.09,402.89,77116.0
2023-03-29 09:30:00,407.21,409.93,406.27,408.29,29925.0,407.21,409.93,406.27,408.29,29925.0
2023-03-29 10:00:00,408.38,409.14,404.54,405.82,29500.0,408.38,409.14,404.54,405.82,29500.0
2023-03-29 11:00:00,405.99,409.19,404.68,408.66,34822.0,405.99,409.19,404.68,408.66,34822.0
2023-03-29 12:00:00,408.66,410.66,408.14,408.39,33756.0,408.66,410.66,408.14,408.39,33756.0
2023-03-29 13:00:00,408.3,411.66,407.2,410.65,25706.0,408.3,411.66,407.2,410.65,25706.0
2023-03-29 14:00:00,411.07,413.25,410.49,411.93,27194.0,411.07,413.25,410.49,411.93,27194.0
2023-03-29 15:00:00,411.94,414.31,411.42,411.68,108953.0,411.94,414.31,411.42,411.68,108953.0
2023-03-30 09:30:00,415.69,420.62,414.59,419.24,26472.0,415.69,420.62,414.59,419.24,26472.0
2023-03-30 10:00:00,419.0,421.66,415.31,417.94,28144.0,419.0,421.66,415.31,417.94,28144.0
2023-03-30 11:00:00,417.38,419.06,415.32,416.87,18516.0,417.38,419.06,415.32,416.87,18516.0
2023-03-30 12:00:00,416.79,417.55,415.38,416.36,10059.0,416.79,417.55,415.38,416.36,10059.0
2023-03-30 13:00:00,416.28,417.16,414.12,415.32,30706.0,416.28,417.16,414.12,415.32,30706.0
2023-03-30 14:00:00,415.17,416.63,414.5,415.82,28378.0,415.17,416.63,414.5,415.82,28378.0
2023-03-30 15:00:00,415.61,417.54,415.09,416.99,68152.0,415.61,417.54,415.09,416.99,68152.0
2023-03-31 09:30:00,418.69,426.62,417.98,424.49,26397.0,418.69,426.62,417.98,424.49,26397.0
2023-03-31 10:00:00,424.01,428.36,421.13,427.1,47294.0,424.01,428.36,421.13,427.1,47294.0
2023-03-31 11:00:00,427.69,428.82,426.48,428.61,19628.0,427.69,428.82,426.48,428.61,19628.0
2023-03-31 12:00:00,428.53,431.6,427.87,430.31,79457.0,428.53,431.6,427.87,430.31,79457.0
2023-03-31 13:00:00,430.61,430.94,424.44,427.62,66181.0,430.61,430.94,424.44,427.62,66181.0
2023-03-31 14:00:00,427.37,429.67,425.36,426.59,58526.0,427.37,429.67,425.36,426.59,58526.0
2023-03-31 15:00:00,426.81,428.75,424.87,428.75,62258.0,426.81,428.75,424.87,428.75,62258.0
2023-04-03 09:30:00,423.34,426.07,416.71,418.11,35953.0,423.34,426.07,416.71,418.11,35953.0
2023-04-03 10:00:00,418.64,424.02,416.56,417.28,35305.0,418.64,424.02,416.56,417.28,35305.0
2023-04-03 11:00:00,416.44,420.38,414.54,420.38,25685.0,416.44,420.38,414.54,420.38,25685.0
2023-04-03 12:00:00,420.38,420.64,416.99,417.55,19865.0,420.38,420.64,416.99,417.55,19865.0
2023-04-03 13:00:00,417.14,419.33,416.04,417.58,26050.0,417.14,419.33,416.04,417.58,26050.0
2023-04-03 14:00:00,417.6,419.96,416.34,418.61,22332.0,417.6,419.96,416.34,418.61,22332.0
2023-04-03 15:00:00,418.9,422.23,418.46,420.08,70703.0,418.9,422.23,418.46,420.08,70703.0
2023-04-04 09:30:00,424.71,424.97,418.29,422.06,21105.0,424.71,424.97,418.29,422.06,21105.0
2023-04-04 10:00:00,422.58,426.6,420.85,424.23,48846.0,422.58,426.6,420.85,424.23,48846.0
2023-04-04 11:00:00,424.15,425.58,422.16,424.74,32816.0,424.15,425.58,422.16,424.74,32816.0
2023-04-04 12:00:00,424.34,428.33,422.96,427.39,28729.0,424.34,428.33,422.96,427.39,28729.0
2023-04-04 13:00:00,427.27,427.5,423.89,424.03,37338.0,427.27,427.5,423.89,424.03,37338.0
2023-04-04 14:00:00,424.12,424.56,419.61,420.12,31162.0,424.12,424.56,419.61,420.12,31162.0
2023-04-04 15:00:00,419.93,421.89,417.32,419.33,212178.0,419.93,421.89,417.32,419.33,212178.0
2023-04-05 09:30:00,416.52,416.68,409.34,412.9,25614.0,416.52,416.68,409.34,412.9,25614.0
2023-04-05 10:00:00,413.57,413.84,400.6,400.79,37609.0,413.57,413.84,400.6,400.79,37609.0
2023-04-05 11:00:00,400.8,407.97,399.67,407.97,95904.0,400.8,407.97,399.67,407.97,95904.0
2023-04-05 12:00:00,407.3,407.86,403.68,404.95,55358.0,407.3,407.86,403.68,404.95,55358.0
2023-04-05 13:00:00,405.18,405.2,400.94,402.56,183183.0,405.18,405.2,400.94,402.56,183183.0
2023-04-05 14:00:00,402.37,405.8,401.84,402.61,38500.0,402.37,405.8,401.84,402.61,38500.0
2023-04-05 15:00:00,402.47,405.25,401.2,405.25,115180.0,402.47,405.25,401.2,405.25,115180.0
2023-04-06 09:30:00,401.21,401.21,390.22,394.55,48903.0,401.21,401.21,390.22,394.55,48903.0
2023-04-06 10:00:00,394.56,399.02,393.23,394.71,129607.0,394.56,399.02,393.23,394.71,129607.0
2023-04-06 11:00:00,395.02,406.08,394.99,405.85,74941.0,395.02,406.08,394.99,405.85,74941.0
2023-04-06 12:00:00,406.08,407.19,404.32,405.08,37807.0,406.08,407.19,404.32,405.08,37807.0
2023-04-06 13:00:00,404.82,406.23,403.89,404.54,34845.0,404.82,406.23,403.89,404.54,34845.0
2023-04-06 14:00:00,404.66,406.6,404.25,404.33,34438.0,404.66,406.6,404.25,404.33,34438.0
2023-04-06 15:00:00,404.18,408.52,404.14,407.26,108669.0,404.18,408.52,404.14,407.26,108669.0
2023-04-10 09:30:00,400.43,402.23,394.26,401.48,25731.0,400.43,402.23,394.26,401.48,25731.0
2023-04-10 10:00:00,401.85,407.2,400.2,406.58,33721.0,401.85,407.2,400.2,406.58,33721.0
2023-04-10 11:00:00,406.96,409.23,404.86,405.51,17636.0,406.96,409.23,404.86,405.51,17636.0
2023-04-10 12:00:00,405.15,408.94,403.31,408.64,9025.0,405.15,408.94,403.31,408.64,9025.0
2023-04-10 13:00:00,408.11,410.38,407.99,407.99,7602.0,408.11,410.38,407.99,407.99,7602.0
2023-04-10 14:00:00,408.82,410.55,408.42,409.79,12770.0,408.82,410.55,408.42,409.79,12770.0
2023-04-10 15:00:00,410.15,410.15,406.33,407.58,50548.0,410.15,410.15,406.33,407.58,50548.0
2023-04-11 09:30:00,403.5,408.57,403.5,407.9,13513.0,403.5,408.57,403.5,407.9,13513.0
2023-04-11 10:00:00,409.54,412.54,405.5,405.5,18226.0,409.54,412.54,405.5,405.5,18226.0
2023-04-11 11:00:00,405.61,406.82,402.67,405.25,20103.0,405.61,406.82,402.67,405.25,20103.0
2023-04-11 12:00:00,405.84,410.55,405.78,410.37,31841.0,405.84,410.55,405.78,410.37,31841.0
2023-04-11 13:00:00,410.48,413.23,408.92,413.07,18937.0,410.48,413.23,408.92,413.07,18937.0
2023-04-11 14:00:00,413.26,413.55,410.16,411.56,21279.0,413.26,413.55,410.16,411.56,21279.0
2023-04-11 15:00:00,411.57,412.89,408.75,408.85,41145.0,411.57,412.89,408.75,408.85,41145.0
2023-04-12 09:30:00,417.37,422.39,411.22,413.48,41167.0,417.37,422.39,411.22,413.48,41167.0
2023-04-12 10:00:00,413.57,418.85,412.28,413.61,55620.0,413.57,418.85,412.28,413.61,55620.0
2023-04-12 11:00:00,413.2,420.51,412.32,420.5,26040.0,413.2,420.51,412.32,420.5,26040.0
2023-04-12 12:00:00,420.23,420.77,417.83,419.99,33236.0,420.23,420.77,417.83,419.99,33236.0
2023-04-12 13:00:00,420.59,420.73,416.13,416.29,35074.0,420.59,420.73,416.13,416.29,35074.0
2023-04-12 14:00:00,416.17,418.52,414.51,416.03,25803.0,416.17,418.52,414.51,416.03,25803.0
2023-04-12 15:00:00,416.02,417.18,413.64,413.66,89496.0,416.02,417.18,413.64,413.66,89496.0
2023-04-13 09:30:00,417.42,422.31,416.25,417.69,13212.0,417.42,422.31,416.25,417.69,13212.0
2023-04-13 10:00:00,417.8,423.96,416.44,421.98,33158.0,417.8,423.96,416.44,421.98,33158.0
2023-04-13 11:00:00,422.95,423.78,419.16,421.64,25559.0,422.95,423.78,419.16,421.64,25559.0
2023-04-13 12:00:00,421.99,424.89,421.87,422.35,27563.0,421.99,424.89,421.87,422.35,27563.0
2023-04-13 13:00:00,422.36,426.79,421.97,425.0,42123.0,422.36,426.79,421.97,425.0,42123.0
2023-04-13 14:00:00,425.08,426.26,423.78,425.33,23206.0,425.08,426.26,423.78,425.33,23206.0
2023-04-13 15:00:00,425.59,425.71,422.71,423.0,103047.0,425.59,425.71,422.71,423.0,103047.0
2023-04-14 09:30:00,416.8,423.27,416.39,422.04,36405.0,416.8,423.27,416.39,422.04,36405.0
2023-04-14 10:00:00,420.79,422.1,411.69,413.04,48484.0,420.79,422.1,411.69,413.04,48484.0
2023-04-14 11:00:00,412.76,414.3,411.03,411.91,21672.0,412.76,414.3,411.03,411.91,21672.0
2023-04-14 12:00:00,411.31,413.27,409.05,409.96,20486.0,411.31,413.27,409.05,409.96,20486.0
2023-04-14 13:00:00,410.06,414.32,409.96,414.32,33385.0,410.06,414.32,409.96,414.32,33385.0
2023-04-14 14:00:00,414.5,414.5,412.12,413.37,17492.0,414.5,414.5,412.12,413.37,17492.0
2023-04-14 15:00:00,413.2,416.34,410.0,416.27,69248.0,413.2,416.34,410.0,416.27,69248.0
2023-04-17 09:30:00,417.05,424.12,416.45,420.5,32101.0,417.05,424.12,416.45,420.5,32101.0
2023-04-17 10:00:00,420.3,421.86,417.38,419.88,39257.0,420.3,421.86,417.38,419.88,39257.0
2023-04-17 11:00:00,419.43,420.38,417.4,419.06,31773.0,419.43,420.38,417.4,419.06,31773.0
2023-04-17 12:00:00,418.96,420.48,417.99,419.42,13596.0,418.96,420.48,417.99,419.42,13596.0
2023-04-17 13:00:00,419.63,421.18,417.83,417.84,29654.0,419.63,421.18,417.83,417.84,29654.0
2023-04-17 14:00:00,417.67,420.08,417.48,420.08,12030.0,417.67,420.08,417.48,420.08,12030.0
2023-04-17 15:00:00,420.09,420.65,416.83,416.89,81743.0,420.09,420.65,416.83,416.89,81743.0
2023-04-18 09:30:00,421.0,422.78,419.42,419.43,23951.0,421.0,422.78,419.42,419.43,23951.0
2023-04-18 10:00:00,420.08,423.07,417.5,419.02,24294.0,420.08,423.07,417.5,419.02,24294.0
2023-04-18 11:00:00,418.88,419.12,416.2,416.27,26544.0,418.88,419.12,416.2,416.27,26544.0
2023-04-18 12:00:00,416.91,417.39,415.39,416.73,21350.0,416.91,417.39,415.39,416.73,21350.0
2023-04-18 13:00:00,416.7,417.74,414.88,415.5,27577.0,416.7,417.74,414.88,415.5,27577.0
2023-04-18 14:00:00,415.11,415.63,412.76,413.11,26455.0,415.11,415.63,412.76,413.11,26455.0
2023-04-18 15:00:00,413.09,415.34,412.82,414.45,54872.0,413.09,415.34,412.82,414.45,54872.0
2023-04-19 09:30:00,409.85,415.28,409.46,411.72,24902.0,409.85,415.28,409.46,411.72,24902.0
2023-04-19 10:00:00,411.99,418.13,411.86,417.56,43683.0,411.99,418.13,411.86,417.56,43683.0
2023-04-19 11:00:00,417.91,421.03,416.81,420.39,32701.0,417.91,421.03,416.81,420.39,32701.0
2023-04-19 12:00:00,420.57,424.62,419.45,422.65,16824.0,420.57,424.62,419.45,422.65,16824.0
2023-04-19 13:00:00,422.65,423.29,419.3,420.53,29729.0,422.65,423.29,419.3,420.53,29729.0
2023-04-19 14:00:00,420.53,420.84,419.59,420.31,8995.0,420.53,420.84,419.59,420.31,8995.0
2023-04-19 15:00:00,420.06,421.04,418.21,419.26,29747.0,420.06,421.04,418.21,419.26,29747.0
2023-04-20 09:30:00,415.62,418.01,414.59,417.89,11541.0,415.62,418.01,414.59,417.89,11541.0
2023-04-20 10:00:00,419.36,422.49,418.9,419.39,20648.0,419.36,422.49,418.9,419.39,20648.0
2023-04-20 11:00:00,419.6,421.26,418.36,421.15,12476.0,419.6,421.26,418.36,421.15,12476.0
2023-04-20 12:00:00,421.26,422.15,420.41,422.02,8001.0,421.26,422.15,420.41,422.02,8001.0
2023-04-20 13:00:00,422.18,422.4,420.04,420.7,21834.0,422.18,422.4,420.04,420.7,21834.0
2023-04-20 14:00:00,420.22,420.44,416.52,418.31,8885.0,420.22,420.44,416.52,418.31,8885.0
2023-04-20 15:00:00,418.13,418.58,416.01,416.96,44861.0,418.13,418.58,416.01,416.96,44861.0
2023-04-21 09:30:00,418.49,421.24,416.92,418.04,42286.0,418.49,421.24,416.92,418.04,42286.0
2023-04-21 10:00:00,417.42,423.93,416.02,422.2,45852.0,417.42,423.93,416.02,422.2,45852.0
2023-04-21 11:00:00,422.36,424.43,420.93,422.14,23438.0,422.36,424.43,420.93,422.14,23438.0
2023-04-21 12:00:00,422.41,423.16,420.48,421.27,16400.0,422.41,423.16,420.48,421.27,16400.0
2023-04-21 13:00:00,421.23,422.92,419.89,421.5,20450.0,421.23,422.92,419.89,421.5,20450.0
2023-04-21 14:00:00,421.76,424.1,421.5,424.02,55190.0,421.76,424.1,421.5,424.02,55190.0
2023-04-21 15:00:00,424.13,424.27,422.55,424.07,68448.0,424.13,424.27,422.55,424.07,68448.0
2023-04-24 09:30:00,424.33,427.45,421.36,421.98,33362.0,424.33,427.45,421.36,421.98,33362.0
2023-04-24 10:00:00,422.75,423.46,414.61,414.89,61970.0,422.75,423.46,414.61,414.89,61970.0
2023-04-24 11:00:00,414.81,415.64,408.05,410.17,34294.0,414.81,415.64,408.05,410.17,34294.0
2023-04-24 12:00:00,410.26,412.27,408.36,411.7,18199.0,410.26,412.27,408.36,411.7,18199.0
2023-04-24 13:00:00,411.46,414.31,411.24,414.31,10269.0,411.46,414.31,411.24,414.31,10269.0
2023-04-24 14:00:00,414.21,414.62,412.09,413.8,17796.0,414.21,414.62,412.09,413.8,17796.0
2023-04-24 15:00:00,413.83,415.14,411.92,412.93,65445.0,413.83,415.14,411.92,412.93,65445.0
2023-04-25 09:30:00,408.55,408.55,402.76,403.09,27146.0,408.55,408.55,402.76,403.09,27146.0
2023-04-25 10:00:00,403.1,405.29,400.8,403.86,25032.0,403.1,405.29,400.8,403.86,25032.0
2023-04-25 11:00:00,403.81,404.17,400.51,401.33,19485.0,403.81,404.17,400.51,401.33,19485.0
2023-04-25 12:00:00,401.17,402.6,399.48,400.79,35567.0,401.17,402.6,399.48,400.79,35567.0
2023-04-25 13:00:00,401.54,403.52,400.87,402.78,32184.0,401.54,403.52,400.87,402.78,32184.0
2023-04-25 14:00:00,402.74,403.26,401.36,402.39,21276.0,402.74,403.26,401.36,402.39,21276.0
2023-04-25 15:00:00,402.41,404.63,401.05,401.66,90168.0,402.41,404.63,401.05,401.66,90168.0
2023-04-26 09:30:00,410.0,416.96,408.73,416.96,25167.0,410.0,416.96,408.73,416.96,25167.0
2023-04-26 10:00:00,416.05,419.18,414.64,418.17,68770.0,416.05,419.18,414.64,418.17,68770.0
2023-04-26 11:00:00,418.36,422.08,418.36,421.28,53892.0,418.36,422.08,418.36,421.28,53892.0
2023-04-26 12:00:00,421.13,423.26,421.13,422.43,23930.0,421.13,423.26,421.13,422.43,23930.0
2023-04-26 13:00:00,422.57,423.58,421.05,421.85,24322.0,422.57,423.58,421.05,421.85,24322.0
2023-04-26 14:00:00,422.2,422.24,418.42,418.77,19385.0,422.2,422.24,418.42,418.77,19385.0
2023-04-26 15:00:00,418.62,418.68,414.6,415.64,67987.0,418.62,418.68,414.6,415.64,67987.0
2023-04-27 09:30:00,422.4,422.4,417.35,418.81,14570.0,422.4,422.4,417.35,418.81,14570.0
2023-04-27 10:00:00,418.29,419.56,415.0,415.55,21661.0,418.29,419.56,415.0,415.55,21661.0
2023-04-27 11:00:00,415.67,420.27,413.94,418.98,19277.0,415.67,420.27,413.94,418.98,19277.0
2023-04-27 12:00:00,419.22,424.4,419.22,423.8,15287.0,419.22,424.4,419.22,423.8,15287.0
2023-04-27 13:00:00,423.75,425.46,422.85,425.08,12669.0,423.75,425.46,422.85,425.08,12669.0
2023-04-27 14:00:00,425.36,426.44,423.86,426.3,22060.0,425.36,426.44,423.86,426.3,22060.0
2023-04-27 15:00:00,426.07,429.52,424.89,429.52,116085.0,426.07,429.52,424.89,429.52,116085.0
2023-04-28 09:30:00,423.24,424.35,413.0,419.94,53597.0,423.24,424.35,413.0,419.94,53597.0
2023-04-28 10:00:00,419.5,425.65,416.56,416.69,69347.0,419.5,425.65,416.56,416.69,69347.0
2023-04-28 11:00:00,416.83,417.73,414.77,415.96,46460.0,416.83,417.73,414.77,415.96,46460.0
2023-04-28 12:00:00,416.56,421.38,416.5,421.33,21836.0,416.56,421.38,416.5,421.33,21836.0
2023-04-28 13:00:00,421.44,422.35,420.0,422.35,16871.0,421.44,422.35,420.0,422.35,16871.0
2023-04-28 14:00:00,422.96,422.96,419.69,421.25,29043.0,422.96,422.96,419.69,421.25,29043.0
2023-04-28 15:00:00,421.54,422.37,419.59,420.34,62390.0,421.54,422.37,419.59,420.34,62390.0
2023-05-01 09:30:00,422.88,428.75,419.52,424.68,30516.0,422.88,428.75,419.52,424.68,30516.0
2023-05-01 10:00:00,423.61,427.44,422.13,427.02,44475.0,423.61,427.44,422.13,427.02,44475.0
2023-05-01 11:00:00,427.08,427.64,420.64,423.35,45986.0,427.08,427.64,420.64,423.35,45986.0
2023-05-01 12:00:00,423.36,427.17,422.74,426.35,33147.0,423.36,427.17,422.74,426.35,33147.0
2023-05-01 13:00:00,426.15,427.36,423.35,423.74,28298.0,426.15,427.36,423.35,423.74,28298.0
2023-05-01 14:00:00,423.28,424.68,422.4,423.24,46495.0,423.28,424.68,422.4,423.24,46495.0
2023-05-01 15:00:00,423.07,423.07,419.42,420.45,136781.0,423.07,423.07,419.42,420.45,136781.0
2023-05-02 09:30:00,420.98,423.26,418.43,421.26,58425.0,420.98,423.26,418.43,421.26,58425.0
2023-05-02 10:00:00,421.96,422.29,409.17,410.15,185508.0,421.96,422.29,409.17,410.15,185508.0
2023-05-02 11:00:00,410.15,418.32,409.99,416.29,61334.0,410.15,418.32,409.99,416.29,61334.0
2023-05-02 12:00:00,416.42,419.09,416.09,417.85,33986.0,416.42,419.09,416.09,417.85,33986.0
2023-05-02 13:00:00,417.77,419.71,416.06,419.48,30981.0,417.77,419.71,416.06,419.48,30981.0
2023-05-02 14:00:00,419.69,419.69,415.09,415.45,39524.0,419.69,419.69,415.09,415.45,39524.0
2023-05-02 15:00:00,415.44,415.74,413.98,414.39,94057.0,415.44,415.74,413.98,414.39,94057.0
2023-05-03 09:30:00,414.0,417.96,408.58,414.48,44700.0,414.0,417.96,408.58,414.48,44700.0
2023-05-03 10:00:00,414.0,418.84,410.47,416.77,56307.0,414.0,418.84,410.47,416.77,56307.0
2023-05-03 11:00:00,416.77,423.76,416.74,422.09,52039.0,416.77,423.76,416.74,422.09,52039.0
2023-05-03 12:00:00,422.03,422.71,417.88,418.91,29283.0,422.03,422.71,417.88,418.91,29283.0
2023-05-03 13:00:00,418.84,420.92,416.25,418.83,50105.0,418.84,420.92,416.25,418.83,50105.0
2023-05-03 14:00:00,418.52,425.95,417.23,424.02,56057.0,418.52,425.95,417.23,424.02,56057.0
2023-05-03 15:00:00,423.58,424.52,415.81,417.99,237962.0,423.58,424.52,415.81,417.99,237962.0
2023-05-04 09:30:00,451.63,460.0,441.12,456.98,232852.0,451.63,460.0,441.12,456.98,232852.0
2023-05-04 10:00:00,456.09,468.88,452.68,456.1,322168.0,456.09,468.88,452.68,456.1,322168.0
2023-05-04 11:00:00,455.11,457.11,445.86,448.04,125896.0,455.11,457.11,445.86,448.04,125896.0
2023-05-04 12:00:00,448.41,450.15,443.71,449.58,95752.0,448.41,450.15,443.71,449.58,95752.0
2023-05-04 13:00:00,449.67,449.67,441.1,445.45,85852.0,449.67,449.67,441.1,445.45,85852.0
2023-05-04 14:00:00,445.5,446.85,435.63,435.67,81731.0,445.5,446.85,435.63,435.67,81731.0
2023-05-04 15:00:00,435.63,450.1,435.45,448.54,266402.0,435.63,450.1,435.45,448.54,266402.0
2023-05-05 09:30:00,453.5,455.2,448.17,451.55,43733.0,453.5,455.2,448.17,451.55,43733.0
2023-05-05 10:00:00,450.31,456.5,445.82,448.58,85789.0,450.31,456.5,445.82,448.58,85789.0
2023-05-05 11:00:00,448.59,452.73,446.58,446.9,31512.0,448.59,452.73,446.58,446.9,31512.0
2023-05-05 12:00:00,447.18,448.73,440.57,442.32,39540.0,447.18,448.73,440.57,442.32,39540.0
2023-05-05 13:00:00,442.57,447.24,442.4,444.44,43757.0,442.57,447.24,442.4,444.44,43757.0
2023-05-05 14:00:00,444.37,444.52,441.19,443.1,33852.0,444.37,444.52,441.19,443.1,33852.0
2023-05-05 15:00:00,443.27,445.81,442.28,444.43,137423.0,443.27,445.81,442.28,444.43,137423.0
2023-05-08 09:30:00,442.63,446.78,440.01,442.98,27945.0,442.63,446.78,440.01,442.98,27945.0
2023-05-08 10:00:00,442.42,444.26,438.02,442.54,58038.0,442.42,444.26,438.02,442.54,58038.0
2023-05-08 11:00:00,442.06,442.06,436.54,440.82,42610.0,442.06,442.06,436.54,440.82,42610.0
2023-05-08 12:00:00,440.78,443.98,440.51,442.81,17773.0,440.78,443.98,440.51,442.81,17773.0
2023-05-08 13:00:00,442.97,443.77,441.6,442.67,18004.0,442.97,443.77,441.6,442.67,18004.0
2023-05-08 14:00:00,442.37,443.64,439.66,443.61,22815.0,442.37,443.64,439.66,443.61,22815.0
2023-05-08 15:00:00,443.96,444.9,440.35,444.89,100174.0,443.96,444.9,440.35,444.89,100174.0
2023-05-09 09:30:00,441.6,448.75,441.37,448.14,29631.0,441.6,448.75,441.37,448.14,29631.0
2023-05-09 10:00:00,447.84,449.38,444.03,447.03,23593.0,447.84,449.38,444.03,447.03,23593.0
2023-05-09 11:00:00,446.66,447.16,444.93,446.46,25467.0,446.66,447.16,444.93,446.46,25467.0
2023-05-09 12:00:00,446.25,447.8,444.61,447.8,17323.0,446.25,447.8,444.61,447.8,17323.0
2023-05-09 13:00:00,447.8,449.77,447.28,449.77,17094.0,447.8,449.77,447.28,449.77,17094.0
2023-05-09 14:00:00,449.5,449.51,446.99,447.89,13689.0,449.5,449.51,446.99,447.89,13689.0
2023-05-09 15:00:00,447.8,447.96,445.18,447.77,73966.0,447.8,447.96,445.18,447.77,73966.0
2023-05-10 09:30:00,453.93,464.07,453.74,458.3,39326.0,453.93,464.07,453.74,458.3,39326.0
2023-05-10 10:00:00,459.5,462.99,454.75,456.37,41107.0,459.5,462.99,454.75,456.37,41107.0
2023-05-10 11:00:00,456.36,462.47,456.36,458.49,34507.0,456.36,462.47,456.36,458.49,34507.0
2023-05-10 12:00:00,458.19,462.24,456.75,460.6,23990.0,458.19,462.24,456.75,460.6,23990.0
2023-05-10 13:00:00,460.5,461.28,457.8,459.77,19271.0,460.5,461.28,457.8,459.77,19271.0
2023-05-10 14:00:00,459.9,461.55,458.29,460.31,24897.0,459.9,461.55,458.29,460.31,24897.0
2023-05-10 15:00:00,460.01,461.09,456.89,459.69,62130.0,460.01,461.09,456.89,459.69,62130.0
2023-05-11 09:30:00,461.14,463.01,457.96,460.52,52886.0,461.14,463.01,457.96,460.52,52886.0
2023-05-11 10:00:00,460.14,461.82,456.42,459.99,56626.0,460.14,461.82,456.42,459.99,56626.0
2023-05-11 11:00:00,459.95,461.55,457.78,461.42,25926.0,459.95,461.55,457.78,461.42,25926.0
2023-05-11 12:00:00,461.16,464.0,460.38,461.82,28338.0,461.16,464.0,460.38,461.82,28338.0
2023-05-11 13:00:00,462.33,462.8,458.95,460.87,18589.0,462.33,462.8,458.95,460.87,18589.0
2023-05-11 14:00:00,461.12,462.26,460.41,461.07,13382.0,461.12,462.26,460.41,461.07,13382.0
2023-05-11 15:00:00,461.32,463.0,460.63,461.47,68357.0,461.32,463.0,460.63,461.47,68357.0
2023-05-12 09:30:00,458.64,466.08,458.2,464.82,38612.0,458.64,466.08,458.2,464.82,38612.0
2023-05-12 10:00:00,463.31,465.8,461.1,462.15,38811.0,463.31,465.8,461.1,462.15,38811.0
2023-05-12 11:00:00,462.32,464.53,461.45,464.36,18143.0,462.32,464.53,461.45,464.36,18143.0
2023-05-12 12:00:00,463.72,464.43,458.33,458.35,26863.0,463.72,464.43,458.33,458.35,26863.0
2023-05-12 13:00:00,458.55,463.71,458.48,462.9,20665.0,458.55,463.71,458.48,462.9,20665.0
2023-05-12 14:00:00,462.77,464.21,461.18,462.22,23701.0,462.77,464.21,461.18,462.22,23701.0
2023-05-12 15:00:00,461.78,463.72,459.84,462.22,75992.0,461.78,463.72,459.84,462.22,75992.0
2023-05-15 09:30:00,461.43,466.56,460.01,466.26,29599.0,461.43,466.56,460.01,466.26,29599.0
2023-05-15 10:00:00,466.31,468.45,463.56,465.08,20131.0,466.31,468.45,463.56,465.08,20131.0
2023-05-15 11:00:00,465.02,470.67,465.02,470.34,34565.0,465.02,470.67,465.02,470.34,34565.0
2023-05-15 12:00:00,470.45,470.48,468.04,470.48,11233.0,470.45,470.48,468.04,470.48,11233.0
2023-05-15 13:00:00,470.39,473.09,470.19,472.36,29205.0,470.39,473.09,470.19,472.36,29205.0
2023-05-15 14:00:00,472.39,473.31,471.73,472.27,28378.0,472.39,473.31,471.73,472.27,28378.0
2023-05-15 15:00:00,472.25,473.28,470.84,471.26,105277.0,472.25,473.28,470.84,471.26,105277.0
2023-05-16 09:30:00,470.0,471.86,465.33,471.17,36076.0,470.0,471.86,465.33,471.17,36076.0
2023-05-16 10:00:00,470.93,471.42,468.3,470.36,40519.0,470.93,471.42,468.3,470.36,40519.0
2023-05-16 11:00:00,470.35,470.44,467.42,468.9,27746.0,470.35,470.44,467.42,468.9,27746.0
2023-05-16 12:00:00,468.84,470.27,467.4,470.27,16043.0,468.84,470.27,467.4,470.27,16043.0
2023-05-16 13:00:00,470.71,471.71,469.36,471.2,17774.0,470.71,471.71,469.36,471.2,17774.0
2023-05-16 14:00:00,471.19,472.82,470.34,472.5,11647.0,471.19,472.82,470.34,472.5,11647.0
2023-05-16 15:00:00,472.52,474.53,471.73,474.52,89528.0,472.52,474.53,471.73,474.52,89528.0
2023-05-17 09:30:00,476.71,480.77,476.71,477.43,14779.0,476.71,480.77,476.71,477.43,14779.0
2023-05-17 10:00:00,477.72,483.13,476.45,481.31,61551.0,477.72,483.13,476.45,481.31,61551.0
2023-05-17 11:00:00,481.42,482.53,477.7,479.28,52985.0,481.42,482.53,477.7,479.28,52985.0
2023-05-17 12:00:00,479.36,482.34,478.7,481.03,16413.0,479.36,482.34,478.7,481.03,16413.0
2023-05-17 13:00:00,481.03,486.21,481.03,485.67,111563.0,481.03,486.21,481.03,485.67,111563.0
2023-05-17 14:00:00,485.22,487.74,485.09,485.16,45301.0,485.22,487.74,485.09,485.16,45301.0
2023-05-17 15:00:00,485.14,486.15,483.36,485.35,96955.0,485.14,486.15,483.36,485.35,96955.0
2023-05-18 09:30:00,487.45,488.73,483.0,483.0,62724.0,487.45,488.73,483.0,483.0,62724.0
2023-05-18 10:00:00,483.33,486.47,480.36,482.48,135417.0,483.33,486.47,480.36,482.48,135417.0
2023-05-18 11:00:00,482.49,483.56,480.34,481.43,106095.0,482.49,483.56,480.34,481.43,106095.0
2023-05-18 12:00:00,481.42,482.76,478.31,478.63,31969.0,481.42,482.76,478.31,478.63,31969.0
2023-05-18 13:00:00,478.58,482.18,477.86,479.4,40603.0,478.58,482.18,477.86,479.4,40603.0
2023-05-18 14:00:00,478.89,484.78,478.68,484.2,48097.0,478.89,484.78,478.68,484.2,48097.0
2023-05-18 15:00:00,484.16,484.66,482.2,482.72,176064.0,484.16,484.66,482.2,482.72,176064.0
2023-05-19 09:30:00,480.6,485.5,477.6,484.29,166050.0,480.6,485.5,477.6,484.29,166050.0
2023-05-19 10:00:00,484.25,484.69,479.77,483.68,30692.0,484.25,484.69,479.77,483.68,30692.0
2023-05-19 11:00:00,483.75,484.46,479.91,482.51,29898.0,483.75,484.46,479.91,482.51,29898.0
2023-05-19 12:00:00,483.55,483.55,479.8,482.88,18688.0,483.55,483.55,479.8,482.88,18688.0
2023-05-19 13:00:00,483.29,483.89,481.9,481.9,10550.0,483.29,483.89,481.9,481.9,10550.0
2023-05-19 14:00:00,481.92,484.0,481.63,482.54,13699.0,481.92,484.0,481.63,482.54,13699.0
2023-05-19 15:00:00,482.54,482.95,479.62,480.22,87298.0,482.54,482.95,479.62,480.22,87298.0
2023-05-22 09:30:00,479.0,491.76,478.21,491.52,50570.0,479.0,491.76,478.21,491.52,50570.0
2023-05-22 10:00:00,491.0,497.21,489.52,490.94,111413.0,491.0,497.21,489.52,490.94,111413.0
2023-05-22 11:00:00,491.16,494.17,488.73,492.2,37715.0,491.16,494.17,488.73,492.2,37715.0
2023-05-22 12:00:00,492.25,494.66,490.89,492.55,13279.0,492.25,494.66,490.89,492.55,13279.0
2023-05-22 13:00:00,493.17,494.09,491.55,493.96,27161.0,493.17,494.09,491.55,493.96,27161.0
2023-05-22 14:00:00,494.02,496.82,493.17,496.61,19158.0,494.02,496.82,493.17,496.61,19158.0
2023-05-22 15:00:00,496.56,496.95,494.12,494.43,91197.0,496.56,496.95,494.12,494.43,91197.0
2023-05-23 09:30:00,492.31,496.93,489.94,495.38,58429.0,492.31,496.93,489.94,495.38,58429.0
2023-05-23 10:00:00,495.99,497.67,492.95,494.74,25308.0,495.99,497.67,492.95,494.74,25308.0
2023-05-23 11:00:00,494.92,495.43,489.7,491.31,17188.0,494.92,495.43,489.7,491.31,17188.0
2023-05-23 12:00:00,491.32,491.32,483.55,485.83,47533.0,491.32,491.32,483.55,485.83,47533.0
2023-05-23 13:00:00,485.47,487.0,484.11,485.76,22048.0,485.47,487.0,484.11,485.76,22048.0
2023-05-23 14:00:00,485.94,485.96,481.59,482.46,47836.0,485.94,485.96,481.59,482.46,47836.0
2023-05-23 15:00:00,482.8,484.56,480.47,481.23,119905.0,482.8,484.56,480.47,481.23,119905.0
2023-05-24 09:30:00,477.43,487.67,473.44,484.33,27127.0,477.43,487.67,473.44,484.33,27127.0
2023-05-24 10:00:00,484.31,485.53,480.36,481.92,33983.0,484.31,485.53,480.36,481.92,33983.0
2023-05-24 11:00:00,480.81,484.13,480.0,482.94,24136.0,480.81,484.13,480.0,482.94,24136.0
2023-05-24 12:00:00,483.09,485.23,481.94,483.9,7466.0,483.09,485.23,481.94,483.9,7466.0
2023-05-24 13:00:00,483.52,488.54,482.57,487.0,12042.0,483.52,488.54,482.57,487.0,12042.0
2023-05-24 14:00:00,486.88,487.13,484.99,486.75,23855.0,486.88,487.13,484.99,486.75,23855.0
2023-05-24 15:00:00,486.9,490.47,485.53,490.02,84098.0,486.9,490.47,485.53,490.02,84098.0
2023-05-25 09:30:00,498.15,498.24,491.19,491.34,18896.0,498.15,498.24,491.19,491.34,18896.0
2023-05-25 10:00:00,492.7,495.07,491.62,494.47,21973.0,492.7,495.07,491.62,494.47,21973.0
2023-05-25 11:00:00,495.19,496.3,491.5,494.45,18244.0,495.19,496.3,491.5,494.45,18244.0
2023-05-25 12:00:00,495.01,495.02,492.7,493.8,14171.0,495.01,495.02,492.7,493.8,14171.0
2023-05-25 13:00:00,493.47,494.57,490.45,491.75,12335.0,493.47,494.57,490.45,491.75,12335.0
2023-05-25 14:00:00,491.75,494.77,490.49,490.58,30227.0,491.75,494.77,490.49,490.58,30227.0
2023-05-25 15:00:00,490.75,492.03,488.69,488.75,48037.0,490.75,492.03,488.69,488.75,48037.0
2023-05-26 09:30:00,490.42,496.33,490.42,493.18,18799.0,490.42,496.33,490.42,493.18,18799.0
2023-05-26 10:00:00,492.27,505.45,492.27,504.4,47743.0,492.27,505.45,492.27,504.4,47743.0
2023-05-26 11:00:00,504.02,504.54,499.72,501.14,40426.0,504.02,504.54,499.72,501.14,40426.0
2023-05-26 12:00:00,499.94,503.35,499.59,500.66,26328.0,499.94,503.35,499.59,500.66,26328.0
2023-05-26 13:00:00,500.54,501.0,497.48,497.66,15213.0,500.54,501.0,497.48,497.66,15213.0
2023-05-26 14:00:00,497.95,500.07,497.61,498.78,17226.0,497.95,500.07,497.61,498.78,17226.0
2023-05-26 15:00:00,498.63,499.32,495.43,496.09,65472.0,498.63,499.32,495.43,496.09,65472.0
2023-05-30 09:30:00,510.0,522.69,509.03,510.76,66365.0,510.0,522.69,509.03,510.76,66365.0
2023-05-30 10:00:00,509.68,511.37,505.2,510.81,71985.0,509.68,511.37,505.2,510.81,71985.0
2023-05-30 11:00:00,510.27,512.24,508.79,510.21,51954.0,510.27,512.24,508.79,510.21,51954.0
2023-05-30 12:00:00,510.01,510.77,507.0,508.99,28015.0,510.01,510.77,507.0,508.99,28015.0
2023-05-30 13:00:00,508.68,510.33,507.13,507.38,36076.0,508.68,510.33,507.13,507.38,36076.0
2023-05-30 14:00:00,507.63,511.89,507.62,510.66,27974.0,507.63,511.89,507.62,510.66,27974.0
2023-05-30 15:00:00,510.47,512.93,509.57,510.39,112238.0,510.47,512.93,509.57,510.39,112238.0
2023-05-31 09:30:00,504.74,515.7,502.63,512.48,62254.0,504.74,515.7,502.63,512.48,62254.0
2023-05-31 10:00:00,512.78,514.32,504.95,512.31,43601.0,512.78,514.32,504.95,512.31,43601.0
2023-05-31 11:00:00,512.72,512.72,507.55,509.96,28250.0,512.72,512.72,507.55,509.96,28250.0
2023-05-31 12:00:00,509.65,511.45,508.56,510.48,16002.0,509.65,511.45,508.56,510.48,16002.0
2023-05-31 13:00:00,509.8,516.0,509.27,516.0,19541.0,509.8,516.0,509.27,516.0,19541.0
2023-05-31 14:00:00,516.0,516.51,513.62,515.6,60874.0,516.0,516.51,513.62,515.6,60874.0
2023-05-31 15:00:00,515.1,519.94,512.68,517.94,108517.0,515.1,519.94,512.68,517.94,108517.0
2023-06-01 09:30:00,508.26,512.18,503.23,511.05,23854.0,508.26,512.18,503.23,511.05,23854.0
2023-06-01 10:00:00,510.35,520.0,508.89,517.73,85835.0,510.35,520.0,508.89,517.73,85835.0
2023-06-01 11:00:00,518.05,522.56,517.4,522.53,32022.0,518.05,522.56,517.4,522.53,32022.0
2023-06-01 12:00:00,522.59,523.79,521.51,522.06,13749.0,522.59,523.79,521.51,522.06,13749.0
2023-06-01 13:00:00,521.59,526.45,521.39,524.01,25426.0,521.59,526.45,521.39,524.01,25426.0
2023-06-01 14:00:00,523.93,526.5,523.93,525.31,10765.0,523.93,526.5,523.93,525.31,10765.0
2023-06-01 15:00:00,525.3,525.87,517.49,517.79,85178.0,525.3,525.87,517.49,517.79,85178.0
2023-06-02 09:30:00,520.47,529.47,520.47,524.57,29912.0,520.47,529.47,520.47,524.57,29912.0
2023-06-02 10:00:00,524.3,530.57,523.37,526.95,62781.0,524.3,530.57,523.37,526.95,62781.0
2023-06-02 11:00:00,526.49,530.69,526.49,529.17,28679.0,526.49,530.69,526.49,529.17,28679.0
2023-06-02 12:00:00,529.43,530.0,526.84,528.23,30518.0,529.43,530.0,526.84,528.23,30518.0
2023-06-02 13:00:00,527.86,528.82,523.46,523.66,15441.0,527.86,528.82,523.46,523.66,15441.0
2023-06-02 14:00:00,523.71,524.25,520.0,523.06,117099.0,523.71,524.25,520.0,523.06,117099.0
2023-06-02 15:00:00,522.45,526.28,522.45,524.14,73211.0,522.45,526.28,522.45,524.14,73211.0
2023-06-05 09:30:00,521.91,526.13,518.64,526.13,15840.0,521.91,526.13,518.64,526.13,15840.0
2023-06-05 10:00:00,527.84,529.0,521.3,527.51,31370.0,527.84,529.0,521.3,527.51,31370.0
2023-06-05 11:00:00,526.79,533.25,526.79,531.54,28165.0,526.79,533.25,526.79,531.54,28165.0
2023-06-05 12:00:00,532.29,535.12,531.19,532.55,40798.0,532.29,535.12,531.19,532.55,40798.0
2023-06-05 13:00:00,532.54,534.53,526.71,527.75,31057.0,532.54,534.53,526.71,527.75,31057.0
2023-06-05 14:00:00,528.3,529.58,524.4,526.97,22706.0,528.3,529.58,524.4,526.97,22706.0
2023-06-05 15:00:00,526.45,528.65,524.73,528.59,63920.0,526.45,528.65,524.73,528.59,63920.0
2023-06-06 09:30:00,525.3,530.74,522.13,529.0,43084.0,525.3,530.74,522.13,529.0,43084.0
2023-06-06 10:00:00,529.75,534.0,527.93,530.53,23179.0,529.75,534.0,527.93,530.53,23179.0
2023-06-06 11:00:00,530.56,535.0,529.46,534.86,30230.0,530.56,535.0,529.46,534.86,30230.0
2023-06-06 12:00:00,534.76,534.76,531.33,531.71,6073.0,534.76,534.76,531.33,531.71,6073.0
2023-06-06 13:00:00,531.96,532.57,531.21,531.3,10862.0,531.96,532.57,531.21,531.3,10862.0
2023-06-06 14:00:00,531.56,534.94,531.33,533.46,11230.0,531.56,534.94,531.33,533.46,11230.0
2023-06-06 15:00:00,533.24,534.54,530.1,530.29,34234.0,533.24,534.54,530.1,530.29,34234.0
2023-06-07 09:30:00,529.37,533.82,524.26,526.84,30731.0,529.37,533.82,524.26,526.84,30731.0
2023-06-07 10:00:00,527.93,528.81,510.3,512.39,72523.0,527.93,528.81,510.3,512.39,72523.0
2023-06-07 11:00:00,512.95,514.92,508.84,510.15,34069.0,512.95,514.92,508.84,510.15,34069.0
2023-06-07 12:00:00,509.74,512.27,502.23,502.23,85024.0,509.74,512.27,502.23,502.23,85024.0
2023-06-07 13:00:00,502.23,505.86,498.92,505.79,84911.0,502.23,505.86,498.92,505.79,84911.0
2023-06-07 14:00:00,506.06,508.19,503.06,504.68,19663.0,506.06,508.19,503.06,504.68,19663.0
2023-06-07 15:00:00,504.68,505.77,499.4,503.38,90078.0,504.68,505.77,499.4,503.38,90078.0
2023-06-08 09:30:00,501.87,509.0,496.37,508.49,36462.0,501.87,509.0,496.37,508.49,36462.0
2023-06-08 10:00:00,507.99,518.25,507.99,518.08,46510.0,507.99,518.25,507.99,518.08,46510.0
2023-06-08 11:00:00,518.0,522.99,515.1,522.76,66761.0,518.0,522.99,515.1,522.76,66761.0
2023-06-08 12:00:00,523.0,524.09,518.56,519.1,26949.0,523.0,524.09,518.56,519.1,26949.0
2023-06-08 13:00:00,519.47,520.07,512.08,513.88,27828.0,519.47,520.07,512.08,513.88,27828.0
2023-06-08 14:00:00,513.56,518.44,512.57,517.75,14737.0,513.56,518.44,512.57,517.75,14737.0
2023-06-08 15:00:00,517.74,518.69,515.02,517.4,57468.0,517.74,518.69,515.02,517.4,57468.0
2023-06-09 09:30:00,520.27,529.16,518.09,525.98,58980.0,520.27,529.16,518.09,525.98,58980.0
2023-06-09 10:00:00,526.0,526.0,513.31,515.96,79775.0,526.0,526.0,513.31,515.96,79775.0
2023-06-09 11:00:00,516.0,517.95,512.17,513.4,25895.0,516.0,517.95,512.17,513.4,25895.0
2023-06-09 12:00:00,513.46,516.08,512.84,515.98,15970.0,513.46,516.08,512.84,515.98,15970.0
2023-06-09 13:00:00,515.65,518.14,515.19,517.67,14095.0,515.65,518.14,515.19,517.67,14095.0
2023-06-09 14:00:00,517.7,517.7,514.24,516.91,15558.0,517.7,517.7,514.24,516.91,15558.0
2023-06-09 15:00:00,516.62,517.7,515.28,516.57,70408.0,516.62,517.7,515.28,516.57,70408.0
2023-06-12 09:30:00,516.83,520.0,514.54,515.7,37269.0,516.83,520.0,514.54,515.7,37269.0
2023-06-12 10:00:00,516.55,522.15,515.7,520.68,17056.0,516.55,522.15,515.7,520.68,17056.0
2023-06-12 11:00:00,520.54,526.88,519.33,526.32,14051.0,520.54,526.88,519.33,526.32,14051.0
2023-06-12 12:00:00,526.3,526.3,521.28,523.57,7173.0,526.3,526.3,521.28,523.57,7173.0
2023-06-12 13:00:00,523.42,524.73,522.33,524.71,7909.0,523.42,524.73,522.33,524.71,7909.0
2023-06-12 14:00:00,524.22,524.97,521.38,523.19,12395.0,524.22,524.97,521.38,523.19,12395.0
2023-06-12 15:00:00,523.11,524.66,520.68,520.86,36610.0,523.11,524.66,520.68,520.86,36610.0
2023-06-13 09:30:00,517.5,518.24,491.8,498.51,236500.0,517.5,518.24,491.8,498.51,236500.0
2023-06-13 10:00:00,498.52,503.93,493.44,499.94,144407.0,498.52,503.93,493.44,499.94,144407.0
2023-06-13 11:00:00,499.5,512.49,499.5,510.05,67571.0,499.5,512.49,499.5,510.05,67571.0
2023-06-13 12:00:00,510.74,515.84,507.46,515.73,39996.0,510.74,515.84,507.46,515.73,39996.0
2023-06-13 13:00:00,515.83,518.71,512.53,513.49,45608.0,515.83,518.71,512.53,513.49,45608.0
2023-06-13 14:00:00,513.47,513.47,505.28,508.62,46858.0,513.47,513.47,505.28,508.62,46858.0
2023-06-13 15:00:00,508.71,513.58,507.52,512.89,111781.0,508.71,513.58,507.52,512.89,111781.0
2023-06-14 09:30:00,508.0,514.59,506.45,508.88,15579.0,508.0,514.59,506.45,508.88,15579.0
2023-06-14 10:00:00,508.85,512.34,506.87,509.92,32368.0,508.85,512.34,506.87,509.92,32368.0
2023-06-14 11:00:00,508.97,513.41,508.97,510.23,15091.0,508.97,513.41,508.97,510.23,15091.0
2023-06-14 12:00:00,510.38,511.66,509.56,510.52,14822.0,510.38,511.66,509.56,510.52,14822.0
2023-06-14 13:00:00,510.35,510.35,503.62,507.47,45982.0,510.35,510.35,503.62,507.47,45982.0
2023-06-14 14:00:00,507.28,507.28,499.58,504.06,93334.0,507.28,507.28,499.58,504.06,93334.0
2023-06-14 15:00:00,504.12,505.99,499.33,503.99,86775.0,504.12,505.99,499.33,503.99,86775.0
2023-06-15 09:30:00,500.04,510.98,498.12,508.37,32471.0,500.04,510.98,498.12,508.37,32471.0
2023-06-15 10:00:00,510.83,514.95,509.43,512.7,37692.0,510.83,514.95,509.43,512.7,37692.0
2023-06-15 11:00:00,512.3,519.78,512.09,518.64,30139.0,512.3,519.78,512.09,518.64,30139.0
2023-06-15 12:00:00,518.04,521.25,516.57,521.02,24868.0,518.04,521.25,516.57,521.02,24868.0
2023-06-15 13:00:00,521.3,521.3,518.32,520.67,22576.0,521.3,521.3,518.32,520.67,22576.0
2023-06-15 14:00:00,521.0,522.81,518.31,521.84,17759.0,521.0,522.81,518.31,521.84,17759.0
2023-06-15 15:00:00,521.98,523.64,519.11,520.0,76612.0,521.98,523.64,519.11,520.0,76612.0
2023-06-16 09:30:00,526.42,532.18,520.12,522.0,74919.0,526.42,532.18,520.12,522.0,74919.0
2023-06-16 10:00:00,522.0,523.63,518.43,521.62,37117.0,522.0,523.63,518.43,521.62,37117.0
2023-06-16 11:00:00,521.23,522.45,517.75,519.8,25099.0,521.23,522.45,517.75,519.8,25099.0
2023-06-16 12:00:00,520.19,520.19,517.27,518.46,41324.0,520.19,520.19,517.27,518.46,41324.0
2023-06-16 13:00:00,517.83,520.21,516.88,520.0,13719.0,517.83,520.21,516.88,520.0,13719.0
2023-06-16 14:00:00,520.0,520.0,516.65,517.46,9238.0,520.0,520.0,516.65,517.46,9238.0
2023-06-16 15:00:00,517.18,520.04,515.58,519.32,63721.0,517.18,520.04,515.58,519.32,63721.0
2023-06-20 09:30:00,513.78,522.85,513.78,516.38,31492.0,513.78,522.85,513.78,516.38,31492.0
2023-06-20 10:00:00,516.86,519.89,510.24,512.23,34378.0,516.86,519.89,510.24,512.23,34378.0
2023-06-20 11:00:00,512.63,513.67,509.67,512.92,18151.0,512.63,513.67,509.67,512.92,18151.0
2023-06-20 12:00:00,512.91,516.17,510.91,515.82,14446.0,512.91,516.17,510.91,515.82,14446.0
2023-06-20 13:00:00,515.99,516.28,512.9,512.9,8831.0,515.99,516.28,512.9,512.9,8831.0
2023-06-20 14:00:00,513.41,514.3,511.62,513.5,9900.0,513.41,514.3,511.62,513.5,9900.0
2023-06-20 15:00:00,513.47,516.75,513.46,515.65,43937.0,513.47,516.75,513.46,515.65,43937.0
2023-06-21 09:30:00,515.45,517.04,511.59,515.24,19921.0,515.45,517.04,511.59,515.24,19921.0
2023-06-21 10:00:00,515.55,515.55,500.72,503.19,63702.0,515.55,515.55,500.72,503.19,63702.0
2023-06-21 11:00:00,503.43,509.21,500.47,501.57,36298.0,503.43,509.21,500.47,501.57,36298.0
2023-06-21 12:00:00,502.47,508.33,502.47,506.08,9000.0,502.47,508.33,502.47,506.08,9000.0
2023-06-21 13:00:00,505.44,509.25,505.43,509.25,5750.0,505.44,509.25,505.43,509.25,5750.0
2023-06-21 14:00:00,509.85,511.0,508.37,509.64,15629.0,509.85,511.0,508.37,509.64,15629.0
2023-06-21 15:00:00,509.45,511.0,506.94,507.35,30061.0,509.45,511.0,506.94,507.35,30061.0
2023-06-22 09:30:00,501.32,507.24,500.0,505.23,27634.0,501.32,507.24,500.0,505.23,27634.0
2023-06-22 10:00:00,505.97,510.73,502.13,507.1,30308.0,505.97,510.73,502.13,507.1,30308.0
2023-06-22 11:00:00,507.5,518.79,507.49,518.12,42956.0,507.5,518.79,507.49,518.12,42956.0
2023-06-22 12:00:00,518.08,518.83,513.9,515.36,28710.0,518.08,518.83,513.9,515.36,28710.0
2023-06-22 13:00:00,514.28,515.17,512.32,513.91,6734.0,514.28,515.17,512.32,513.91,6734.0
2023-06-22 14:00:00,513.48,515.87,513.48,515.38,13942.0,513.48,515.87,513.48,515.38,13942.0
2023-06-22 15:00:00,515.04,519.18,514.71,518.58,47357.0,515.04,519.18,514.71,518.58,47357.0
2023-06-23 09:30:00,512.17,515.0,506.71,513.02,9491.0,512.17,515.0,506.71,513.02,9491.0
2023-06-23 10:00:00,513.02,518.79,510.89,518.48,20463.0,513.02,518.79,510.89,518.48,20463.0
2023-06-23 11:00:00,518.97,518.97,515.33,515.52,17348.0,518.97,518.97,515.33,515.52,17348.0
2023-06-23 12:00:00,516.4,521.35,516.4,519.83,22652.0,516.4,521.35,516.4,519.83,22652.0
2023-06-23 13:00:00,519.83,522.2,517.73,517.73,14837.0,519.83,522.2,517.73,517.73,14837.0
2023-06-23 14:00:00,518.18,519.5,516.77,517.46,13029.0,518.18,519.5,516.77,517.46,13029.0
2023-06-23 15:00:00,516.92,517.19,511.37,512.59,60990.0,516.92,517.19,511.37,512.59,60990.0
2023-06-26 09:30:00,509.93,521.38,508.41,521.38,11357.0,509.93,521.38,508.41,521.38,11357.0
2023-06-26 10:00:00,520.54,522.5,515.11,515.88,34744.0,520.54,522.5,515.11,515.88,34744.0
2023-06-26 11:00:00,515.79,515.89,508.18,509.21,18263.0,515.79,515.89,508.18,509.21,18263.0
2023-06-26 12:00:00,509.21,509.21,504.63,507.57,23840.0,509.21,509.21,504.63,507.57,23840.0
2023-06-26 13:00:00,508.27,509.0,506.55,508.93,9169.0,508.27,509.0,506.55,508.93,9169.0
2023-06-26 14:00:00,508.43,510.92,508.31,509.61,9344.0,508.43,510.92,508.31,509.61,9344.0
2023-06-26 15:00:00,510.17,511.73,508.2,508.37,31070.0,510.17,511.73,508.2,508.37,31070.0
2023-06-27 09:30:00,512.61,518.59,507.85,514.64,13724.0,512.61,518.59,507.85,514.64,13724.0
2023-06-27 10:00:00,515.27,517.26,512.46,512.93,19761.0,515.27,517.26,512.46,512.93,19761.0
2023-06-27 11:00:00,512.91,517.69,511.04,515.5,15368.0,512.91,517.69,511.04,515.5,15368.0
2023-06-27 12:00:00,515.5,520.39,515.06,518.12,23464.0,515.5,520.39,515.06,518.12,23464.0
2023-06-27 13:00:00,517.59,518.76,516.34,516.98,17458.0,517.59,518.76,516.34,516.98,17458.0
2023-06-27 14:00:00,517.49,518.44,515.42,515.42,14205.0,517.49,518.44,515.42,515.42,14205.0
2023-06-27 15:00:00,515.96,517.08,514.1,515.78,51431.0,515.96,517.08,514.1,515.78,51431.0
2023-06-28 09:30:00,514.13,532.0,514.13,528.82,44845.0,514.13,532.0,514.13,528.82,44845.0
2023-06-28 10:00:00,530.0,530.55,521.76,524.59,41696.0,530.0,530.55,521.76,524.59,41696.0
2023-06-28 11:00:00,524.31,526.31,523.45,525.68,24569.0,524.31,526.31,523.45,525.68,24569.0
2023-06-28 12:00:00,525.64,531.71,524.51,526.42,39404.0,525.64,531.71,524.51,526.42,39404.0
2023-06-28 13:00:00,527.23,531.91,526.1,528.44,21734.0,527.23,531.91,526.1,528.44,21734.0
2023-06-28 14:00:00,528.72,529.7,527.22,528.0,19873.0,528.72,529.7,527.22,528.0,19873.0
2023-06-28 15:00:00,527.93,528.07,523.01,524.68,42511.0,527.93,528.07,523.01,524.68,42511.0
2023-06-29 09:30:00,522.6,528.65,521.32,526.0,21650.0,522.6,528.65,521.32,526.0,21650.0
2023-06-29 10:00:00,526.0,526.0,518.0,520.57,12094.0,526.0,526.0,518.0,520.57,12094.0
2023-06-29 11:00:00,520.59,521.78,517.7,517.93,13058.0,520.59,521.78,517.7,517.93,13058.0
2023-06-29 12:00:00,517.95,519.3,516.0,516.63,8433.0,517.95,519.3,516.0,516.63,8433.0
2023-06-29 13:00:00,516.64,516.68,511.49,512.09,27651.0,516.64,516.68,511.49,512.09,27651.0
2023-06-29 14:00:00,512.13,514.57,511.41,513.93,25898.0,512.13,514.57,511.41,513.93,25898.0
2023-06-29 15:00:00,514.0,516.59,512.92,516.55,49386.0,514.0,516.59,512.92,516.55,49386.0
2023-06-30 09:30:00,520.91,525.5,519.0,523.45,22155.0,520.91,525.5,519.0,523.45,22155.0
2023-06-30 10:00:00,524.94,533.46,523.75,531.48,92194.0,524.94,533.46,523.75,531.48,92194.0
2023-06-30 11:00:00,531.17,533.77,527.86,530.0,39918.0,531.17,533.77,527.86,530.0,39918.0
2023-06-30 12:00:00,530.41,533.04,529.39,533.04,31479.0,530.41,533.04,529.39,533.04,31479.0
2023-06-30 13:00:00,532.97,535.9,531.45,533.86,30874.0,532.97,535.9,531.45,533.86,30874.0
2023-06-30 14:00:00,534.03,535.01,531.57,532.61,31735.0,534.03,535.01,531.57,532.61,31735.0
2023-06-30 15:00:00,533.67,534.48,530.91,532.41,107992.0,533.67,534.48,530.91,532.41,107992.0
2023-07-03 09:30:00,529.62,533.55,520.51,527.0,29215.0,529.62,533.55,520.51,527.0,29215.0
2023-07-03 10:00:00,527.68,529.48,520.08,520.09,34786.0,527.68,529.48,520.08,520.09,34786.0
2023-07-03 11:00:00,520.34,524.15,519.15,520.41,23795.0,520.34,524.15,519.15,520.41,23795.0
2023-07-03 12:00:00,520.65,527.28,518.73,527.24,31788.0,520.65,527.28,518.73,527.24,31788.0
2023-07-05 09:30:00,519.62,521.23,513.45,517.32,51861.0,519.62,521.23,513.45,517.32,51861.0
2023-07-05 10:00:00,516.24,519.24,513.51,516.25,46827.0,516.24,519.24,513.51,516.25,46827.0
2023-07-05 11:00:00,516.25,517.99,512.56,513.16,50106.0,516.25,517.99,512.56,513.16,50106.0
2023-07-05 12:00:00,512.72,515.45,511.14,514.52,28977.0,512.72,515.45,511.14,514.52,28977.0
2023-07-05 13:00:00,514.51,517.3,513.83,516.61,28972.0,514.51,517.3,513.83,516.61,28972.0
2023-07-05 14:00:00,516.64,520.51,515.65,519.96,25110.0,516.64,520.51,515.65,519.96,25110.0
2023-07-05 15:00:00,519.89,524.27,519.21,520.4,57000.0,519.89,524.27,519.21,520.4,57000.0
2023-07-06 09:30:00,510.57,510.93,497.02,502.0,56804.0,510.57,510.93,497.02,502.0,56804.0
2023-07-06 10:00:00,503.52,506.29,500.49,500.52,58911.0,503.52,506.29,500.49,500.52,58911.0
2023-07-06 11:00:00,500.06,507.08,500.05,506.53,16511.0,500.06,507.08,500.05,506.53,16511.0
2023-07-06 12:00:00,506.98,513.15,506.82,510.86,25519.0,506.98,513.15,506.82,510.86,25519.0
2023-07-06 13:00:00,511.08,514.95,510.44,514.2,14101.0,511.08,514.95,510.44,514.2,14101.0
2023-07-06 14:00:00,514.44,518.18,514.05,517.3,39398.0,514.44,518.18,514.05,517.3,39398.0
2023-07-06 15:00:00,517.26,521.97,516.36,521.54,127600.0,517.26,521.97,516.36,521.54,127600.0
2023-07-07 09:30:00,520.0,526.99,519.28,523.77,31577.0,520.0,526.99,519.28,523.77,31577.0
2023-07-07 10:00:00,524.99,525.41,515.01,515.52,17524.0,524.99,525.41,515.01,515.52,17524.0
2023-07-07 11:00:00,515.72,518.03,515.23,516.83,18553.0,515.72,518.03,515.23,516.83,18553.0
2023-07-07 12:00:00,516.65,521.43,515.42,520.56,15453.0,516.65,521.43,515.42,520.56,15453.0
2023-07-07 13:00:00,520.68,522.63,518.98,519.61,7806.0,520.68,522.63,518.98,519.61,7806.0
2023-07-07 14:00:00,519.93,520.7,516.86,517.44,16111.0,519.93,520.7,516.86,517.44,16111.0
2023-07-07 15:00:00,517.12,517.47,511.87,513.07,40768.0,517.12,517.47,511.87,513.07,40768.0
2023-07-10 09:30:00,513.98,521.64,511.16,515.18,39864.0,513.98,521.64,511.16,515.18,39864.0
2023-07-10 10:00:00,515.5,522.66,515.5,520.66,31191.0,515.5,522.66,515.5,520.66,31191.0
2023-07-10 11:00:00,520.24,525.82,519.6,522.61,27986.0,520.24,525.82,519.6,522.61,27986.0
2023-07-10 12:00:00,522.47,524.97,520.29,524.97,10413.0,522.47,524.97,520.29,524.97,10413.0
2023-07-10 13:00:00,524.59,526.06,523.83,525.45,13666.0,524.59,526.06,523.83,525.45,13666.0
2023-07-10 14:00:00,525.42,529.25,524.33,528.9,20186.0,525.42,529.25,524.33,528.9,20186.0
2023-07-10 15:00:00,529.28,530.0,527.16,529.95,48450.0,529.28,530.0,527.16,529.95,48450.0
2023-07-11 09:30:00,535.0,544.2,530.8,533.18,44674.0,535.0,544.2,530.8,533.18,44674.0
2023-07-11 10:00:00,533.01,538.86,529.89,536.97,22945.0,533.01,538.86,529.89,536.97,22945.0
2023-07-11 11:00:00,536.07,537.17,532.34,535.43,8831.0,536.07,537.17,532.34,535.43,8831.0
2023-07-11 12:00:00,537.0,537.24,534.35,536.35,9447.0,537.0,537.24,534.35,536.35,9447.0
2023-07-11 13:00:00,537.0,538.97,535.65,538.97,45188.0,537.0,538.97,535.65,538.97,45188.0
2023-07-11 14:00:00,537.69,539.39,535.64,538.9,18153.0,537.69,539.39,535.64,538.9,18153.0
2023-07-11 15:00:00,538.54,541.0,537.97,540.03,50318.0,538.54,541.0,537.97,540.03,50318.0
2023-07-12 09:30:00,547.91,549.0,538.4,542.3,42288.0,547.91,549.0,538.4,542.3,42288.0
2023-07-12 10:00:00,542.13,546.78,541.43,542.75,21707.0,542.13,546.78,541.43,542.75,21707.0
2023-07-12 11:00:00,544.23,546.11,536.25,536.25,17524.0,544.23,546.11,536.25,536.25,17524.0
2023-07-12 12:00:00,538.05,541.4,537.51,540.68,16029.0,538.05,541.4,537.51,540.68,16029.0
2023-07-12 13:00:00,541.04,544.74,541.04,544.55,8385.0,541.04,544.74,541.04,544.55,8385.0
2023-07-12 14:00:00,544.1,546.41,542.91,544.59,11906.0,544.1,546.41,542.91,544.59,11906.0
2023-07-12 15:00:00,544.6,545.85,540.0,543.04,54245.0,544.6,545.85,540.0,543.04,54245.0
2023-07-13 09:30:00,545.72,554.62,545.72,553.84,24431.0,545.72,554.62,545.72,553.84,24431.0
2023-07-13 10:00:00,553.99,558.25,550.96,557.98,34443.0,553.99,558.25,550.96,557.98,34443.0
2023-07-13 11:00:00,557.6,558.21,554.64,556.46,11898.0,557.6,558.21,554.64,556.46,11898.0
2023-07-13 12:00:00,556.0,556.7,554.42,555.74,6620.0,556.0,556.7,554.42,555.74,6620.0
2023-07-13 13:00:00,556.52,558.0,555.59,555.59,9091.0,556.52,558.0,555.59,555.59,9091.0
2023-07-13 14:00:00,556.42,557.33,552.2,553.11,18480.0,556.42,557.33,552.2,553.11,18480.0
2023-07-13 15:00:00,552.65,553.55,549.96,550.95,42121.0,552.65,553.55,549.96,550.95,42121.0
2023-07-14 09:30:00,557.99,569.59,557.46,561.37,38028.0,557.99,569.59,557.46,561.37,38028.0
2023-07-14 10:00:00,561.66,566.09,553.06,555.72,35054.0,561.66,566.09,553.06,555.72,35054.0
2023-07-14 11:00:00,555.91,559.18,555.74,559.18,15837.0,555.91,559.18,555.74,559.18,15837.0
2023-07-14 12:00:00,558.07,559.36,555.0,557.14,14424.0,558.07,559.36,555.0,557.14,14424.0
2023-07-14 13:00:00,557.69,560.84,556.79,557.16,24144.0,557.69,560.84,556.79,557.16,24144.0
2023-07-14 14:00:00,557.7,560.23,555.42,555.42,29189.0,557.7,560.23,555.42,555.42,29189.0
2023-07-14 15:00:00,555.19,555.66,552.49,555.41,60643.0,555.19,555.66,552.49,555.41,60643.0
2023-07-17 09:30:00,549.69,558.86,548.47,555.5,19263.0,549.69,558.86,548.47,555.5,19263.0
2023-07-17 10:00:00,555.75,558.18,552.73,555.95,52563.0,555.75,558.18,552.73,555.95,52563.0
2023-07-17 11:00:00,556.46,558.6,553.15,558.6,14218.0,556.46,558.6,553.15,558.6,14218.0
2023-07-17 12:00:00,558.78,562.24,556.39,560.93,33029.0,558.78,562.24,556.39,560.93,33029.0
2023-07-17 13:00:00,560.94,561.05,556.63,558.32,19515.0,560.94,561.05,556.63,558.32,19515.0
2023-07-17 14:00:00,558.2,560.0,556.58,559.82,23970.0,558.2,560.0,556.58,559.82,23970.0
2023-07-17 15:00:00,559.47,562.17,557.03,557.06,67258.0,559.47,562.17,557.03,557.06,67258.0
2023-07-18 09:30:00,556.69,557.36,550.95,552.35,21262.0,556.69,557.36,550.95,552.35,21262.0
2023-07-18 10:00:00,553.13,560.19,551.97,557.67,23259.0,553.13,560.19,551.97,557.67,23259.0
2023-07-18 11:00:00,557.93,563.37,556.17,560.25,21599.0,557.93,563.37,556.17,560.25,21599.0
2023-07-18 12:00:00,560.56,566.25,560.56,563.39,19320.0,560.56,566.25,560.56,563.39,19320.0
2023-07-18 13:00:00,563.39,564.21,560.85,561.44,11265.0,563.39,564.21,560.85,561.44,11265.0
2023-07-18 14:00:00,561.47,562.64,559.6,561.6,18610.0,561.47,562.64,559.6,561.6,18610.0
2023-07-18 15:00:00,561.2,562.65,560.51,561.67,46662.0,561.2,562.65,560.51,561.67,46662.0
2023-07-19 09:30:00,566.96,571.6,564.48,566.7,14534.0,566.96,571.6,564.48,566.7,14534.0
2023-07-19 10:00:00,564.96,568.22,559.22,563.38,29845.0,564.96,568.22,559.22,563.38,29845.0
2023-07-19 11:00:00,563.38,568.33,562.49,566.01,15185.0,563.38,568.33,562.49,566.01,15185.0
2023-07-19 12:00:00,566.76,567.73,557.02,559.91,15362.0,566.76,567.73,557.02,559.91,15362.0
2023-07-19 13:00:00,559.96,560.64,556.88,559.27,8722.0,559.96,560.64,556.88,559.27,8722.0
2023-07-19 14:00:00,559.25,563.41,557.71,563.41,11559.0,559.25,563.41,557.71,563.41,11559.0
2023-07-19 15:00:00,563.31,571.51,562.28,568.71,79600.0,563.31,571.51,562.28,568.71,79600.0
2023-07-20 09:30:00,560.28,565.5,558.12,560.2,21830.0,560.28,565.5,558.12,560.2,21830.0
2023-07-20 10:00:00,561.68,561.68,544.51,546.77,53225.0,561.68,561.68,544.51,546.77,53225.0
2023-07-20 11:00:00,547.67,550.08,543.12,544.71,29023.0,547.67,550.08,543.12,544.71,29023.0
2023-07-20 12:00:00,544.99,545.36,539.6,541.85,20399.0,544.99,545.36,539.6,541.85,20399.0
2023-07-20 13:00:00,541.52,544.4,540.85,543.25,39282.0,541.52,544.4,540.85,543.25,39282.0
2023-07-20 14:00:00,543.08,544.29,538.22,538.88,24233.0,543.08,544.29,538.22,538.88,24233.0
2023-07-20 15:00:00,539.41,541.01,537.49,540.05,89840.0,539.41,541.01,537.49,540.05,89840.0
2023-07-21 09:30:00,547.85,551.44,545.98,548.33,24352.0,547.85,551.44,545.98,548.33,24352.0
2023-07-21 10:00:00,548.19,549.25,544.14,545.63,15661.0,548.19,549.25,544.14,545.63,15661.0
2023-07-21 11:00:00,546.38,550.6,544.77,549.0,18585.0,546.38,550.6,544.77,549.0,18585.0
2023-07-21 12:00:00,549.33,549.63,546.0,547.46,22454.0,549.33,549.63,546.0,547.46,22454.0
2023-07-21 13:00:00,548.0,550.16,546.38,549.5,16320.0,548.0,550.16,546.38,549.5,16320.0
2023-07-21 14:00:00,549.36,549.38,545.28,545.89,11803.0,549.36,549.38,545.28,545.89,11803.0
2023-07-21 15:00:00,545.63,545.63,542.31,544.72,45643.0,545.63,545.63,542.31,544.72,45643.0
2023-07-24 09:30:00,550.1,552.89,536.15,537.82,16928.0,550.1,552.89,536.15,537.82,16928.0
2023-07-24 10:00:00,537.77,544.54,537.77,537.88,14660.0,537.77,544.54,537.77,537.88,14660.0
2023-07-24 11:00:00,536.91,538.76,532.01,533.33,28539.0,536.91,538.76,532.01,533.33,28539.0
2023-07-24 12:00:00,533.74,535.26,527.55,529.69,32911.0,533.74,535.26,527.55,529.69,32911.0
2023-07-24 13:00:00,530.05,535.5,529.63,534.92,12472.0,530.05,535.5,529.63,534.92,12472.0
2023-07-24 14:00:00,534.29,536.69,533.18,534.56,12040.0,534.29,536.69,533.18,534.56,12040.0
2023-07-24 15:00:00,535.08,537.7,533.74,536.12,37843.0,535.08,537.7,533.74,536.12,37843.0
2023-07-25 09:30:00,544.45,550.99,542.79,550.99,22266.0,544.45,550.99,542.79,550.99,22266.0
2023-07-25 10:00:00,550.43,553.29,548.16,550.71,31632.0,550.43,553.29,548.16,550.71,31632.0
2023-07-25 11:00:00,550.91,554.25,550.6,553.93,20201.0,550.91,554.25,550.6,553.93,20201.0
2023-07-25 12:00:00,554.12,557.14,552.76,556.96,13248.0,554.12,557.14,552.76,556.96,13248.0
2023-07-25 13:00:00,556.83,556.85,552.71,553.36,18760.0,556.83,556.85,552.71,553.36,18760.0
2023-07-25 14:00:00,553.46,555.25,551.83,551.9,31073.0,553.46,555.25,551.83,551.9,31073.0
2023-07-25 15:00:00,552.0,554.56,551.07,551.12,102523.0,552.0,554.56,551.07,551.12,102523.0
2023-07-26 09:30:00,545.9,553.86,542.0,553.74,13591.0,545.9,553.86,542.0,553.74,13591.0
2023-07-26 10:00:00,552.62,556.21,549.37,549.37,19529.0,552.62,556.21,549.37,549.37,19529.0
2023-07-26 11:00:00,548.51,549.94,545.15,545.83,15462.0,548.51,549.94,545.15,545.83,15462.0
2023-07-26 12:00:00,546.42,546.58,542.72,543.36,11485.0,546.42,546.58,542.72,543.36,11485.0
2023-07-26 13:00:00,543.45,548.11,543.19,547.38,11526.0,543.45,548.11,543.19,547.38,11526.0
2023-07-26 14:00:00,548.23,553.45,547.76,551.14,9987.0,548.23,553.45,547.76,551.14,9987.0
2023-07-26 15:00:00,551.1,551.15,546.9,548.76,36896.0,551.1,551.15,546.9,548.76,36896.0
2023-07-27 09:30:00,557.99,560.81,556.09,557.17,12322.0,557.99,560.81,556.09,557.17,12322.0
2023-07-27 10:00:00,556.73,563.28,556.48,557.55,40908.0,556.73,563.28,556.48,557.55,40908.0
2023-07-27 11:00:00,558.26,562.61,557.58,557.84,35768.0,558.26,562.61,557.58,557.84,35768.0
2023-07-27 12:00:00,559.16,562.55,559.16,561.17,7817.0,559.16,562.55,559.16,561.17,7817.0
2023-07-27 13:00:00,561.67,562.3,555.32,556.23,11989.0,561.67,562.3,555.32,556.23,11989.0
2023-07-27 14:00:00,556.34,557.31,545.76,546.55,35759.0,556.34,557.31,545.76,546.55,35759.0
2023-07-27 15:00:00,546.6,550.77,544.63,548.27,50989.0,546.6,550.77,544.63,548.27,50989.0
2023-07-28 09:30:00,560.56,561.19,553.48,554.57,23106.0,560.56,561.19,553.48,554.57,23106.0
2023-07-28 10:00:00,554.79,556.11,548.0,550.17,24331.0,554.79,556.11,548.0,550.17,24331.0
2023-07-28 11:00:00,550.69,556.03,548.79,556.03,30941.0,550.69,556.03,548.79,556.03,30941.0
2023-07-28 12:00:00,555.71,555.94,551.9,553.82,17302.0,555.71,555.94,551.9,553.82,17302.0
2023-07-28 13:00:00,553.36,559.4,552.92,559.32,17455.0,553.36,559.4,552.92,559.32,17455.0
2023-07-28 14:00:00,558.75,559.69,557.29,557.45,10004.0,558.75,559.69,557.29,557.45,10004.0
2023-07-28 15:00:00,557.55,559.98,555.68,556.53,57674.0,557.55,559.98,555.68,556.53,57674.0
2023-07-31 09:30:00,562.7,575.0,560.32,569.51,50227.0,562.7,575.0,560.32,569.51,50227.0
2023-07-31 10:00:00,570.1,573.74,567.76,570.45,39582.0,570.1,573.74,567.76,570.45,39582.0
2023-07-31 11:00:00,570.47,578.48,570.35,577.14,30731.0,570.47,578.48,570.35,577.14,30731.0
2023-07-31 12:00:00,577.28,578.84,574.17,574.87,23749.0,577.28,578.84,574.17,574.87,23749.0
2023-07-31 13:00:00,574.81,578.96,572.86,577.97,25716.0,574.81,578.96,572.86,577.97,25716.0
2023-07-31 14:00:00,578.45,580.76,577.55,579.42,20113.0,578.45,580.76,577.55,579.42,20113.0
2023-07-31 15:00:00,579.42,581.4,578.38,580.19,94603.0,579.42,581.4,578.38,580.19,94603.0
2023-08-01 09:30:00,572.42,573.95,567.2,569.5,59825.0,572.42,573.95,567.2,569.5,59825.0
2023-08-01 10:00:00,570.78,577.53,567.9,577.07,29315.0,570.78,577.53,567.9,577.07,29315.0
2023-08-01 11:00:00,577.71,577.76,573.23,575.63,20201.0,577.71,577.76,573.23,575.63,20201.0
2023-08-01 12:00:00,574.48,575.81,573.14,575.81,15812.0,574.48,575.81,573.14,575.81,15812.0
2023-08-01 13:00:00,575.99,576.5,573.92,575.98,23602.0,575.99,576.5,573.92,575.98,23602.0
2023-08-01 14:00:00,576.7,578.24,575.88,577.01,20659.0,576.7,578.24,575.88,577.01,20659.0
2023-08-01 15:00:00,576.99,579.12,575.63,576.48,51082.0,576.99,579.12,575.63,576.48,51082.0
2023-08-02 09:30:00,569.43,569.43,560.27,561.47,37438.0,569.43,569.43,560.27,561.47,37438.0
2023-08-02 10:00:00,561.38,562.5,545.52,548.45,108293.0,561.38,562.5,545.52,548.45,108293.0
2023-08-02 11:00:00,548.29,550.33,545.04,546.36,71898.0,548.29,550.33,545.04,546.36,71898.0
2023-08-02 12:00:00,546.22,550.02,542.31,549.56,45639.0,546.22,550.02,542.31,549.56,45639.0
2023-08-02 13:00:00,550.15,554.77,548.34,550.0,37043.0,550.15,554.77,548.34,550.0,37043.0
2023-08-02 14:00:00,550.33,552.68,548.24,550.41,31003.0,550.33,552.68,548.24,550.41,31003.0
2023-08-02 15:00:00,550.55,555.3,550.2,553.22,127043.0,550.55,555.3,550.2,553.22,127043.0
2023-08-03 09:30:00,514.58,515.53,502.05,509.0,271211.0,514.58,515.53,502.05,509.0,271211.0
2023-08-03 10:00:00,508.22,512.63,506.0,508.32,187153.0,508.22,512.63,506.0,508.32,187153.0
2023-08-03 11:00:00,508.57,508.71,495.66,496.69,160228.0,508.57,508.71,495.66,496.69,160228.0
2023-08-03 12:00:00,496.31,500.61,494.02,499.48,150821.0,496.31,500.61,494.02,499.48,150821.0
2023-08-03 13:00:00,499.67,502.12,497.5,497.51,75340.0,499.67,502.12,497.5,497.51,75340.0
2023-08-03 14:00:00,497.49,498.33,491.0,491.39,81583.0,497.49,498.33,491.0,491.39,81583.0
2023-08-03 15:00:00,491.42,495.92,489.19,490.01,222093.0,491.42,495.92,489.19,490.01,222093.0
2023-08-04 09:30:00,497.92,505.23,494.35,494.35,98107.0,497.92,505.23,494.35,494.35,98107.0
2023-08-04 10:00:00,493.72,498.3,490.01,493.03,119252.0,493.72,498.3,490.01,493.03,119252.0
2023-08-04 11:00:00,493.09,493.92,490.13,490.13,72435.0,493.09,493.92,490.13,490.13,72435.0
2023-08-04 12:00:00,490.81,491.94,488.25,490.7,74200.0,490.81,491.94,488.25,490.7,74200.0
2023-08-04 13:00:00,490.9,490.9,484.82,485.21,79672.0,490.9,490.9,484.82,485.21,79672.0
2023-08-04 14:00:00,484.8,486.44,481.59,482.16,79950.0,484.8,486.44,481.59,482.16,79950.0
2023-08-04 15:00:00,482.49,486.77,481.32,483.68,119745.0,482.49,486.77,481.32,483.68,119745.0
2023-08-07 09:30:00,483.57,487.73,478.54,478.67,29420.0,483.57,487.73,478.54,478.67,29420.0
2023-08-07 10:00:00,479.0,487.77,478.95,484.26,28967.0,479.0,487.77,478.95,484.26,28967.0
2023-08-07 11:00:00,484.0,487.04,483.03,487.04,29843.0,484.0,487.04,483.03,487.04,29843.0
2023-08-07 12:00:00,487.11,490.88,486.32,489.98,25172.0,487.11,490.88,486.32,489.98,25172.0
2023-08-07 13:00:00,490.15,492.12,488.23,491.87,30484.0,490.15,492.12,488.23,491.87,30484.0
2023-08-07 14:00:00,491.88,493.45,490.93,493.18,30045.0,491.88,493.45,490.93,493.18,30045.0
2023-08-07 15:00:00,493.43,494.64,492.13,494.16,93861.0,493.43,494.64,492.13,494.16,93861.0
2023-08-08 09:30:00,484.1,490.0,480.09,486.21,33545.0,484.1,490.0,480.09,486.21,33545.0
2023-08-08 10:00:00,486.9,487.89,481.55,483.51,54212.0,486.9,487.89,481.55,483.51,54212.0
2023-08-08 11:00:00,482.87,484.39,477.98,478.42,47614.0,482.87,484.39,477.98,478.42,47614.0
2023-08-08 12:00:00,479.02,481.3,477.51,481.02,20182.0,479.02,481.3,477.51,481.02,20182.0
2023-08-08 13:00:00,481.48,483.54,479.6,481.92,16157.0,481.48,483.54,479.6,481.92,16157.0
2023-08-08 14:00:00,482.61,483.02,480.76,482.14,15803.0,482.61,483.02,480.76,482.14,15803.0
2023-08-08 15:00:00,481.93,486.47,480.43,484.42,75513.0,481.93,486.47,480.43,484.42,75513.0
2023-08-09 09:30:00,482.75,484.03,479.77,483.52,17515.0,482.75,484.03,479.77,483.52,17515.0
2023-08-09 10:00:00,482.67,484.21,480.48,480.91,29999.0,482.67,484.21,480.48,480.91,29999.0
2023-08-09 11:00:00,479.73,483.46,479.54,483.46,29084.0,479.73,483.46,479.54,483.46,29084.0
2023-08-09 12:00:00,483.25,486.33,483.17,485.46,35192.0,483.25,486.33,483.17,485.46,35192.0
2023-08-09 13:00:00,485.48,487.56,484.92,487.06,19046.0,485.48,487.56,484.92,487.06,19046.0
2023-08-09 14:00:00,487.14,491.88,486.97,491.35,33272.0,487.14,491.88,486.97,491.35,33272.0
2023-08-09 15:00:00,491.58,492.51,487.92,488.14,127540.0,491.58,492.51,487.92,488.14,127540.0
2023-08-10 09:30:00,494.2,507.0,490.76,506.31,43983.0,494.2,507.0,490.76,506.31,43983.0
2023-08-10 10:00:00,506.5,509.41,504.05,507.62,50158.0,506.5,509.41,504.05,507.62,50158.0
2023-08-10 11:00:00,507.03,507.28,502.59,504.44,47200.0,507.03,507.28,502.59,504.44,47200.0
2023-08-10 12:00:00,504.45,507.63,502.94,503.53,22440.0,504.45,507.63,502.94,503.53,22440.0
2023-08-10 13:00:00,503.7,504.17,500.38,502.23,33549.0,503.7,504.17,500.38,502.23,33549.0
2023-08-10 14:00:00,502.39,506.0,502.0,505.96,21419.0,502.39,506.0,502.0,505.96,21419.0
2023-08-10 15:00:00,505.38,508.35,504.36,507.2,123217.0,505.38,508.35,504.36,507.2,123217.0
2023-08-11 09:30:00,503.0,510.0,501.28,507.02,25778.0,503.0,510.0,501.28,507.02,25778.0
2023-08-11 10:00:00,508.59,516.11,507.73,510.79,42933.0,508.59,516.11,507.73,510.79,42933.0
2023-08-11 11:00:00,510.75,511.59,503.99,506.48,23663.0,510.75,511.59,503.99,506.48,23663.0
2023-08-11 12:00:00,506.48,507.39,505.25,506.64,29453.0,506.48,507.39,505.25,506.64,29453.0
2023-08-11 13:00:00,506.45,508.0,505.5,506.89,17018.0,506.45,508.0,505.5,506.89,17018.0
2023-08-11 14:00:00,506.56,509.12,506.22,509.12,17505.0,506.56,509.12,506.22,509.12,17505.0
2023-08-11 15:00:00,508.68,509.3,506.32,508.0,111894.0,508.68,509.3,506.32,508.0,111894.0
2023-08-14 09:30:00,502.51,507.97,502.0,507.42,14296.0,502.51,507.97,502.0,507.42,14296.0
2023-08-14 10:00:00,506.89,509.62,504.84,507.6,35123.0,506.89,509.62,504.84,507.6,35123.0
2023-08-14 11:00:00,506.81,509.0,505.52,507.7,15224.0,506.81,509.0,505.52,507.7,15224.0
2023-08-14 12:00:00,507.62,509.87,506.93,509.87,12367.0,507.62,509.87,506.93,509.87,12367.0
2023-08-14 13:00:00,509.96,511.26,509.55,510.3,8452.0,509.96,511.26,509.55,510.3,8452.0
2023-08-14 14:00:00,510.02,510.02,506.63,507.5,21602.0,510.02,510.02,506.63,507.5,21602.0
2023-08-14 15:00:00,507.43,509.0,506.56,508.08,71433.0,507.43,509.0,506.56,508.08,71433.0
2023-08-15 09:30:00,507.76,509.97,506.18,507.43,14889.0,507.76,509.97,506.18,507.43,14889.0
2023-08-15 10:00:00,507.5,508.21,504.78,507.29,15776.0,507.5,508.21,504.78,507.29,15776.0
2023-08-15 11:00:00,507.68,508.96,506.1,508.96,8200.0,507.68,508.96,506.1,508.96,8200.0
2023-08-15 12:00:00,509.84,512.13,508.45,512.13,13638.0,509.84,512.13,508.45,512.13,13638.0
2023-08-15 13:00:00,512.07,514.29,511.38,513.07,24677.0,512.07,514.29,511.38,513.07,24677.0
2023-08-15 14:00:00,512.6,513.02,509.82,510.09,8829.0,512.6,513.02,509.82,510.09,8829.0
2023-08-15 15:00:00,510.13,510.73,506.51,508.27,44014.0,510.13,510.73,506.51,508.27,44014.0
2023-08-16 09:30:00,510.42,513.2,506.79,506.8,16157.0,510.42,513.2,506.79,506.8,16157.0
2023-08-16 10:00:00,506.96,514.56,506.57,514.0,41694.0,506.96,514.56,506.57,514.0,41694.0
2023-08-16 11:00:00,514.0,519.98,513.75,514.68,61943.0,514.0,519.98,513.75,514.68,61943.0
2023-08-16 12:00:00,514.87,515.9,511.28,512.14,29811.0,514.87,515.9,511.28,512.14,29811.0
2023-08-16 13:00:00,512.03,515.43,510.0,513.13,33496.0,512.03,515.43,510.0,513.13,33496.0
2023-08-16 14:00:00,512.33,513.46,510.57,511.82,25271.0,512.33,513.46,510.57,511.82,25271.0
2023-08-16 15:00:00,511.65,513.61,510.05,510.06,101760.0,511.65,513.61,510.05,510.06,101760.0
2023-08-17 09:30:00,506.0,508.62,503.08,503.59,20081.0,506.0,508.62,503.08,503.59,20081.0
2023-08-17 10:00:00,503.76,504.71,499.16,502.99,44699.0,503.76,504.71,499.16,502.99,44699.0
2023-08-17 11:00:00,502.88,505.06,501.12,501.17,22939.0,502.88,505.06,501.12,501.17,22939.0
2023-08-17 12:00:00,501.56,504.7,501.19,504.7,11911.0,501.56,504.7,501.19,504.7,11911.0
2023-08-17 13:00:00,504.91,504.93,500.12,501.89,6744.0,504.91,504.93,500.12,501.89,6744.0
2023-08-17 14:00:00,501.31,501.33,494.35,495.21,23346.0,501.31,501.33,494.35,495.21,23346.0
2023-08-17 15:00:00,495.14,497.29,491.52,491.56,113161.0,495.14,497.29,491.52,491.56,113161.0
2023-08-18 09:30:00,486.0,500.91,486.0,496.89,36283.0,486.0,500.91,486.0,496.89,36283.0
2023-08-18 10:00:00,496.01,499.14,491.27,497.14,29460.0,496.01,499.14,491.27,497.14,29460.0
2023-08-18 11:00:00,497.22,502.67,496.92,502.41,20856.0,497.22,502.67,496.92,502.41,20856.0
2023-08-18 12:00:00,502.17,506.33,502.06,505.29,24825.0,502.17,506.33,502.06,505.29,24825.0
2023-08-18 13:00:00,505.6,508.07,505.35,508.06,13049.0,505.6,508.07,505.35,508.06,13049.0
2023-08-18 14:00:00,508.15,509.75,507.47,507.96,14462.0,508.15,509.75,507.47,507.96,14462.0
2023-08-18 15:00:00,508.23,509.0,503.5,505.18,79796.0,508.23,509.0,503.5,505.18,79796.0
2023-08-21 09:30:00,505.97,513.78,505.97,513.78,11835.0,505.97,513.78,505.97,513.78,11835.0
2023-08-21 10:00:00,512.81,514.76,502.36,502.89,44404.0,512.81,514.76,502.36,502.89,44404.0
2023-08-21 11:00:00,502.61,504.11,501.12,501.2,19269.0,502.61,504.11,501.12,501.2,19269.0
2023-08-21 12:00:00,501.19,503.13,501.14,502.15,39857.0,501.19,503.13,501.14,502.15,39857.0
2023-08-21 13:00:00,502.24,507.18,501.7,506.21,38715.0,502.24,507.18,501.7,506.21,38715.0
2023-08-21 14:00:00,506.19,506.21,503.54,503.74,15448.0,506.19,506.21,503.54,503.74,15448.0
2023-08-21 15:00:00,503.69,505.26,501.93,503.0,108097.0,503.69,505.26,501.93,503.0,108097.0
2023-08-22 09:30:00,506.83,509.12,501.35,501.35,14072.0,506.83,509.12,501.35,501.35,14072.0
2023-08-22 10:00:00,503.46,505.62,500.55,505.62,16149.0,503.46,505.62,500.55,505.62,16149.0
2023-08-22 11:00:00,505.77,510.47,505.47,507.72,16380.0,505.77,510.47,505.47,507.72,16380.0
2023-08-22 12:00:00,508.05,510.13,507.19,508.93,10298.0,508.05,510.13,507.19,508.93,10298.0
2023-08-22 13:00:00,508.77,508.86,505.44,507.1,27661.0,508.77,508.86,505.44,507.1,27661.0
2023-08-22 14:00:00,507.1,507.63,505.53,505.87,14108.0,507.1,507.63,505.53,505.87,14108.0
2023-08-22 15:00:00,505.9,507.93,503.26,504.52,59117.0,505.9,507.93,503.26,504.52,59117.0
2023-08-23 09:30:00,506.72,509.83,503.81,509.82,11498.0,506.72,509.83,503.81,509.82,11498.0
2023-08-23 10:00:00,509.02,511.13,507.46,510.51,22419.0,509.02,511.13,507.46,510.51,22419.0
2023-08-23 11:00:00,510.44,515.97,510.43,515.96,20402.0,510.44,515.97,510.43,515.96,20402.0
2023-08-23 12:00:00,515.95,517.52,515.25,516.31,12078.0,515.95,517.52,515.25,516.31,12078.0
2023-08-23 13:00:00,515.79,516.76,514.3,516.02,10251.0,515.79,516.76,514.3,516.02,10251.0
2023-08-23 14:00:00,516.02,516.03,513.64,514.37,12474.0,516.02,516.03,513.64,514.37,12474.0
2023-08-23 15:00:00,514.32,515.83,512.42,514.5,33015.0,514.32,515.83,512.42,514.5,33015.0
2023-08-24 09:30:00,521.0,522.0,510.68,511.92,14920.0,521.0,522.0,510.68,511.92,14920.0
2023-08-24 10:00:00,512.46,513.71,504.5,506.76,22967.0,512.46,513.71,504.5,506.76,22967.0
2023-08-24 11:00:00,506.75,508.12,503.96,504.22,14949.0,506.75,508.12,503.96,504.22,14949.0
2023-08-24 12:00:00,504.17,510.03,504.17,509.18,4811.0,504.17,510.03,504.17,509.18,4811.0
2023-08-24 13:00:00,509.2,509.66,507.64,508.6,4309.0,509.2,509.66,507.64,508.6,4309.0
2023-08-24 14:00:00,509.21,509.87,506.57,508.6,6062.0,509.21,509.87,506.57,508.6,6062.0
2023-08-24 15:00:00,508.25,508.47,503.16,503.22,43549.0,508.25,508.47,503.16,503.22,43549.0
2023-08-25 09:30:00,504.49,507.94,503.15,506.07,28489.0,504.49,507.94,503.15,506.07,28489.0
2023-08-25 10:00:00,507.7,510.51,500.51,500.52,74828.0,507.7,510.51,500.51,500.52,74828.0
2023-08-25 11:00:00,501.43,505.58,499.2,502.8,36970.0,501.43,505.58,499.2,502.8,36970.0
2023-08-25 12:00:00,502.07,508.0,502.07,508.0,10115.0,502.07,508.0,502.07,508.0,10115.0
2023-08-25 13:00:00,507.81,510.27,505.94,509.09,19622.0,507.81,510.27,505.94,509.09,19622.0
2023-08-25 14:00:00,509.34,514.55,509.34,513.8,12358.0,509.34,514.55,509.34,513.8,12358.0
2023-08-25 15:00:00,514.33,515.58,511.69,513.08,44634.0,514.33,515.58,511.69,513.08,44634.0
2023-08-28 09:30:00,514.27,518.02,508.93,510.34,9295.0,514.27,518.02,508.93,510.34,9295.0
2023-08-28 10:00:00,510.5,516.05,509.48,512.72,28189.0,510.5,516.05,509.48,512.72,28189.0
2023-08-28 11:00:00,512.86,514.87,510.59,511.33,20466.0,512.86,514.87,510.59,511.33,20466.0
2023-08-28 12:00:00,510.85,513.39,510.84,513.38,9301.0,510.85,513.39,510.84,513.38,9301.0
2023-08-28 13:00:00,514.25,514.32,511.07,511.07,9420.0,514.25,514.32,511.07,511.07,9420.0
2023-08-28 14:00:00,511.48,512.11,510.32,511.71,7765.0,511.48,512.11,510.32,511.71,7765.0
2023-08-28 15:00:00,511.69,513.37,510.87,511.24,49298.0,511.69,513.37,510.87,511.24,49298.0
2023-08-29 09:30:00,507.1,516.41,507.1,514.26,8133.0,507.1,516.41,507.1,514.26,8133.0
2023-08-29 10:00:00,515.71,521.25,515.39,521.0,10450.0,515.71,521.25,515.39,521.0,10450.0
2023-08-29 11:00:00,521.77,522.64,520.68,521.03,9171.0,521.77,522.64,520.68,521.03,9171.0
2023-08-29 12:00:00,520.35,522.51,519.96,521.24,7464.0,520.35,522.51,519.96,521.24,7464.0
2023-08-29 13:00:00,521.73,523.5,520.93,522.1,15769.0,521.73,523.5,520.93,522.1,15769.0
2023-08-29 14:00:00,522.13,524.11,520.94,521.86,23289.0,522.13,524.11,520.94,521.86,23289.0
2023-08-29 15:00:00,521.62,525.31,521.62,525.29,54296.0,521.62,525.31,521.62,525.29,54296.0
2023-08-30 09:30:00,525.27,530.99,524.41,529.27,11232.0,525.27,530.99,524.41,529.27,11232.0
2023-08-30 10:00:00,528.54,530.7,523.96,530.04,14409.0,528.54,530.7,523.96,530.04,14409.0
2023-08-30 11:00:00,529.67,532.16,529.02,529.62,8315.0,529.67,532.16,529.02,529.62,8315.0
2023-08-30 12:00:00,530.07,531.98,529.27,531.68,12944.0,530.07,531.98,529.27,531.68,12944.0
2023-08-30 13:00:00,531.92,533.32,530.23,531.31,13646.0,531.92,533.32,530.23,531.31,13646.0
2023-08-30 14:00:00,531.05,531.28,529.21,530.17,11312.0,531.05,531.28,529.21,530.17,11312.0
2023-08-30 15:00:00,530.4,532.08,528.77,531.19,50312.0,530.4,532.08,528.77,531.19,50312.0
2023-08-31 09:30:00,531.73,541.38,531.73,539.89,25556.0,531.73,541.38,531.73,539.89,25556.0
2023-08-31 10:00:00,540.06,544.68,539.87,542.32,34685.0,540.06,544.68,539.87,542.32,34685.0
2023-08-31 11:00:00,542.46,542.99,539.96,541.55,8066.0,542.46,542.99,539.96,541.55,8066.0
2023-08-31 12:00:00,542.0,543.2,539.51,541.06,12099.0,542.0,543.2,539.51,541.06,12099.0
2023-08-31 13:00:00,541.13,543.46,540.96,542.73,11271.0,541.13,543.46,540.96,542.73,11271.0
2023-08-31 14:00:00,543.17,544.63,541.15,544.63,16264.0,543.17,544.63,541.15,544.63,16264.0
2023-08-31 15:00:00,544.67,548.2,544.6,546.77,102012.0,544.67,548.2,544.6,546.77,102012.0
2023-09-01 09:30:00,550.0,555.18,548.45,551.01,44497.0,550.0,555.18,548.45,551.01,44497.0
2023-09-01 10:00:00,551.15,555.58,548.22,552.75,39408.0,551.15,555.58,548.22,552.75,39408.0
2023-09-01 11:00:00,552.96,558.62,552.7,556.03,27106.0,552.96,558.62,552.7,556.03,27106.0
2023-09-01 12:00:00,555.84,558.57,555.34,556.82,14926.0,555.84,558.57,555.34,556.82,14926.0
2023-09-01 13:00:00,556.22,557.26,554.82,556.37,24714.0,556.22,557.26,554.82,556.37,24714.0
2023-09-01 14:00:00,556.13,556.14,553.78,555.07,20494.0,556.13,556.14,553.78,555.07,20494.0
2023-09-01 15:00:00,555.11,556.73,551.61,551.61,61148.0,555.11,556.73,551.61,551.61,61148.0
2023-09-05 09:30:00,557.05,557.05,548.73,548.78,28730.0,557.05,557.05,548.73,548.78,28730.0
2023-09-05 10:00:00,549.04,550.62,546.02,547.63,32813.0,549.04,550.62,546.02,547.63,32813.0
2023-09-05 11:00:00,547.8,551.64,542.06,543.97,31599.0,547.8,551.64,542.06,543.97,31599.0
2023-09-05 12:00:00,544.42,549.07,544.41,546.96,24544.0,544.42,549.07,544.41,546.96,24544.0
2023-09-05 13:00:00,546.79,548.18,544.22,547.78,19080.0,546.79,548.18,544.22,547.78,19080.0
2023-09-05 14:00:00,547.79,550.58,546.55,549.42,22633.0,547.79,550.58,546.55,549.42,22633.0
2023-09-05 15:00:00,549.57,550.88,547.29,550.34,65354.0,549.57,550.88,547.29,550.34,65354.0
2023-09-06 09:30:00,547.09,556.03,547.09,554.0,16271.0,547.09,556.03,547.09,554.0,16271.0
2023-09-06 10:00:00,553.06,553.36,546.42,551.77,101548.0,553.06,553.36,546.42,551.77,101548.0
2023-09-06 11:00:00,551.77,557.33,551.27,553.76,21038.0,551.77,557.33,551.27,553.76,21038.0
2023-09-06 12:00:00,554.3,554.48,549.56,551.87,18057.0,554.3,554.48,549.56,551.87,18057.0
2023-09-06 13:00:00,551.9,556.0,544.17,548.11,118211.0,551.9,556.0,544.17,548.11,118211.0
2023-09-06 14:00:00,548.02,548.98,546.54,547.82,17543.0,548.02,548.98,546.54,547.82,17543.0
2023-09-06 15:00:00,547.8,547.8,543.7,543.8,72672.0,547.8,547.8,543.7,543.8,72672.0
2023-09-07 09:30:00,537.18,540.47,534.12,535.52,17803.0,537.18,540.47,534.12,535.52,17803.0
2023-09-07 10:00:00,535.42,540.37,532.97,539.88,33125.0,535.42,540.37,532.97,539.88,33125.0
2023-09-07 11:00:00,540.12,540.96,535.78,536.6,21682.0,540.12,540.96,535.78,536.6,21682.0
2023-09-07 12:00:00,536.95,542.76,536.57,540.34,14069.0,536.95,542.76,536.57,540.34,14069.0
2023-09-07 13:00:00,540.35,544.14,540.35,543.98,13325.0,540.35,544.14,540.35,543.98,13325.0
2023-09-07 14:00:00,544.64,548.64,544.54,548.02,38323.0,544.64,548.64,544.54,548.02,38323.0
2023-09-07 15:00:00,548.41,552.06,547.71,550.59,114246.0,548.41,552.06,547.71,550.59,114246.0
2023-09-08 09:30:00,550.0,555.97,550.0,554.56,11875.0,550.0,555.97,550.0,554.56,11875.0
2023-09-08 10:00:00,554.55,556.76,546.09,546.09,18293.0,554.55,556.76,546.09,546.09,18293.0
2023-09-08 11:00:00,546.0,547.93,544.52,544.81,14282.0,546.0,547.93,544.52,544.81,14282.0
2023-09-08 12:00:00,544.41,544.76,541.53,542.89,10747.0,544.41,544.76,541.53,542.89,10747.0
2023-09-08 13:00:00,542.48,544.66,541.65,543.29,18131.0,542.48,544.66,541.65,543.29,18131.0
2023-09-08 14:00:00,543.12,543.78,538.61,538.89,18323.0,543.12,543.78,538.61,538.89,18323.0
2023-09-08 15:00:00,537.87,539.3,536.68,537.2,63882.0,537.87,539.3,536.68,537.2,63882.0
2023-09-11 09:30:00,539.48,543.05,538.95,539.3,21881.0,539.48,543.05,538.95,539.3,21881.0
2023-09-11 10:00:00,539.57,542.01,536.7,540.76,19276.0,539.57,542.01,536.7,540.76,19276.0
2023-09-11 11:00:00,540.07,544.0,538.81,542.31,9597.0,540.07,544.0,538.81,542.31,9597.0
2023-09-11 12:00:00,542.09,542.43,539.08,539.1,9686.0,542.09,542.43,539.08,539.1,9686.0
2023-09-11 13:00:00,539.16,544.27,539.1,542.41,25186.0,539.16,544.27,539.1,542.41,25186.0
2023-09-11 14:00:00,541.88,544.8,541.03,543.39,15859.0,541.88,544.8,541.03,543.39,15859.0
2023-09-11 15:00:00,543.5,544.89,541.8,542.8,35196.0,543.5,544.89,541.8,542.8,35196.0
2023-09-12 09:30:00,533.7,539.36,533.7,536.09,12719.0,533.7,539.36,533.7,536.09,12719.0
2023-09-12 10:00:00,536.12,539.16,532.08,532.21,14581.0,536.12,539.16,532.08,532.21,14581.0
2023-09-12 11:00:00,532.77,533.77,530.73,532.23,12151.0,532.77,533.77,530.73,532.23,12151.0
2023-09-12 12:00:00,532.0,533.79,531.7,533.3,9039.0,532.0,533.79,531.7,533.3,9039.0
2023-09-12 13:00:00,533.2,534.2,532.18,532.75,16670.0,533.2,534.2,532.18,532.75,16670.0
2023-09-12 14:00:00,532.98,532.98,529.33,530.58,18722.0,532.98,532.98,529.33,530.58,18722.0
2023-09-12 15:00:00,530.32,531.25,528.89,529.79,39379.0,530.32,531.25,528.89,529.79,39379.0
2023-09-13 09:30:00,524.32,530.39,522.13,526.8,16815.0,524.32,530.39,522.13,526.8,16815.0
2023-09-13 10:00:00,526.9,526.9,520.91,522.87,18527.0,526.9,526.9,520.91,522.87,18527.0
2023-09-13 11:00:00,523.56,525.61,522.35,524.93,12068.0,523.56,525.61,522.35,524.93,12068.0
2023-09-13 12:00:00,524.83,528.1,523.16,527.09,24006.0,524.83,528.1,523.16,527.09,24006.0
2023-09-13 13:00:00,527.23,527.24,524.4,524.4,36984.0,527.23,527.24,524.4,524.4,36984.0
2023-09-13 14:00:00,524.6,524.6,518.22,519.06,22901.0,524.6,524.6,518.22,519.06,22901.0
2023-09-13 15:00:00,519.44,522.17,517.42,519.41,102067.0,519.44,522.17,517.42,519.41,102067.0
2023-09-14 09:30:00,521.6,524.44,513.31,514.97,29969.0,521.6,524.44,513.31,514.97,29969.0
2023-09-14 10:00:00,514.96,516.26,512.13,512.13,25917.0,514.96,516.26,512.13,512.13,25917.0
2023-09-14 11:00:00,512.14,515.79,511.96,514.72,29161.0,512.14,515.79,511.96,514.72,29161.0
2023-09-14 12:00:00,514.58,514.58,510.42,511.5,24932.0,514.58,514.58,510.42,511.5,24932.0
2023-09-14 13:00:00,511.32,514.65,511.2,513.12,32769.0,511.32,514.65,511.2,513.12,32769.0
2023-09-14 14:00:00,513.12,514.62,512.42,513.67,17702.0,513.12,514.62,512.42,513.67,17702.0
2023-09-14 15:00:00,513.88,515.7,512.93,513.42,71488.0,513.88,515.7,512.93,513.42,71488.0
2023-09-15 09:30:00,507.52,511.77,504.0,506.98,10833.0,507.52,511.77,504.0,506.98,10833.0
2023-09-15 10:00:00,507.3,510.51,502.29,502.56,34504.0,507.3,510.51,502.29,502.56,34504.0
2023-09-15 11:00:00,502.0,506.52,502.0,504.9,18931.0,502.0,506.52,502.0,504.9,18931.0
2023-09-15 12:00:00,505.36,508.16,504.73,506.34,24871.0,505.36,508.16,504.73,506.34,24871.0
2023-09-15 13:00:00,506.53,506.54,502.22,504.04,31970.0,506.53,506.54,502.22,504.04,31970.0
2023-09-15 14:00:00,503.77,506.89,503.34,505.58,44472.0,503.77,506.89,503.34,505.58,44472.0
2023-09-15 15:00:00,505.59,512.57,505.41,511.65,140665.0,505.59,512.57,505.41,511.65,140665.0
2023-09-18 09:30:00,507.64,511.37,506.74,509.76,12943.0,507.64,511.37,506.74,509.76,12943.0
2023-09-18 10:00:00,509.22,512.78,507.99,510.01,38746.0,509.22,512.78,507.99,510.01,38746.0
2023-09-18 11:00:00,510.68,511.84,509.07,509.3,10748.0,510.68,511.84,509.07,509.3,10748.0
2023-09-18 12:00:00,509.48,512.35,508.95,512.0,20106.0,509.48,512.35,508.95,512.0,20106.0
2023-09-18 13:00:00,512.66,514.34,511.29,513.74,19331.0,512.66,514.34,511.29,513.74,19331.0
2023-09-18 14:00:00,513.76,514.88,511.72,512.14,20706.0,513.76,514.88,511.72,512.14,20706.0
2023-09-18 15:00:00,511.92,512.35,509.7,510.12,114520.0,511.92,512.35,509.7,510.12,114520.0
2023-09-19 09:30:00,506.55,508.67,504.43,504.51,16886.0,506.55,508.67,504.43,504.51,16886.0
2023-09-19 10:00:00,504.51,509.2,504.15,505.59,38137.0,504.51,509.2,504.15,505.59,38137.0
2023-09-19 11:00:00,506.1,508.27,503.74,507.77,42622.0,506.1,508.27,503.74,507.77,42622.0
2023-09-19 12:00:00,507.31,508.84,506.72,507.68,8231.0,507.31,508.84,506.72,507.68,8231.0
2023-09-19 13:00:00,507.9,510.5,507.9,510.04,8412.0,507.9,510.5,507.9,510.04,8412.0
2023-09-19 14:00:00,510.31,511.79,508.61,508.62,23971.0,510.31,511.79,508.61,508.62,23971.0
2023-09-19 15:00:00,508.58,512.89,508.3,512.49,47264.0,508.58,512.89,508.3,512.49,47264.0
2023-09-20 09:30:00,505.87,515.87,505.01,515.65,7493.0,505.87,515.87,505.01,515.65,7493.0
2023-09-20 10:00:00,512.06,513.74,509.79,510.55,10387.0,512.06,513.74,509.79,510.55,10387.0
2023-09-20 11:00:00,510.35,513.11,509.48,512.92,5130.0,510.35,513.11,509.48,512.92,5130.0
2023-09-20 12:00:00,512.59,514.09,512.46,513.9,6254.0,512.59,514.09,512.46,513.9,6254.0
2023-09-20 13:00:00,513.55,513.63,511.46,511.87,4576.0,513.55,513.63,511.46,511.87,4576.0
2023-09-20 14:00:00,510.94,512.6,509.66,511.82,23368.0,510.94,512.6,509.66,511.82,23368.0
2023-09-20 15:00:00,511.82,511.94,504.79,504.79,59700.0,511.82,511.94,504.79,504.79,59700.0
2023-09-21 09:30:00,498.27,499.25,491.19,491.22,32727.0,498.27,499.25,491.19,491.22,32727.0
2023-09-21 10:00:00,492.24,492.84,485.24,486.79,56320.0,492.24,492.84,485.24,486.79,56320.0
2023-09-21 11:00:00,487.0,487.57,480.66,482.06,31013.0,487.0,487.57,480.66,482.06,31013.0
2023-09-21 12:00:00,481.19,482.94,480.1,480.88,29200.0,481.19,482.94,480.1,480.88,29200.0
2023-09-21 13:00:00,480.86,484.46,480.85,484.46,33952.0,480.86,484.46,480.85,484.46,33952.0
2023-09-21 14:00:00,484.93,484.94,481.0,481.64,30526.0,484.93,484.94,481.0,481.64,30526.0
2023-09-21 15:00:00,481.45,483.53,480.0,480.03,83569.0,481.45,483.53,480.0,480.03,83569.0
2023-09-22 09:30:00,483.79,487.58,480.75,482.06,12939.0,483.79,487.58,480.75,482.06,12939.0
2023-09-22 10:00:00,481.03,486.54,478.57,485.76,17970.0,481.03,486.54,478.57,485.76,17970.0
2023-09-22 11:00:00,486.28,487.05,482.61,482.8,18627.0,486.28,487.05,482.61,482.8,18627.0
2023-09-22 12:00:00,482.52,484.32,482.51,483.94,12030.0,482.52,484.32,482.51,483.94,12030.0
2023-09-22 13:00:00,484.2,485.73,482.21,483.08,12693.0,484.2,485.73,482.21,483.08,12693.0
2023-09-22 14:00:00,482.25,482.7,479.61,482.14,15648.0,482.25,482.7,479.61,482.14,15648.0
2023-09-22 15:00:00,482.49,484.82,481.67,482.33,58676.0,482.49,484.82,481.67,482.33,58676.0
2023-09-25 09:30:00,479.47,485.85,478.32,482.34,5963.0,479.47,485.85,478.32,482.34,5963.0
2023-09-25 10:00:00,482.7,482.95,479.47,481.14,5195.0,482.7,482.95,479.47,481.14,5195.0
2023-09-25 11:00:00,481.7,487.32,480.96,484.54,17120.0,481.7,487.32,480.96,484.54,17120.0
2023-09-25 12:00:00,484.37,486.47,482.58,483.69,11642.0,484.37,486.47,482.58,483.69,11642.0
2023-09-25 13:00:00,483.58,484.62,482.98,482.98,12184.0,483.58,484.62,482.98,482.98,12184.0
2023-09-25 14:00:00,483.11,484.21,482.84,483.16,9070.0,483.11,484.21,482.84,483.16,9070.0
2023-09-25 15:00:00,482.83,484.26,481.92,483.29,35144.0,482.83,484.26,481.92,483.29,35144.0
2023-09-26 09:30:00,478.78,481.67,477.75,478.05,53455.0,478.78,481.67,477.75,478.05,53455.0
2023-09-26 10:00:00,478.35,479.5,474.17,475.14,43076.0,478.35,479.5,474.17,475.14,43076.0
2023-09-26 11:00:00,474.63,475.23,468.76,469.68,27964.0,474.63,475.23,468.76,469.68,27964.0
2023-09-26 12:00:00,469.67,470.41,468.69,470.26,14898.0,469.67,470.41,468.69,470.26,14898.0
2023-09-26 13:00:00,469.96,470.26,466.77,468.75,26056.0,469.96,470.26,466.77,468.75,26056.0
2023-09-26 14:00:00,469.02,469.03,466.79,469.03,42070.0,469.02,469.03,466.79,469.03,42070.0
2023-09-26 15:00:00,468.99,470.38,466.11,467.82,125303.0,468.99,470.38,466.11,467.82,125303.0
2023-09-27 09:30:00,472.27,479.63,470.89,479.0,10797.0,472.27,479.63,470.89,479.0,10797.0
2023-09-27 10:00:00,479.01,484.61,476.27,480.93,21762.0,479.01,484.61,476.27,480.93,21762.0
2023-09-27 11:00:00,481.38,486.24,481.38,483.53,30409.0,481.38,486.24,481.38,483.53,30409.0
2023-09-27 12:00:00,483.3,483.52,478.18,482.34,13010.0,483.3,483.52,478.18,482.34,13010.0
2023-09-27 13:00:00,482.8,484.52,480.29,482.73,9028.0,482.8,484.52,480.29,482.73,9028.0
2023-09-27 14:00:00,482.12,486.63,480.28,485.81,40838.0,482.12,486.63,480.28,485.81,40838.0
2023-09-27 15:00:00,486.57,489.02,482.33,483.37,47480.0,486.57,489.02,482.33,483.37,47480.0
2023-09-28 09:30:00,480.0,487.05,476.98,487.0,11470.0,480.0,487.05,476.98,487.0,11470.0
2023-09-28 10:00:00,487.43,487.79,482.19,487.31,15803.0,487.43,487.79,482.19,487.31,15803.0
2023-09-28 11:00:00,487.19,493.5,486.28,492.58,9339.0,487.19,493.5,486.28,492.58,9339.0
2023-09-28 12:00:00,492.4,495.48,491.0,491.25,15128.0,492.4,495.48,491.0,491.25,15128.0
2023-09-28 13:00:00,490.75,492.46,490.27,490.61,8865.0,490.75,492.46,490.27,490.61,8865.0
2023-09-28 14:00:00,490.05,491.89,488.02,489.89,9250.0,490.05,491.89,488.02,489.89,9250.0
2023-09-28 15:00:00,490.78,491.91,488.41,491.17,37911.0,490.78,491.91,488.41,491.17,37911.0
2023-09-29 09:30:00,498.17,504.45,498.17,503.58,10288.0,498.17,504.45,498.17,503.58,10288.0
2023-09-29 10:00:00,503.58,505.0,498.41,500.99,18064.0,503.58,505.0,498.41,500.99,18064.0
2023-09-29 11:00:00,500.93,502.57,498.37,498.93,13760.0,500.93,502.57,498.37,498.93,13760.0
2023-09-29 12:00:00,499.08,500.06,497.04,497.14,13766.0,499.08,500.06,497.04,497.14,13766.0
2023-09-29 13:00:00,496.95,497.29,494.27,494.4,15371.0,496.95,497.29,494.27,494.4,15371.0
2023-09-29 14:00:00,494.27,497.26,493.78,496.91,12359.0,494.27,497.26,493.78,496.91,12359.0
2023-09-29 15:00:00,497.44,497.7,492.31,492.5,70607.0,497.44,497.7,492.31,492.5,70607.0
2023-10-02 09:30:00,492.12,499.18,492.07,497.0,14406.0,492.12,499.18,492.07,497.0,14406.0
2023-10-02 10:00:00,497.66,503.14,497.66,501.95,30781.0,497.66,503.14,497.66,501.95,30781.0
2023-10-02 11:00:00,501.62,505.29,497.76,498.44,34773.0,501.62,505.29,497.76,498.44,34773.0
2023-10-02 12:00:00,498.21,498.21,493.18,495.28,30297.0,498.21,498.21,493.18,495.28,30297.0
2023-10-02 13:00:00,495.9,495.99,493.33,494.47,17848.0,495.9,495.99,493.33,494.47,17848.0
2023-10-02 14:00:00,493.5,494.44,491.51,491.81,56272.0,493.5,494.44,491.51,491.81,56272.0
2023-10-02 15:00:00,491.49,496.28,491.49,495.4,72599.0,491.49,496.28,491.49,495.4,72599.0
2023-10-03 09:30:00,490.01,490.01,482.2,485.0,27044.0,490.01,490.01,482.2,485.0,27044.0
2023-10-03 10:00:00,485.25,485.25,473.86,473.86,34348.0,485.25,485.25,473.86,473.86,34348.0
2023-10-03 11:00:00,473.12,473.52,469.02,470.05,46388.0,473.12,473.52,469.02,470.05,46388.0
2023-10-03 12:00:00,470.21,471.05,467.34,468.29,44444.0,470.21,471.05,467.34,468.29,44444.0
2023-10-03 13:00:00,468.49,469.07,460.39,460.39,71051.0,468.49,469.07,460.39,460.39,71051.0
2023-10-03 14:00:00,460.54,461.18,457.83,459.21,96525.0,460.54,461.18,457.83,459.21,96525.0
2023-10-03 15:00:00,459.2,466.23,457.53,465.95,142263.0,459.2,466.23,457.53,465.95,142263.0
2023-10-04 09:30:00,468.55,472.69,466.58,468.69,22132.0,468.55,472.69,466.58,468.69,22132.0
2023-10-04 10:00:00,465.11,469.34,463.25,465.5,42314.0,465.11,469.34,463.25,465.5,42314.0
2023-10-04 11:00:00,465.31,471.47,464.12,471.47,19900.0,465.31,471.47,464.12,471.47,19900.0
2023-10-04 12:00:00,470.99,473.96,469.24,473.66,15319.0,470.99,473.96,469.24,473.66,15319.0
2023-10-04 13:00:00,473.42,474.8,471.19,472.44,21030.0,473.42,474.8,471.19,472.44,21030.0
2023-10-04 14:00:00,472.77,473.8,471.03,473.57,13111.0,472.77,473.8,471.03,473.57,13111.0
2023-10-04 15:00:00,473.8,478.05,473.51,476.81,78101.0,473.8,478.05,473.51,476.81,78101.0
2023-10-05 09:30:00,474.44,476.33,469.59,470.73,7760.0,474.44,476.33,469.59,470.73,7760.0
2023-10-05 10:00:00,470.07,470.78,464.38,464.38,19672.0,470.07,470.78,464.38,464.38,19672.0
2023-10-05 11:00:00,463.56,464.8,463.0,463.22,38071.0,463.56,464.8,463.0,463.22,38071.0
2023-10-05 12:00:00,463.29,464.19,460.29,460.51,60650.0,463.29,464.19,460.29,460.51,60650.0
2023-10-05 13:00:00,460.51,461.58,457.0,460.98,92040.0,460.51,461.58,457.0,460.98,92040.0
2023-10-05 14:00:00,461.5,464.68,461.1,464.29,47824.0,461.5,464.68,461.1,464.29,47824.0
2023-10-05 15:00:00,464.3,467.29,463.04,464.94,103332.0,464.3,467.29,463.04,464.94,103332.0
2023-10-06 09:30:00,459.23,461.82,454.32,459.7,33764.0,459.23,461.82,454.32,459.7,33764.0
2023-10-06 10:00:00,460.13,470.73,456.68,469.66,50125.0,460.13,470.73,456.68,469.66,50125.0
2023-10-06 11:00:00,470.53,480.25,469.49,480.25,46608.0,470.53,480.25,469.49,480.25,46608.0
2023-10-06 12:00:00,480.09,482.99,478.36,482.23,77727.0,480.09,482.99,478.36,482.23,77727.0
2023-10-06 13:00:00,481.68,483.66,479.0,479.31,37033.0,481.68,483.66,479.0,479.31,37033.0
2023-10-06 14:00:00,479.0,481.74,479.0,481.41,93513.0,479.0,481.74,479.0,481.41,93513.0
2023-10-06 15:00:00,481.27,485.51,481.27,483.18,174141.0,481.27,485.51,481.27,483.18,174141.0
2023-10-09 09:30:00,477.0,486.99,477.0,483.13,21975.0,477.0,486.99,477.0,483.13,21975.0
2023-10-09 10:00:00,484.93,487.45,478.89,482.72,38936.0,484.93,487.45,478.89,482.72,38936.0
2023-10-09 11:00:00,482.8,487.25,481.99,486.75,22380.0,482.8,487.25,481.99,486.75,22380.0
2023-10-09 12:00:00,487.0,488.9,486.79,488.65,14852.0,487.0,488.9,486.79,488.65,14852.0
2023-10-09 13:00:00,488.65,491.63,486.87,491.5,27351.0,488.65,491.63,486.87,491.5,27351.0
2023-10-09 14:00:00,490.91,491.53,488.95,491.24,25939.0,490.91,491.53,488.95,491.24,25939.0
2023-10-09 15:00:00,491.22,491.39,487.89,488.0,90355.0,491.22,491.39,487.89,488.0,90355.0
2023-10-10 09:30:00,487.54,493.76,487.54,493.45,16559.0,487.54,493.76,487.54,493.45,16559.0
2023-10-10 10:00:00,492.83,500.3,492.83,500.3,34600.0,492.83,500.3,492.83,500.3,34600.0
2023-10-10 11:00:00,499.81,500.15,475.43,485.08,350636.0,499.81,500.15,475.43,485.08,350636.0
2023-10-10 12:00:00,484.5,491.22,474.01,476.16,135873.0,484.5,491.22,474.01,476.16,135873.0
2023-10-10 13:00:00,476.2,476.46,471.53,474.21,80618.0,476.2,476.46,471.53,474.21,80618.0
2023-10-10 14:00:00,474.09,475.17,471.91,472.22,79628.0,474.09,475.17,471.91,472.22,79628.0
2023-10-10 15:00:00,472.29,472.93,467.3,467.79,210488.0,472.29,472.93,467.3,467.79,210488.0
2023-10-11 09:30:00,450.02,464.2,449.0,457.55,178681.0,450.02,464.2,449.0,457.55,178681.0
2023-10-11 10:00:00,457.56,459.7,445.86,453.45,266629.0,457.56,459.7,445.86,453.45,266629.0
2023-10-11 11:00:00,453.72,453.8,448.8,450.62,83202.0,453.72,453.8,448.8,450.62,83202.0
2023-10-11 12:00:00,450.6,451.02,448.06,448.85,74478.0,450.6,451.02,448.06,448.85,74478.0
2023-10-11 13:00:00,449.21,449.38,445.98,448.13,118556.0,449.21,449.38,445.98,448.13,118556.0
2023-10-11 14:00:00,448.13,450.8,448.09,449.76,79732.0,448.13,450.8,448.09,449.76,79732.0
2023-10-11 15:00:00,449.99,455.91,449.02,455.47,230956.0,449.99,455.91,449.02,455.47,230956.0
2023-10-12 09:30:00,457.05,460.56,453.02,459.34,26203.0,457.05,460.56,453.02,459.34,26203.0
2023-10-12 10:00:00,458.74,463.64,458.51,461.67,29076.0,458.74,463.64,458.51,461.67,29076.0
2023-10-12 11:00:00,461.06,461.06,458.08,458.89,17618.0,461.06,461.06,458.08,458.89,17618.0
2023-10-12 12:00:00,458.81,461.98,458.12,460.47,21740.0,458.81,461.98,458.12,460.47,21740.0
2023-10-12 13:00:00,460.52,460.52,453.81,454.27,31557.0,460.52,460.52,453.81,454.27,31557.0
2023-10-12 14:00:00,454.12,454.13,448.52,450.6,81198.0,454.12,454.13,448.52,450.6,81198.0
2023-10-12 15:00:00,450.87,456.95,450.64,456.82,78279.0,450.87,456.95,450.64,456.82,78279.0
2023-10-13 09:30:00,464.06,466.58,458.93,466.33,42666.0,464.06,466.58,458.93,466.33,42666.0
2023-10-13 10:00:00,464.91,466.62,455.58,455.78,51562.0,464.91,466.62,455.58,455.78,51562.0
2023-10-13 11:00:00,455.4,457.21,452.41,455.06,23923.0,455.4,457.21,452.41,455.06,23923.0
2023-10-13 12:00:00,454.79,459.97,454.51,457.03,28714.0,454.79,459.97,454.51,457.03,28714.0
2023-10-13 13:00:00,456.39,456.71,452.67,455.0,11824.0,456.39,456.71,452.67,455.0,11824.0
2023-10-13 14:00:00,455.35,457.03,451.61,456.08,17017.0,455.35,457.03,451.61,456.08,17017.0
2023-10-13 15:00:00,456.64,457.98,456.0,456.1,75555.0,456.64,457.98,456.0,456.1,75555.0
2023-10-16 09:30:00,458.32,462.51,456.38,462.5,11434.0,458.32,462.51,456.38,462.5,11434.0
2023-10-16 10:00:00,462.55,471.84,462.45,470.0,30486.0,462.55,471.84,462.45,470.0,30486.0
2023-10-16 11:00:00,469.06,471.19,468.25,469.75,15589.0,469.06,471.19,468.25,469.75,15589.0
2023-10-16 12:00:00,470.48,471.24,467.44,469.45,13833.0,470.48,471.24,467.44,469.45,13833.0
2023-10-16 13:00:00,469.35,470.38,466.32,469.44,11225.0,469.35,470.38,466.32,469.44,11225.0
2023-10-16 14:00:00,469.26,470.23,468.51,469.55,9510.0,469.26,470.23,468.51,469.55,9510.0
2023-10-16 15:00:00,469.5,471.0,467.97,469.16,51241.0,469.5,471.0,467.97,469.16,51241.0
2023-10-17 09:30:00,457.66,471.08,457.66,469.8,30601.0,457.66,471.08,457.66,469.8,30601.0
2023-10-17 10:00:00,470.24,473.33,468.65,471.18,19812.0,470.24,473.33,468.65,471.18,19812.0
2023-10-17 11:00:00,471.65,474.98,471.06,474.27,16599.0,471.65,474.98,471.06,474.27,16599.0
2023-10-17 12:00:00,474.11,474.87,472.18,472.89,11057.0,474.11,474.87,472.18,472.89,11057.0
2023-10-17 13:00:00,472.89,473.24,470.19,471.15,10019.0,472.89,473.24,470.19,471.15,10019.0
2023-10-17 14:00:00,470.84,472.21,469.35,470.06,18193.0,470.84,472.21,469.35,470.06,18193.0
2023-10-17 15:00:00,469.81,469.85,467.6,468.76,43474.0,469.81,469.85,467.6,468.76,43474.0
2023-10-18 09:30:00,458.32,465.05,455.37,459.0,55364.0,458.32,465.05,455.37,459.0,55364.0
2023-10-18 10:00:00,458.52,460.56,450.52,450.95,104121.0,458.52,460.56,450.52,450.95,104121.0
2023-10-18 11:00:00,450.91,453.95,449.37,453.06,43858.0,450.91,453.95,449.37,453.06,43858.0
2023-10-18 12:00:00,452.72,454.0,449.31,449.74,37909.0,452.72,454.0,449.31,449.74,37909.0
2023-10-18 13:00:00,449.29,451.3,447.99,448.32,48775.0,449.29,451.3,447.99,448.32,48775.0
2023-10-18 14:00:00,448.82,449.55,445.25,446.15,38969.0,448.82,449.55,445.25,446.15,38969.0
2023-10-18 15:00:00,445.88,446.33,442.82,445.39,168982.0,445.88,446.33,442.82,445.39,168982.0
2023-10-19 09:30:00,451.98,452.28,445.91,450.01,20196.0,451.98,452.28,445.91,450.01,20196.0
2023-10-19 10:00:00,449.06,452.75,446.76,446.93,29189.0,449.06,452.75,446.76,446.93,29189.0
2023-10-19 11:00:00,447.0,449.84,445.12,447.54,22401.0,447.0,449.84,445.12,447.54,22401.0
2023-10-19 12:00:00,447.57,451.56,443.85,448.19,33193.0,447.57,451.56,443.85,448.19,33193.0
2023-10-19 13:00:00,448.96,451.07,447.21,448.08,24365.0,448.96,451.07,447.21,448.08,24365.0
2023-10-19 14:00:00,447.54,450.35,445.76,446.61,24527.0,447.54,450.35,445.76,446.61,24527.0
2023-10-19 15:00:00,446.46,447.34,442.33,444.68,66204.0,446.46,447.34,442.33,444.68,66204.0
2023-10-20 09:30:00,444.4,444.4,438.21,439.11,17779.0,444.4,444.4,438.21,439.11,17779.0
2023-10-20 10:00:00,439.04,440.25,425.43,425.5,66474.0,439.04,440.25,425.43,425.5,66474.0
2023-10-20 11:00:00,425.93,431.51,425.2,431.34,107977.0,425.93,431.51,425.2,431.34,107977.0
2023-10-20 12:00:00,431.0,433.7,428.12,433.5,40502.0,431.0,433.7,428.12,433.5,40502.0
2023-10-20 13:00:00,433.17,433.76,431.21,433.1,35862.0,433.17,433.76,431.21,433.1,35862.0
2023-10-20 14:00:00,432.97,434.17,430.62,430.9,45099.0,432.97,434.17,430.62,430.9,45099.0
2023-10-20 15:00:00,430.94,431.94,428.19,428.5,162044.0,430.94,431.94,428.19,428.5,162044.0
2023-10-23 09:30:00,426.49,430.68,424.03,428.87,45636.0,426.49,430.68,424.03,428.87,45636.0
2023-10-23 10:00:00,428.96,431.41,427.6,429.33,72826.0,428.96,431.41,427.6,429.33,72826.0
2023-10-23 11:00:00,429.81,433.09,429.25,432.24,66198.0,429.81,433.09,429.25,432.24,66198.0
2023-10-23 12:00:00,432.25,436.55,431.63,436.54,31412.0,432.25,436.55,431.63,436.54,31412.0
2023-10-23 13:00:00,436.66,437.23,430.77,431.3,32544.0,436.66,437.23,430.77,431.3,32544.0
2023-10-23 14:00:00,430.62,433.13,430.62,432.18,19921.0,430.62,433.13,430.62,432.18,19921.0
2023-10-23 15:00:00,432.22,432.56,429.39,431.0,87156.0,432.22,432.56,429.39,431.0,87156.0
2023-10-24 09:30:00,433.17,437.11,430.82,431.2,18434.0,433.17,437.11,430.82,431.2,18434.0
2023-10-24 10:00:00,430.14,437.83,430.13,432.01,63146.0,430.14,437.83,430.13,432.01,63146.0
2023-10-24 11:00:00,432.35,434.07,428.12,429.06,30852.0,432.35,434.07,428.12,429.06,30852.0
2023-10-24 12:00:00,429.5,430.17,423.58,425.91,17089.0,429.5,430.17,423.58,425.91,17089.0
2023-10-24 13:00:00,425.57,428.7,425.3,428.16,21241.0,425.57,428.7,425.3,428.16,21241.0
2023-10-24 14:00:00,428.14,429.98,427.1,429.98,12560.0,428.14,429.98,427.1,429.98,12560.0
2023-10-24 15:00:00,430.0,433.73,429.67,433.08,62392.0,430.0,433.73,429.67,433.08,62392.0
2023-10-25 09:30:00,429.03,429.5,424.61,428.69,12125.0,429.03,429.5,424.61,428.69,12125.0
2023-10-25 10:00:00,427.44,428.58,422.04,423.8,59499.0,427.44,428.58,422.04,423.8,59499.0
2023-10-25 11:00:00,423.78,427.22,422.98,423.64,17313.0,423.78,427.22,422.98,423.64,17313.0
2023-10-25 12:00:00,423.6,423.75,420.35,421.06,13061.0,423.6,423.75,420.35,421.06,13061.0
2023-10-25 13:00:00,420.92,420.92,415.38,416.63,29090.0,420.92,420.92,415.38,416.63,29090.0
2023-10-25 14:00:00,416.77,417.48,413.34,413.34,53343.0,416.77,417.48,413.34,413.34,53343.0
2023-10-25 15:00:00,413.55,413.96,411.18,411.95,118751.0,413.55,413.96,411.18,411.95,118751.0
2023-10-26 09:30:00,417.75,422.42,411.47,412.79,52283.0,417.75,422.42,411.47,412.79,52283.0
2023-10-26 10:00:00,412.79,420.6,407.23,418.06,104795.0,412.79,420.6,407.23,418.06,104795.0
2023-10-26 11:00:00,417.89,417.89,411.24,414.0,20725.0,417.89,417.89,411.24,414.0,20725.0
2023-10-26 12:00:00,413.59,414.57,408.29,408.73,37822.0,413.59,414.57,408.29,408.73,37822.0
2023-10-26 13:00:00,408.68,411.0,407.83,409.06,100379.0,408.68,411.0,407.83,409.06,100379.0
2023-10-26 14:00:00,409.09,413.26,408.34,413.26,123883.0,409.09,413.26,408.34,413.26,123883.0
2023-10-26 15:00:00,413.43,415.27,408.7,410.78,247179.0,413.43,415.27,408.7,410.78,247179.0
2023-10-27 09:30:00,417.72,420.52,410.0,415.05,18655.0,417.72,420.52,410.0,415.05,18655.0
2023-10-27 10:00:00,414.38,416.93,412.1,416.0,23368.0,414.38,416.93,412.1,416.0,23368.0
2023-10-27 11:00:00,415.51,422.16,415.15,420.58,42685.0,415.51,422.16,415.15,420.58,42685.0
2023-10-27 12:00:00,420.79,421.06,417.95,418.67,18140.0,420.79,421.06,417.95,418.67,18140.0
2023-10-27 13:00:00,418.5,418.9,415.0,415.64,25198.0,418.5,418.9,415.0,415.64,25198.0
2023-10-27 14:00:00,415.63,416.89,414.19,414.69,15302.0,415.63,416.89,414.19,414.69,15302.0
2023-10-27 15:00:00,415.4,417.63,414.74,416.27,84772.0,415.4,417.63,414.74,416.27,84772.0
2023-10-30 09:30:00,421.17,421.44,413.58,413.74,14186.0,421.17,421.44,413.58,413.74,14186.0
2023-10-30 10:00:00,414.26,416.27,411.22,412.59,34084.0,414.26,416.27,411.22,412.59,34084.0
2023-10-30 11:00:00,413.34,419.59,413.34,418.97,22281.0,413.34,419.59,413.34,418.97,22281.0
2023-10-30 12:00:00,419.54,420.11,412.08,412.84,39307.0,419.54,420.11,412.08,412.84,39307.0
2023-10-30 13:00:00,412.53,416.33,412.12,415.27,22759.0,412.53,416.33,412.12,415.27,22759.0
2023-10-30 14:00:00,414.98,416.44,414.1,415.72,42838.0,414.98,416.44,414.1,415.72,42838.0
2023-10-30 15:00:00,416.0,417.47,415.26,415.58,48657.0,416.0,417.47,415.26,415.58,48657.0
2023-10-31 09:30:00,420.0,426.16,414.25,416.81,44438.0,420.0,426.16,414.25,416.81,44438.0
2023-10-31 10:00:00,416.64,424.11,415.77,422.96,26254.0,416.64,424.11,415.77,422.96,26254.0
2023-10-31 11:00:00,423.67,424.45,420.79,423.63,17507.0,423.67,424.45,420.79,423.63,17507.0
2023-10-31 12:00:00,423.1,424.84,421.23,424.0,23704.0,423.1,424.84,421.23,424.0,23704.0
2023-10-31 13:00:00,424.44,424.61,422.56,423.81,21720.0,424.44,424.61,422.56,423.81,21720.0
2023-10-31 14:00:00,423.76,425.41,423.37,424.8,27119.0,423.76,425.41,423.37,424.8,27119.0
2023-10-31 15:00:00,424.96,426.08,422.81,423.77,96445.0,424.96,426.08,422.81,423.77,96445.0
2023-11-01 09:30:00,422.06,425.64,415.61,415.89,18688.0,422.06,425.64,415.61,415.89,18688.0
2023-11-01 10:00:00,416.01,422.17,414.18,419.73,46645.0,416.01,422.17,414.18,419.73,46645.0
2023-11-01 11:00:00,419.24,420.5,415.68,417.42,16140.0,419.24,420.5,415.68,417.42,16140.0
2023-11-01 12:00:00,416.4,417.15,414.49,414.49,20865.0,416.4,417.15,414.49,414.49,20865.0
2023-11-01 13:00:00,414.44,416.24,414.01,414.86,16108.0,414.44,416.24,414.01,414.86,16108.0
2023-11-01 14:00:00,415.37,415.37,409.5,412.98,34234.0,415.37,415.37,409.5,412.98,34234.0
2023-11-01 15:00:00,413.84,421.36,413.48,421.34,77235.0,413.84,421.36,413.48,421.34,77235.0
2023-11-02 09:30:00,433.2,435.59,422.16,424.43,118330.0,433.2,435.59,422.16,424.43,118330.0
2023-11-02 10:00:00,425.51,426.0,415.78,418.98,115729.0,425.51,426.0,415.78,418.98,115729.0
2023-11-02 11:00:00,419.01,422.19,418.41,420.0,41625.0,419.01,422.19,418.41,420.0,41625.0
2023-11-02 12:00:00,419.22,419.23,417.24,418.27,26577.0,419.22,419.23,417.24,418.27,26577.0
2023-11-02 13:00:00,418.02,422.31,417.66,422.15,52091.0,418.02,422.31,417.66,422.15,52091.0
2023-11-02 14:00:00,421.57,423.09,421.03,421.27,32855.0,421.57,423.09,421.03,421.27,32855.0
2023-11-02 15:00:00,421.23,422.26,419.77,421.74,112055.0,421.23,422.26,419.77,421.74,112055.0
2023-11-03 09:30:00,418.87,421.0,408.62,414.37,167065.0,418.87,421.0,408.62,414.37,167065.0
2023-11-03 10:00:00,414.99,419.0,412.9,415.83,129651.0,414.99,419.0,412.9,415.83,129651.0
2023-11-03 11:00:00,415.9,420.91,414.4,419.98,107507.0,415.9,420.91,414.4,419.98,107507.0
2023-11-03 12:00:00,419.95,421.13,417.83,419.95,113421.0,419.95,421.13,417.83,419.95,113421.0
2023-11-03 13:00:00,419.71,421.37,418.87,419.74,76496.0,419.71,421.37,418.87,419.74,76496.0
2023-11-03 14:00:00,419.56,421.83,419.07,420.78,65288.0,419.56,421.83,419.07,420.78,65288.0
2023-11-03 15:00:00,421.09,422.91,419.5,422.89,157718.0,421.09,422.91,419.5,422.89,157718.0
2023-11-06 09:30:00,427.56,427.56,416.33,416.71,51346.0,427.56,427.56,416.33,416.71,51346.0
2023-11-06 10:00:00,416.85,420.89,414.54,420.29,58228.0,416.85,420.89,414.54,420.29,58228.0
2023-11-06 11:00:00,420.35,422.16,416.63,418.44,38432.0,420.35,422.16,416.63,418.44,38432.0
2023-11-06 12:00:00,418.12,420.12,416.87,419.12,27203.0,418.12,420.12,416.87,419.12,27203.0
2023-11-06 13:00:00,418.83,419.97,416.64,419.46,38322.0,418.83,419.97,416.64,419.46,38322.0
2023-11-06 14:00:00,419.14,419.49,418.17,419.01,48275.0,419.14,419.49,418.17,419.01,48275.0
2023-11-06 15:00:00,419.12,421.29,417.97,420.5,134341.0,419.12,421.29,417.97,420.5,134341.0
2023-11-07 09:30:00,429.0,435.95,427.35,435.15,109732.0,429.0,435.95,427.35,435.15,109732.0
2023-11-07 10:00:00,434.98,446.86,433.37,445.18,248520.0,434.98,446.86,433.37,445.18,248520.0
2023-11-07 11:00:00,444.89,446.09,439.07,444.99,149693.0,444.89,446.09,439.07,444.99,149693.0
2023-11-07 12:00:00,445.16,445.17,437.84,437.84,79236.0,445.16,445.17,437.84,437.84,79236.0
2023-11-07 13:00:00,438.35,441.23,438.31,440.78,109397.0,438.35,441.23,438.31,440.78,109397.0
2023-11-07 14:00:00,440.85,442.42,435.73,436.58,53047.0,440.85,442.42,435.73,436.58,53047.0
2023-11-07 15:00:00,436.61,439.08,435.0,438.09,166949.0,436.61,439.08,435.0,438.09,166949.0
2023-11-08 09:30:00,437.36,442.71,435.21,438.86,45653.0,437.36,442.71,435.21,438.86,45653.0
2023-11-08 10:00:00,438.89,440.26,435.83,438.69,66900.0,438.89,440.26,435.83,438.69,66900.0
2023-11-08 11:00:00,438.76,442.36,436.7,437.24,76718.0,438.76,442.36,436.7,437.24,76718.0
2023-11-08 12:00:00,437.16,439.64,435.24,437.46,55368.0,437.16,439.64,435.24,437.46,55368.0
2023-11-08 13:00:00,437.7,441.93,436.84,439.9,59244.0,437.7,441.93,436.84,439.9,59244.0
2023-11-08 14:00:00,439.87,444.49,439.81,442.64,66902.0,439.87,444.49,439.81,442.64,66902.0
2023-11-08 15:00:00,442.91,444.98,441.69,442.18,175599.0,442.91,444.98,441.69,442.18,175599.0
2023-11-09 09:30:00,465.0,465.0,427.26,445.4,295011.0,465.0,465.0,427.26,445.4,295011.0
2023-11-09 10:00:00,445.46,447.12,415.6,420.44,275778.0,445.46,447.12,415.6,420.44,275778.0
2023-11-09 11:00:00,420.67,431.67,420.5,429.66,144965.0,420.67,431.67,420.5,429.66,144965.0
2023-11-09 12:00:00,429.01,429.07,418.66,422.98,71997.0,429.01,429.07,418.66,422.98,71997.0
2023-11-09 13:00:00,422.62,422.95,416.67,418.2,48342.0,422.62,422.95,416.67,418.2,48342.0
2023-11-09 14:00:00,417.81,418.96,413.36,414.83,70310.0,417.81,418.96,413.36,414.83,70310.0
2023-11-09 15:00:00,414.24,420.46,413.07,415.32,228880.0,414.24,420.46,413.07,415.32,228880.0
2023-11-10 09:30:00,413.95,426.95,413.95,426.75,54920.0,413.95,426.95,413.95,426.75,54920.0
2023-11-10 10:00:00,426.33,426.34,421.18,424.16,50266.0,426.33,426.34,421.18,424.16,50266.0
2023-11-10 11:00:00,424.74,429.39,422.86,424.19,35989.0,424.74,429.39,422.86,424.19,35989.0
2023-11-10 12:00:00,424.18,427.24,424.17,425.21,25330.0,424.18,427.24,424.17,425.21,25330.0
2023-11-10 13:00:00,425.25,426.89,422.88,426.25,27666.0,425.25,426.89,422.88,426.25,27666.0
2023-11-10 14:00:00,426.52,429.57,425.72,428.87,34289.0,426.52,429.57,425.72,428.87,34289.0
2023-11-10 15:00:00,428.34,429.51,425.57,429.04,78471.0,428.34,429.51,425.57,429.04,78471.0
2023-11-13 09:30:00,428.0,434.78,425.07,430.89,47124.0,428.0,434.78,425.07,430.89,47124.0
2023-11-13 10:00:00,430.63,435.25,428.92,434.44,47340.0,430.63,435.25,428.92,434.44,47340.0
2023-11-13 11:00:00,434.87,436.38,433.23,434.0,75443.0,434.87,436.38,433.23,434.0,75443.0
2023-11-13 12:00:00,434.05,434.68,431.63,432.05,26698.0,434.05,434.68,431.63,432.05,26698.0
2023-11-13 13:00:00,432.3,433.91,430.85,432.88,36349.0,432.3,433.91,430.85,432.88,36349.0
2023-11-13 14:00:00,432.72,436.48,432.72,433.71,27249.0,432.72,436.48,432.72,433.71,27249.0
2023-11-13 15:00:00,434.04,435.01,431.28,431.66,73380.0,434.04,435.01,431.28,431.66,73380.0
2023-11-14 09:30:00,444.3,454.99,444.3,453.11,36303.0,444.3,454.99,444.3,453.11,36303.0
2023-11-14 10:00:00,454.07,455.78,450.04,455.15,46302.0,454.07,455.78,450.04,455.15,46302.0
2023-11-14 11:00:00,454.89,457.55,453.67,453.76,43786.0,454.89,457.55,453.67,453.76,43786.0
2023-11-14 12:00:00,453.57,456.04,451.29,455.63,24897.0,453.57,456.04,451.29,455.63,24897.0
2023-11-14 13:00:00,455.64,457.13,454.97,455.12,44346.0,455.64,457.13,454.97,455.12,44346.0
2023-11-14 14:00:00,455.09,457.62,454.3,457.03,40559.0,455.09,457.62,454.3,457.03,40559.0
2023-11-14 15:00:00,456.79,457.6,454.87,455.4,157153.0,456.79,457.6,454.87,455.4,157153.0
2023-11-15 09:30:00,457.02,467.96,456.5,463.52,42006.0,457.02,467.96,456.5,463.52,42006.0
2023-11-15 10:00:00,463.56,467.4,460.24,466.56,41728.0,463.56,467.4,460.24,466.56,41728.0
2023-11-15 11:00:00,466.25,469.89,460.98,461.11,64523.0,466.25,469.89,460.98,461.11,64523.0
2023-11-15 12:00:00,461.26,462.35,459.63,461.41,33421.0,461.26,462.35,459.63,461.41,33421.0
2023-11-15 13:00:00,461.33,463.54,458.95,463.54,41462.0,461.33,463.54,458.95,463.54,41462.0
2023-11-15 14:00:00,463.59,467.65,463.58,467.03,62883.0,463.59,467.65,463.58,467.03,62883.0
2023-11-15 15:00:00,467.0,469.02,466.65,468.35,215619.0,467.0,469.02,466.65,468.35,215619.0
2023-11-16 09:30:00,468.0,472.31,464.03,469.8,13455.0,468.0,472.31,464.03,469.8,13455.0
2023-11-16 10:00:00,470.0,470.86,464.1,465.0,59925.0,470.0,470.86,464.1,465.0,59925.0
2023-11-16 11:00:00,464.8,465.0,462.03,464.42,23214.0,464.8,465.0,462.03,464.42,23214.0
2023-11-16 12:00:00,465.02,468.62,464.55,466.99,34156.0,465.02,468.62,464.55,466.99,34156.0
2023-11-16 13:00:00,467.09,467.25,465.06,465.06,19573.0,467.09,467.25,465.06,465.06,19573.0
2023-11-16 14:00:00,464.99,468.95,464.71,467.32,17035.0,464.99,468.95,464.71,467.32,17035.0
2023-11-16 15:00:00,467.28,467.8,464.57,465.39,82047.0,467.28,467.8,464.57,465.39,82047.0
2023-11-17 09:30:00,464.5,469.87,463.21,468.2,18878.0,464.5,469.87,463.21,468.2,18878.0
2023-11-17 10:00:00,466.1,466.3,461.9,463.7,30204.0,466.1,466.3,461.9,463.7,30204.0
2023-11-17 11:00:00,463.3,463.3,459.63,461.2,11052.0,463.3,463.3,459.63,461.2,11052.0
2023-11-17 12:00:00,461.51,464.64,461.27,463.33,15727.0,461.51,464.64,461.27,463.33,15727.0
2023-11-17 13:00:00,463.58,465.38,463.04,464.92,15570.0,463.58,465.38,463.04,464.92,15570.0
2023-11-17 14:00:00,465.6,466.77,465.6,466.5,29731.0,465.6,466.77,465.6,466.5,29731.0
2023-11-17 15:00:00,466.5,468.66,464.62,468.66,107723.0,466.5,468.66,464.62,468.66,107723.0
2023-11-20 09:30:00,470.55,477.48,470.0,475.87,17301.0,470.55,477.48,470.0,475.87,17301.0
2023-11-20 10:00:00,475.72,478.91,473.35,478.91,31044.0,475.72,478.91,473.35,478.91,31044.0
2023-11-20 11:00:00,478.31,480.72,477.4,477.81,36776.0,478.31,480.72,477.4,477.81,36776.0
2023-11-20 12:00:00,477.8,480.43,477.72,479.95,19213.0,477.8,480.43,477.72,479.95,19213.0
2023-11-20 13:00:00,479.84,481.77,478.62,479.1,28397.0,479.84,481.77,478.62,479.1,28397.0
2023-11-20 14:00:00,479.3,479.38,476.32,476.74,18333.0,479.3,479.38,476.32,476.74,18333.0
2023-11-20 15:00:00,476.73,476.73,473.37,475.48,72325.0,476.73,476.73,473.37,475.48,72325.0
2023-11-21 09:30:00,466.8,475.07,465.99,474.95,21968.0,466.8,475.07,465.99,474.95,21968.0
2023-11-21 10:00:00,475.2,476.94,466.21,468.95,17706.0,475.2,476.94,466.21,468.95,17706.0
2023-11-21 11:00:00,468.99,471.69,467.52,471.16,25164.0,468.99,471.69,467.52,471.16,25164.0
2023-11-21 12:00:00,471.05,472.34,470.31,471.39,11499.0,471.05,472.34,470.31,471.39,11499.0
2023-11-21 13:00:00,471.64,472.32,469.81,471.01,14652.0,471.64,472.32,469.81,471.01,14652.0
2023-11-21 14:00:00,471.01,472.3,469.7,472.09,16918.0,471.01,472.3,469.7,472.09,16918.0
2023-11-21 15:00:00,472.2,472.84,470.57,471.84,54755.0,472.2,472.84,470.57,471.84,54755.0
2023-11-22 09:30:00,476.22,476.22,470.15,471.0,21613.0,476.22,476.22,470.15,471.0,21613.0
2023-11-22 10:00:00,470.62,471.93,468.74,470.42,38033.0,470.62,471.93,468.74,470.42,38033.0
2023-11-22 11:00:00,470.24,472.21,469.15,470.54,10377.0,470.24,472.21,469.15,470.54,10377.0
2023-11-22 12:00:00,470.72,471.0,469.01,469.63,16143.0,470.72,471.0,469.01,469.63,16143.0
2023-11-22 13:00:00,469.48,471.32,468.92,470.03,7436.0,469.48,471.32,468.92,470.03,7436.0
2023-11-22 14:00:00,469.88,469.96,467.03,468.74,15814.0,469.88,469.96,467.03,468.74,15814.0
2023-11-22 15:00:00,468.48,469.32,467.01,467.66,34228.0,468.48,469.32,467.01,467.66,34228.0
2023-11-24 09:30:00,466.11,467.38,462.78,465.91,7527.0,466.11,467.38,462.78,465.91,7527.0
2023-11-24 10:00:00,466.0,467.88,463.76,464.96,18356.0,466.0,467.88,463.76,464.96,18356.0
2023-11-24 11:00:00,465.02,467.3,464.67,466.16,10404.0,465.02,467.3,464.67,466.16,10404.0
2023-11-24 12:00:00,466.11,468.15,465.61,468.15,19102.0,466.11,468.15,465.61,468.15,19102.0
2023-11-27 09:30:00,466.64,470.95,465.9,470.42,9225.0,466.64,470.95,465.9,470.42,9225.0
2023-11-27 10:00:00,469.45,472.9,468.48,470.07,11771.0,469.45,472.9,468.48,470.07,11771.0
2023-11-27 11:00:00,469.76,470.82,468.11,470.82,5609.0,469.76,470.82,468.11,470.82,5609.0
2023-11-27 12:00:00,470.66,472.58,470.65,471.31,6465.0,470.66,472.58,470.65,471.31,6465.0
2023-11-27 13:00:00,471.11,472.3,469.82,469.82,15600.0,471.11,472.3,469.82,469.82,15600.0
2023-11-27 14:00:00,469.67,470.5,467.74,468.48,11178.0,469.67,470.5,467.74,468.48,11178.0
2023-11-27 15:00:00,468.58,470.57,465.25,465.28,32350.0,468.58,470.57,465.25,465.28,32350.0
2023-11-28 09:30:00,462.55,469.24,462.55,466.69,6949.0,462.55,469.24,462.55,466.69,6949.0
2023-11-28 10:00:00,466.85,474.02,466.84,470.89,33049.0,466.85,474.02,466.84,470.89,33049.0
2023-11-28 11:00:00,471.19,473.8,470.79,472.6,21162.0,471.19,473.8,470.79,472.6,21162.0
2023-11-28 12:00:00,472.6,476.89,472.36,475.53,10918.0,472.6,476.89,472.36,475.53,10918.0
2023-11-28 13:00:00,475.09,475.09,472.64,473.35,14963.0,475.09,475.09,472.64,473.35,14963.0
2023-11-28 14:00:00,473.57,474.49,472.84,474.19,8747.0,473.57,474.49,472.84,474.19,8747.0
2023-11-28 15:00:00,474.47,475.61,472.64,475.6,63301.0,474.47,475.61,472.64,475.6,63301.0
2023-11-29 09:30:00,482.01,493.14,482.01,487.72,47697.0,482.01,493.14,482.01,487.72,47697.0
2023-11-29 10:00:00,487.95,491.64,487.19,491.14,62071.0,487.95,491.64,487.19,491.14,62071.0
2023-11-29 11:00:00,491.25,492.5,487.28,492.5,28402.0,491.25,492.5,487.28,492.5,28402.0
2023-11-29 12:00:00,492.53,494.88,491.61,494.88,26261.0,492.53,494.88,491.61,494.88,26261.0
2023-11-29 13:00:00,494.44,496.4,493.9,495.79,38777.0,494.44,496.4,493.9,495.79,38777.0
2023-11-29 14:00:00,495.47,498.81,494.61,498.44,45926.0,495.47,498.81,494.61,498.44,45926.0
2023-11-29 15:00:00,498.22,499.15,494.69,496.52,145454.0,498.22,499.15,494.69,496.52,145454.0
2023-11-30 09:30:00,500.0,508.29,497.15,499.8,50195.0,500.0,508.29,497.15,499.8,50195.0
2023-11-30 10:00:00,499.8,500.39,489.76,492.37,64349.0,499.8,500.39,489.76,492.37,64349.0
2023-11-30 11:00:00,493.55,495.65,489.69,489.69,15787.0,493.55,495.65,489.69,489.69,15787.0
2023-11-30 12:00:00,490.23,491.86,488.81,491.19,13346.0,490.23,491.86,488.81,491.19,13346.0
2023-11-30 13:00:00,490.9,490.9,488.26,489.34,11989.0,490.9,490.9,488.26,489.34,11989.0
2023-11-30 14:00:00,489.34,491.91,488.9,491.36,32037.0,489.34,491.91,488.9,491.36,32037.0
2023-11-30 15:00:00,491.0,494.08,488.46,493.66,138385.0,491.0,494.08,488.46,493.66,138385.0
2023-12-01 09:30:00,494.45,499.89,492.2,496.95,18600.0,494.45,499.89,492.2,496.95,18600.0
2023-12-01 10:00:00,495.45,504.75,495.41,504.68,48699.0,495.45,504.75,495.41,504.68,48699.0
2023-12-01 11:00:00,503.58,508.3,503.05,507.26,39230.0,503.58,508.3,503.05,507.26,39230.0
2023-12-01 12:00:00,507.02,509.66,505.19,509.19,30409.0,507.02,509.66,505.19,509.19,30409.0
2023-12-01 13:00:00,508.96,511.01,507.81,510.33,50886.0,508.96,511.01,507.81,510.33,50886.0
2023-12-01 14:00:00,510.14,512.78,509.75,512.48,89523.0,510.14,512.78,509.75,512.48,89523.0
2023-12-01 15:00:00,512.63,517.46,511.71,517.04,203770.0,512.63,517.46,511.71,517.04,203770.0
2023-12-04 09:30:00,512.01,517.31,511.27,516.43,41350.0,512.01,517.31,511.27,516.43,41350.0
2023-12-04 10:00:00,516.42,516.99,509.0,512.0,100093.0,516.42,516.99,509.0,512.0,100093.0
2023-12-04 11:00:00,511.95,513.19,510.11,513.16,19737.0,511.95,513.19,510.11,513.16,19737.0
2023-12-04 12:00:00,513.08,513.83,511.56,512.56,13827.0,513.08,513.83,511.56,512.56,13827.0
2023-12-04 13:00:00,512.08,512.83,507.62,508.31,11661.0,512.08,512.83,507.62,508.31,11661.0
2023-12-04 14:00:00,508.21,509.19,507.07,508.09,16187.0,508.21,509.19,507.07,508.09,16187.0
2023-12-04 15:00:00,507.88,509.16,506.38,506.99,67325.0,507.88,509.16,506.38,506.99,67325.0
2023-12-05 09:30:00,502.35,504.22,498.25,503.1,13972.0,502.35,504.22,498.25,503.1,13972.0
2023-12-05 10:00:00,505.66,507.91,504.24,504.99,13563.0,505.66,507.91,504.24,504.99,13563.0
2023-12-05 11:00:00,504.89,504.89,499.4,501.78,10243.0,504.89,504.89,499.4,501.78,10243.0
2023-12-05 12:00:00,502.19,503.22,496.96,499.51,22728.0,502.19,503.22,496.96,499.51,22728.0
2023-12-05 13:00:00,499.95,503.48,498.78,502.76,11701.0,499.95,503.48,498.78,502.76,11701.0
2023-12-05 14:00:00,502.91,504.13,501.84,503.99,11213.0,502.91,504.13,501.84,503.99,11213.0
2023-12-05 15:00:00,503.98,504.52,502.73,502.75,25736.0,503.98,504.52,502.73,502.75,25736.0
2023-12-06 09:30:00,503.11,507.82,501.92,505.68,6580.0,503.11,507.82,501.92,505.68,6580.0
2023-12-06 10:00:00,505.68,507.74,502.77,505.63,15297.0,505.68,507.74,502.77,505.63,15297.0
2023-12-06 11:00:00,506.44,508.0,504.49,506.42,16802.0,506.44,508.0,504.49,506.42,16802.0
2023-12-06 12:00:00,507.45,507.68,504.03,504.24,13036.0,507.45,507.68,504.03,504.24,13036.0
2023-12-06 13:00:00,504.44,504.93,501.13,502.12,10184.0,504.44,504.93,501.13,502.12,10184.0
2023-12-06 14:00:00,502.11,502.94,499.69,501.38,9599.0,502.11,502.94,499.69,501.38,9599.0
2023-12-06 15:00:00,501.31,501.31,497.56,497.79,41408.0,501.31,501.31,497.56,497.79,41408.0
2023-12-07 09:30:00,495.74,496.29,490.1,495.03,9126.0,495.74,496.29,490.1,495.03,9126.0
2023-12-07 10:00:00,494.69,496.39,492.97,494.21,17217.0,494.69,496.39,492.97,494.21,17217.0
2023-12-07 11:00:00,493.57,497.13,491.29,493.89,8635.0,493.57,497.13,491.29,493.89,8635.0
2023-12-07 12:00:00,493.79,494.45,491.78,492.22,20926.0,493.79,494.45,491.78,492.22,20926.0
2023-12-07 13:00:00,492.59,494.6,492.59,493.44,13334.0,492.59,494.6,492.59,493.44,13334.0
2023-12-07 14:00:00,493.47,495.28,492.44,492.45,14688.0,493.47,495.28,492.44,492.45,14688.0
2023-12-07 15:00:00,492.68,493.76,491.68,492.04,37150.0,492.68,493.76,491.68,492.04,37150.0
2023-12-08 09:30:00,488.46,495.7,485.78,495.7,15389.0,488.46,495.7,485.78,495.7,15389.0
2023-12-08 10:00:00,497.29,506.14,496.36,505.78,44640.0,497.29,506.14,496.36,505.78,44640.0
2023-12-08 11:00:00,505.78,505.78,502.48,504.48,17971.0,505.78,505.78,502.48,504.48,17971.0
2023-12-08 12:00:00,504.71,506.25,503.81,505.92,8313.0,504.71,506.25,503.81,505.92,8313.0
2023-12-08 13:00:00,506.12,506.7,504.86,506.25,12524.0,506.12,506.7,504.86,506.25,12524.0
2023-12-08 14:00:00,506.08,506.54,504.92,505.43,7454.0,506.08,506.54,504.92,505.43,7454.0
2023-12-08 15:00:00,505.98,506.16,502.01,502.04,53720.0,505.98,506.16,502.01,502.04,53720.0
2023-12-11 09:30:00,500.06,504.85,497.99,503.98,9554.0,500.06,504.85,497.99,503.98,9554.0
2023-12-11 10:00:00,504.2,506.39,502.26,505.0,11814.0,504.2,506.39,502.26,505.0,11814.0
2023-12-11 11:00:00,504.17,505.7,502.34,505.63,6624.0,504.17,505.7,502.34,505.63,6624.0
2023-12-11 12:00:00,505.59,507.86,505.34,507.38,6279.0,505.59,507.86,505.34,507.38,6279.0
2023-12-11 13:00:00,507.17,507.17,505.0,505.92,4596.0,507.17,507.17,505.0,505.92,4596.0
2023-12-11 14:00:00,505.94,506.25,503.87,503.87,12452.0,505.94,506.25,503.87,503.87,12452.0
2023-12-11 15:00:00,504.16,504.36,501.43,501.53,36065.0,504.16,504.36,501.43,501.53,36065.0
2023-12-12 09:30:00,512.81,515.77,505.25,510.44,31396.0,512.81,515.77,505.25,510.44,31396.0
2023-12-12 10:00:00,510.09,515.94,510.08,515.6,17418.0,510.09,515.94,510.08,515.6,17418.0
2023-12-12 11:00:00,515.61,519.53,514.92,518.68,20881.0,515.61,519.53,514.92,518.68,20881.0
2023-12-12 12:00:00,518.82,521.17,518.05,520.75,22768.0,518.82,521.17,518.05,520.75,22768.0
2023-12-12 13:00:00,521.02,523.15,520.45,522.81,19038.0,521.02,523.15,520.45,522.81,19038.0
2023-12-12 14:00:00,522.86,525.6,521.59,525.03,29144.0,522.86,525.6,521.59,525.03,29144.0
2023-12-12 15:00:00,525.22,528.77,525.05,527.23,92926.0,525.22,528.77,525.05,527.23,92926.0
2023-12-13 09:30:00,527.0,530.77,522.47,523.97,13997.0,527.0,530.77,522.47,523.97,13997.0
2023-12-13 10:00:00,523.33,529.1,522.89,529.1,15966.0,523.33,529.1,522.89,529.1,15966.0
2023-12-13 11:00:00,528.99,528.99,520.03,521.23,17734.0,528.99,528.99,520.03,521.23,17734.0
2023-12-13 12:00:00,520.69,523.41,520.06,521.07,11354.0,520.69,523.41,520.06,521.07,11354.0
2023-12-13 13:00:00,520.93,521.29,518.75,520.86,9938.0,520.93,521.29,518.75,520.86,9938.0
2023-12-13 14:00:00,522.26,536.12,522.26,534.2,31599.0,522.26,536.12,522.26,534.2,31599.0
2023-12-13 15:00:00,535.0,537.01,530.27,534.11,57084.0,535.0,537.01,530.27,534.11,57084.0
2023-12-14 09:30:00,540.0,549.84,539.91,549.01,41280.0,540.0,549.84,539.91,549.01,41280.0
2023-12-14 10:00:00,549.34,549.34,543.61,548.26,59366.0,549.34,549.34,543.61,548.26,59366.0
2023-12-14 11:00:00,547.55,549.76,545.12,548.96,19297.0,547.55,549.76,545.12,548.96,19297.0
2023-12-14 12:00:00,548.37,553.69,545.51,545.51,40965.0,548.37,553.69,545.51,545.51,40965.0
2023-12-14 13:00:00,545.5,548.82,544.07,545.47,33067.0,545.5,548.82,544.07,545.47,33067.0
2023-12-14 14:00:00,545.83,552.93,545.46,552.93,36481.0,545.83,552.93,545.46,552.93,36481.0
2023-12-14 15:00:00,552.84,556.43,551.96,553.5,123867.0,552.84,556.43,551.96,553.5,123867.0
2023-12-15 09:30:00,555.23,557.05,550.0,554.4,38967.0,555.23,557.05,550.0,554.4,38967.0
2023-12-15 10:00:00,554.9,562.0,554.66,561.77,19227.0,554.9,562.0,554.66,561.77,19227.0
2023-12-15 11:00:00,561.25,565.74,560.6,562.72,27292.0,561.25,565.74,560.6,562.72,27292.0
2023-12-15 12:00:00,562.99,563.71,559.1,559.11,25491.0,562.99,563.71,559.1,559.11,25491.0
2023-12-15 13:00:00,558.76,560.47,555.87,556.72,36508.0,558.76,560.47,555.87,556.72,36508.0
2023-12-15 14:00:00,556.7,557.62,556.15,556.89,37067.0,556.7,557.62,556.15,556.89,37067.0
2023-12-15 15:00:00,556.6,558.32,554.98,557.01,49311.0,556.6,558.32,554.98,557.01,49311.0
2023-12-18 09:30:00,555.23,559.3,553.81,557.13,13519.0,555.23,559.3,553.81,557.13,13519.0
2023-12-18 10:00:00,558.58,560.6,556.37,557.37,36508.0,558.58,560.6,556.37,557.37,36508.0
2023-12-18 11:00:00,557.52,561.92,556.77,561.16,11228.0,557.52,561.92,556.77,561.16,11228.0
2023-12-18 12:00:00,561.49,564.87,561.38,564.17,8519.0,561.49,564.87,561.38,564.17,8519.0
2023-12-18 13:00:00,563.75,566.15,563.46,564.3,7480.0,563.75,566.15,563.46,564.3,7480.0
2023-12-18 14:00:00,564.56,565.23,562.85,563.64,7392.0,564.56,565.23,562.85,563.64,7392.0
2023-12-18 15:00:00,562.8,564.14,561.14,564.06,33490.0,562.8,564.14,561.14,564.06,33490.0
2023-12-19 09:30:00,562.68,569.79,562.42,568.89,17252.0,562.68,569.79,562.42,568.89,17252.0
2023-12-19 10:00:00,568.13,574.0,568.13,571.77,12939.0,568.13,574.0,568.13,571.77,12939.0
2023-12-19 11:00:00,572.58,573.14,568.42,568.77,7363.0,572.58,573.14,568.42,568.77,7363.0
2023-12-19 12:00:00,569.0,571.86,568.92,569.64,7492.0,569.0,571.86,568.92,569.64,7492.0
2023-12-19 13:00:00,569.75,571.84,569.35,570.5,5808.0,569.75,571.84,569.35,570.5,5808.0
2023-12-19 14:00:00,570.86,571.54,570.1,570.68,6223.0,570.86,571.54,570.1,570.68,6223.0
2023-12-19 15:00:00,571.15,571.67,567.22,567.23,64926.0,571.15,571.67,567.22,567.23,64926.0
2023-12-20 09:30:00,561.36,567.98,558.81,563.86,16429.0,561.36,567.98,558.81,563.86,16429.0
2023-12-20 10:00:00,564.64,571.6,564.64,569.51,48403.0,564.64,571.6,564.64,569.51,48403.0
2023-12-20 11:00:00,570.92,571.63,567.45,571.08,32538.0,570.92,571.63,567.45,571.08,32538.0
2023-12-20 12:00:00,571.37,574.55,569.88,574.55,12938.0,571.37,574.55,569.88,574.55,12938.0
2023-12-20 13:00:00,574.95,576.9,572.97,574.76,15136.0,574.95,576.9,572.97,574.76,15136.0
2023-12-20 14:00:00,575.25,576.64,567.3,570.21,41534.0,575.25,576.64,567.3,570.21,41534.0
2023-12-20 15:00:00,570.13,571.18,564.39,564.4,132323.0,570.13,571.18,564.39,564.4,132323.0
2023-12-21 09:30:00,573.93,578.74,571.62,571.88,22455.0,573.93,578.74,571.62,571.88,22455.0
2023-12-21 10:00:00,573.37,575.9,570.63,574.12,16513.0,573.37,575.9,570.63,574.12,16513.0
2023-12-21 11:00:00,574.39,576.95,573.55,575.09,19064.0,574.39,576.95,573.55,575.09,19064.0
2023-12-21 12:00:00,575.09,576.54,574.17,575.53,8893.0,575.09,576.54,574.17,575.53,8893.0
2023-12-21 13:00:00,575.77,579.09,574.66,578.69,13255.0,575.77,579.09,574.66,578.69,13255.0
2023-12-21 14:00:00,578.14,579.05,576.53,577.92,12606.0,578.14,579.05,576.53,577.92,12606.0
2023-12-21 15:00:00,578.27,580.53,577.57,578.19,50452.0,578.27,580.53,577.57,578.19,50452.0
2023-12-22 09:30:00,578.31,584.25,573.74,577.59,29035.0,578.31,584.25,573.74,577.59,29035.0
2023-12-22 10:00:00,575.79,579.9,575.79,579.02,12808.0,575.79,579.9,575.79,579.02,12808.0
2023-12-22 11:00:00,578.4,579.9,578.0,579.0,13021.0,578.4,579.9,578.0,579.0,13021.0
2023-12-22 12:00:00,579.0,581.1,579.0,580.73,6950.0,579.0,581.1,579.0,580.73,6950.0
2023-12-22 13:00:00,580.92,582.63,580.56,582.22,6178.0,580.92,582.63,580.56,582.22,6178.0
2023-12-22 14:00:00,581.93,582.17,578.65,580.63,18432.0,581.93,582.17,578.65,580.63,18432.0
2023-12-22 15:00:00,580.32,580.85,579.17,580.06,42761.0,580.32,580.85,579.17,580.06,42761.0
2023-12-26 09:30:00,580.1,583.64,575.92,581.45,7963.0,580.1,583.64,575.92,581.45,7963.0
2023-12-26 10:00:00,581.56,585.58,580.92,583.24,9910.0,581.56,585.58,580.92,583.24,9910.0
2023-12-26 11:00:00,582.64,585.35,582.17,584.99,4798.0,582.64,585.35,582.17,584.99,4798.0
2023-12-26 12:00:00,584.07,584.56,582.12,582.15,5216.0,584.07,584.56,582.12,582.15,5216.0
2023-12-26 13:00:00,582.11,583.58,581.74,583.48,43224.0,582.11,583.58,581.74,583.48,43224.0
2023-12-26 14:00:00,583.14,585.33,582.74,585.0,2825.0,583.14,585.33,582.74,585.0,2825.0
2023-12-26 15:00:00,585.32,586.29,584.23,584.28,23280.0,585.32,586.29,584.23,584.28,23280.0
2023-12-27 09:30:00,585.88,588.74,582.29,586.54,8035.0,585.88,588.74,582.29,586.54,8035.0
2023-12-27 10:00:00,586.05,587.08,581.67,587.08,12454.0,586.05,587.08,581.67,587.08,12454.0
2023-12-27 11:00:00,586.75,588.87,585.71,588.64,12053.0,586.75,588.87,585.71,588.64,12053.0
2023-12-27 12:00:00,587.25,588.62,586.55,587.1,3539.0,587.25,588.62,586.55,587.1,3539.0
2023-12-27 13:00:00,587.06,587.76,585.36,585.36,11299.0,587.06,587.76,585.36,585.36,11299.0
2023-12-27 14:00:00,585.0,586.46,583.59,585.88,4804.0,585.0,586.46,583.59,585.88,4804.0
2023-12-27 15:00:00,585.64,587.0,584.87,585.68,26708.0,585.64,587.0,584.87,585.68,26708.0
2023-12-28 09:30:00,585.54,587.01,579.93,586.5,12050.0,585.54,587.01,579.93,586.5,12050.0
2023-12-28 10:00:00,587.05,591.96,586.83,591.54,32134.0,587.05,591.96,586.83,591.54,32134.0
2023-12-28 11:00:00,591.53,593.53,590.7,592.42,16009.0,591.53,593.53,590.7,592.42,16009.0
2023-12-28 12:00:00,592.29,593.05,590.14,592.14,11755.0,592.29,593.05,590.14,592.14,11755.0
2023-12-28 13:00:00,592.25,592.25,589.46,589.85,8368.0,592.25,592.25,589.46,589.85,8368.0
2023-12-28 14:00:00,589.69,590.6,588.31,588.9,12240.0,589.69,590.6,588.31,588.9,12240.0
2023-12-28 15:00:00,588.86,590.44,587.99,589.06,44175.0,588.86,590.44,587.99,589.06,44175.0
2023-12-29 09:30:00,587.8,592.0,587.32,589.75,6304.0,587.8,592.0,587.32,589.75,6304.0
2023-12-29 10:00:00,590.41,590.41,584.14,585.88,22849.0,590.41,590.41,584.14,585.88,22849.0
2023-12-29 11:00:00,586.26,586.74,581.6,584.53,14805.0,586.26,586.74,581.6,584.53,14805.0
2023-12-29 12:00:00,584.0,585.06,582.31,584.58,20678.0,584.0,585.06,582.31,584.58,20678.0
2023-12-29 13:00:00,585.39,586.47,584.9,585.65,11131.0,585.39,586.47,584.9,585.65,11131.0
2023-12-29 14:00:00,585.58,586.96,585.52,585.67,7547.0,585.58,586.96,585.52,585.67,7547.0
2023-12-29 15:00:00,585.32,585.32,580.0,580.17,18113.0,585.32,585.32,580.0,580.17,18113.0
2024-01-02 09:30:00,572.94,574.09,555.0,560.47,34639.0,572.94,574.09,555.0,560.47,34639.0
2024-01-02 10:00:00,561.33,563.7,545.72,546.42,37611.0,561.33,563.7,545.72,546.42,37611.0
2024-01-02 11:00:00,547.3,551.44,545.42,549.47,43965.0,547.3,551.44,545.42,549.47,43965.0
2024-01-02 12:00:00,549.77,550.61,545.16,545.41,32368.0,549.77,550.61,545.16,545.41,32368.0
2024-01-02 13:00:00,545.01,546.72,542.82,543.77,30032.0,545.01,546.72,542.82,543.77,30032.0
2024-01-02 14:00:00,543.92,546.72,541.72,545.04,32359.0,543.92,546.72,541.72,545.04,32359.0
2024-01-02 15:00:00,544.38,548.28,540.28,548.21,128474.0,544.38,548.28,540.28,548.21,128474.0
2024-01-03 09:30:00,538.81,545.28,534.19,537.02,27642.0,538.81,545.28,534.19,537.02,27642.0
2024-01-03 10:00:00,536.75,542.39,534.86,538.14,44124.0,536.75,542.39,534.86,538.14,44124.0
2024-01-03 11:00:00,538.71,539.7,532.5,532.94,30081.0,538.71,539.7,532.5,532.94,30081.0
2024-01-03 12:00:00,532.55,533.04,530.89,532.04,39216.0,532.55,533.04,530.89,532.04,39216.0
2024-01-03 13:00:00,532.01,533.68,530.66,531.25,28455.0,532.01,533.68,530.66,531.25,28455.0
2024-01-03 14:00:00,531.69,532.86,528.62,530.82,27768.0,531.69,532.86,528.62,530.82,27768.0
2024-01-03 15:00:00,530.64,533.88,529.5,533.27,56962.0,530.64,533.88,529.5,533.27,56962.0
2024-01-04 09:30:00,530.93,534.74,529.55,532.59,16659.0,530.93,534.74,529.55,532.59,16659.0
2024-01-04 10:00:00,535.08,541.08,534.97,535.56,29414.0,535.08,541.08,534.97,535.56,29414.0
2024-01-04 11:00:00,535.59,538.25,533.22,534.71,11233.0,535.59,538.25,533.22,534.71,11233.0
2024-01-04 12:00:00,534.12,534.5,532.12,532.91,21490.0,534.12,534.5,532.12,532.91,21490.0
2024-01-04 13:00:00,532.53,535.76,532.22,534.82,7702.0,532.53,535.76,532.22,534.82,7702.0
2024-01-04 14:00:00,535.77,535.91,531.63,532.66,15370.0,535.77,535.91,531.63,532.66,15370.0
2024-01-04 15:00:00,533.76,535.31,529.52,530.01,44011.0,533.76,535.31,529.52,530.01,44011.0
2024-01-05 09:30:00,527.66,537.0,527.0,535.51,10706.0,527.66,537.0,527.0,535.51,10706.0
2024-01-05 10:00:00,535.93,542.87,534.36,541.43,20704.0,535.93,542.87,534.36,541.43,20704.0
2024-01-05 11:00:00,542.61,544.41,540.32,541.66,19304.0,542.61,544.41,540.32,541.66,19304.0
2024-01-05 12:00:00,541.11,541.78,539.07,540.89,10652.0,541.11,541.78,539.07,540.89,10652.0
2024-01-05 13:00:00,540.17,541.74,538.84,540.31,9975.0,540.17,541.74,538.84,540.31,9975.0
2024-01-05 14:00:00,540.54,541.95,538.41,538.55,11463.0,540.54,541.95,538.41,538.55,11463.0
2024-01-05 15:00:00,538.55,539.89,536.66,538.21,45972.0,538.55,539.89,536.66,538.21,45972.0
2024-01-08 09:30:00,547.36,554.5,543.98,554.41,18403.0,547.36,554.5,543.98,554.41,18403.0
2024-01-08 10:00:00,553.41,556.52,552.31,555.18,13314.0,553.41,556.52,552.31,555.18,13314.0
2024-01-08 11:00:00,555.27,556.24,552.9,555.17,11721.0,555.27,556.24,552.9,555.17,11721.0
2024-01-08 12:00:00,555.46,558.3,554.85,557.64,8788.0,555.46,558.3,554.85,557.64,8788.0
2024-01-08 13:00:00,557.61,560.08,557.12,560.08,12299.0,557.61,560.08,557.12,560.08,12299.0
2024-01-08 14:00:00,559.89,560.67,556.85,558.37,16855.0,559.89,560.67,556.85,558.37,16855.0
2024-01-08 15:00:00,558.07,559.42,555.31,556.98,43273.0,558.07,559.42,555.31,556.98,43273.0
2024-01-09 09:30:00,555.36,561.32,554.12,560.3,11405.0,555.36,561.32,554.12,560.3,11405.0
2024-01-09 10:00:00,559.27,562.02,557.93,559.48,10674.0,559.27,562.02,557.93,559.48,10674.0
2024-01-09 11:00:00,559.71,563.94,559.34,563.94,8979.0,559.71,563.94,559.34,563.94,8979.0
2024-01-09 12:00:00,563.49,565.09,561.21,562.25,4772.0,563.49,565.09,561.21,562.25,4772.0
2024-01-09 13:00:00,563.4,567.0,562.54,566.86,12479.0,563.4,567.0,562.54,566.86,12479.0
2024-01-09 14:00:00,566.84,570.78,566.65,567.79,36664.0,566.84,570.78,566.65,567.79,36664.0
2024-01-09 15:00:00,568.31,568.36,563.68,563.85,32005.0,568.31,568.36,563.68,563.85,32005.0
2024-01-10 09:30:00,573.24,577.99,569.82,569.82,26202.0,573.24,577.99,569.82,569.82,26202.0
2024-01-10 10:00:00,567.58,576.19,565.99,575.41,25163.0,567.58,576.19,565.99,575.41,25163.0
2024-01-10 11:00:00,575.9,575.9,569.37,571.35,10603.0,575.9,575.9,569.37,571.35,10603.0
2024-01-10 12:00:00,571.78,573.26,570.2,572.99,11582.0,571.78,573.26,570.2,572.99,11582.0
2024-01-10 13:00:00,572.73,573.81,571.64,571.91,6023.0,572.73,573.81,571.64,571.91,6023.0
2024-01-10 14:00:00,572.45,573.3,571.79,573.05,7419.0,572.45,573.3,571.79,573.05,7419.0
2024-01-10 15:00:00,572.52,572.76,568.1,569.47,41536.0,572.52,572.76,568.1,569.47,41536.0
2024-01-11 09:30:00,576.84,576.84,567.75,570.54,13300.0,576.84,576.84,567.75,570.54,13300.0
2024-01-11 10:00:00,570.57,571.27,561.35,565.89,33329.0,570.57,571.27,561.35,565.89,33329.0
2024-01-11 11:00:00,566.65,568.7,560.12,560.74,15707.0,566.65,568.7,560.12,560.74,15707.0
2024-01-11 12:00:00,561.05,566.06,559.9,565.32,15740.0,561.05,566.06,559.9,565.32,15740.0
2024-01-11 13:00:00,565.2,569.24,564.5,569.24,8274.0,565.2,569.24,564.5,569.24,8274.0
2024-01-11 14:00:00,569.37,570.85,567.46,570.38,16177.0,569.37,570.85,567.46,570.38,16177.0
2024-01-11 15:00:00,569.87,571.91,568.9,569.92,24010.0,569.87,571.91,568.9,569.92,24010.0
2024-01-12 09:30:00,572.51,573.98,571.2,571.2,3821.0,572.51,573.98,571.2,571.2,3821.0
2024-01-12 10:00:00,570.73,572.08,563.5,564.17,20737.0,570.73,572.08,563.5,564.17,20737.0
2024-01-12 11:00:00,564.73,565.85,562.56,562.76,18499.0,564.73,565.85,562.56,562.76,18499.0
2024-01-12 12:00:00,562.67,566.25,562.23,566.25,8163.0,562.67,566.25,562.23,566.25,8163.0
2024-01-12 13:00:00,566.66,567.59,566.15,566.18,9863.0,566.66,567.59,566.15,566.18,9863.0
2024-01-12 14:00:00,566.66,568.09,566.3,566.47,9824.0,566.66,568.09,566.3,566.47,9824.0
2024-01-12 15:00:00,566.2,566.29,560.99,561.32,36948.0,566.2,566.29,560.99,561.32,36948.0
2024-01-16 09:30:00,555.84,560.0,553.34,556.4,28947.0,555.84,560.0,553.34,556.4,28947.0
2024-01-16 10:00:00,556.25,563.84,555.02,561.79,21550.0,556.25,563.84,555.02,561.79,21550.0
2024-01-16 11:00:00,560.01,561.82,558.86,560.85,13705.0,560.01,561.82,558.86,560.85,13705.0
2024-01-16 12:00:00,561.11,562.74,558.91,558.92,12292.0,561.11,562.74,558.91,558.92,12292.0
2024-01-16 13:00:00,559.23,561.04,559.15,559.81,6750.0,559.23,561.04,559.15,559.81,6750.0
2024-01-16 14:00:00,559.82,560.49,558.35,560.25,5816.0,559.82,560.49,558.35,560.25,5816.0
2024-01-16 15:00:00,560.45,565.64,559.43,565.62,26954.0,560.45,565.64,559.43,565.62,26954.0
2024-01-17 09:30:00,560.66,560.66,546.48,546.48,10335.0,560.66,560.66,546.48,546.48,10335.0
2024-01-17 10:00:00,546.89,558.9,546.89,558.19,14032.0,546.89,558.9,546.89,558.19,14032.0
2024-01-17 11:00:00,558.72,562.74,558.0,562.74,12312.0,558.72,562.74,558.0,562.74,12312.0
2024-01-17 12:00:00,562.74,564.16,561.03,564.03,9845.0,562.74,564.16,561.03,564.03,9845.0
2024-01-17 13:00:00,564.43,564.61,559.86,562.54,15176.0,564.43,564.61,559.86,562.54,15176.0
2024-01-17 14:00:00,562.48,563.35,561.6,561.67,12046.0,562.48,563.35,561.6,561.67,12046.0
2024-01-17 15:00:00,562.08,565.15,561.28,563.87,21612.0,562.08,565.15,561.28,563.87,21612.0
2024-01-18 09:30:00,571.42,574.05,561.56,564.54,13597.0,571.42,574.05,561.56,564.54,13597.0
2024-01-18 10:00:00,566.95,573.56,564.52,569.59,18075.0,566.95,573.56,564.52,569.59,18075.0
2024-01-18 11:00:00,569.43,573.93,568.24,570.62,9784.0,569.43,573.93,568.24,570.62,9784.0
2024-01-18 12:00:00,571.06,571.06,567.88,569.75,8307.0,571.06,571.06,567.88,569.75,8307.0
2024-01-18 13:00:00,569.18,569.48,565.7,569.13,32447.0,569.18,569.48,565.7,569.13,32447.0
2024-01-18 14:00:00,569.57,574.06,569.57,572.26,10758.0,569.57,574.06,569.57,572.26,10758.0
2024-01-18 15:00:00,572.0,574.83,571.76,573.75,38493.0,572.0,574.83,571.76,573.75,38493.0
2024-01-19 09:30:00,579.39,579.55,572.69,577.95,13717.0,579.39,579.55,572.69,577.95,13717.0
2024-01-19 10:00:00,579.13,579.42,573.19,574.88,11994.0,579.13,579.42,573.19,574.88,11994.0
2024-01-19 11:00:00,573.0,576.28,572.02,573.37,11110.0,573.0,576.28,572.02,573.37,11110.0
2024-01-19 12:00:00,573.37,576.08,570.8,576.08,17427.0,573.37,576.08,570.8,576.08,17427.0
2024-01-19 13:00:00,576.21,577.81,575.14,577.75,20083.0,576.21,577.81,575.14,577.75,20083.0
2024-01-19 14:00:00,578.3,582.67,578.23,581.36,16511.0,578.3,582.67,578.23,581.36,16511.0
2024-01-19 15:00:00,581.06,582.29,579.77,581.4,51761.0,581.06,582.29,579.77,581.4,51761.0
2024-01-22 09:30:00,589.0,598.0,586.46,594.04,29398.0,589.0,598.0,586.46,594.04,29398.0
2024-01-22 10:00:00,595.62,597.4,590.65,592.25,21018.0,595.62,597.4,590.65,592.25,21018.0
2024-01-22 11:00:00,592.51,596.05,591.78,594.36,18088.0,592.51,596.05,591.78,594.36,18088.0
2024-01-22 12:00:00,594.67,594.71,591.05,591.53,8595.0,594.67,594.71,591.05,591.53,8595.0
2024-01-22 13:00:00,590.34,590.65,582.74,584.97,13557.0,590.34,590.65,582.74,584.97,13557.0
2024-01-22 14:00:00,585.38,587.58,584.13,587.56,15525.0,585.38,587.58,584.13,587.56,15525.0
2024-01-22 15:00:00,586.35,590.57,586.34,590.54,41162.0,586.35,590.57,586.34,590.54,41162.0
2024-01-23 09:30:00,592.3,592.3,583.06,589.88,18471.0,592.3,592.3,583.06,589.88,18471.0
2024-01-23 10:00:00,590.96,595.22,589.64,592.99,40136.0,590.96,595.22,589.64,592.99,40136.0
2024-01-23 11:00:00,592.73,594.96,591.05,592.06,11660.0,592.73,594.96,591.05,592.06,11660.0
2024-01-23 12:00:00,592.16,592.39,589.53,590.15,9456.0,592.16,592.39,589.53,590.15,9456.0
2024-01-23 13:00:00,590.05,590.6,588.41,589.95,6865.0,590.05,590.6,588.41,589.95,6865.0
2024-01-23 14:00:00,590.23,592.46,589.52,592.03,6200.0,590.23,592.46,589.52,592.03,6200.0
2024-01-23 15:00:00,591.74,593.29,590.37,590.98,32343.0,591.74,593.29,590.37,590.98,32343.0
2024-01-24 09:30:00,598.08,599.65,590.0,591.85,10255.0,598.08,599.65,590.0,591.85,10255.0
2024-01-24 10:00:00,590.42,596.61,589.06,595.23,16095.0,590.42,596.61,589.06,595.23,16095.0
2024-01-24 11:00:00,594.4,594.4,591.01,593.55,8758.0,594.4,594.4,591.01,593.55,8758.0
2024-01-24 12:00:00,593.33,595.82,593.2,594.56,5783.0,593.33,595.82,593.2,594.56,5783.0
2024-01-24 13:00:00,593.71,593.71,588.52,589.63,13823.0,593.71,593.71,588.52,589.63,13823.0
2024-01-24 14:00:00,590.41,593.25,589.66,591.7,9911.0,590.41,593.25,589.66,591.7,9911.0
2024-01-24 15:00:00,591.38,591.38,585.19,585.42,31432.0,591.38,591.38,585.19,585.42,31432.0
2024-01-25 09:30:00,592.15,593.06,586.52,592.03,11934.0,592.15,593.06,586.52,592.03,11934.0
2024-01-25 10:00:00,592.78,594.54,590.05,592.31,10826.0,592.78,594.54,590.05,592.31,10826.0
2024-01-25 11:00:00,593.76,596.51,593.32,593.59,9231.0,593.76,596.51,593.32,593.59,9231.0
2024-01-25 12:00:00,594.07,594.07,589.38,589.68,10002.0,594.07,594.07,589.38,589.68,10002.0
2024-01-25 13:00:00,590.12,590.91,584.9,584.91,15517.0,590.12,590.91,584.9,584.91,15517.0
2024-01-25 14:00:00,584.6,584.91,578.33,581.68,26627.0,584.6,584.91,578.33,581.68,26627.0
2024-01-25 15:00:00,581.94,586.55,581.6,585.53,19922.0,581.94,586.55,581.6,585.53,19922.0
2024-01-26 09:30:00,583.79,589.2,581.57,585.55,11197.0,583.79,589.2,581.57,585.55,11197.0
2024-01-26 10:00:00,585.13,594.91,584.19,594.91,13195.0,585.13,594.91,584.19,594.91,13195.0
2024-01-26 11:00:00,595.0,595.0,591.68,593.26,5671.0,595.0,595.0,591.68,593.26,5671.0
2024-01-26 12:00:00,594.49,594.73,587.76,589.35,6569.0,594.49,594.73,587.76,589.35,6569.0
2024-01-26 13:00:00,589.96,592.09,589.15,589.65,6253.0,589.96,592.09,589.15,589.65,6253.0
2024-01-26 14:00:00,589.62,590.69,587.96,589.68,7283.0,589.62,590.69,587.96,589.68,7283.0
2024-01-26 15:00:00,590.37,590.37,585.98,588.74,20548.0,590.37,590.37,585.98,588.74,20548.0
2024-01-29 09:30:00,591.07,597.98,591.07,596.41,7761.0,591.07,597.98,591.07,596.41,7761.0
2024-01-29 10:00:00,597.72,599.49,592.29,593.3,7191.0,597.72,599.49,592.29,593.3,7191.0
2024-01-29 11:00:00,593.19,593.57,591.31,593.57,5653.0,593.19,593.57,591.31,593.57,5653.0
2024-01-29 12:00:00,594.4,599.14,592.61,598.46,12297.0,594.4,599.14,592.61,598.46,12297.0
2024-01-29 13:00:00,598.45,600.41,595.96,600.41,19268.0,598.45,600.41,595.96,600.41,19268.0
2024-01-29 14:00:00,601.3,607.92,600.96,605.53,34982.0,601.3,607.92,600.96,605.53,34982.0
2024-01-29 15:00:00,606.36,610.36,606.35,609.58,76621.0,606.36,610.36,606.35,609.58,76621.0
2024-01-30 09:30:00,610.04,635.74,610.0,634.72,55593.0,610.04,635.74,610.0,634.72,55593.0
2024-01-30 10:00:00,634.72,635.43,619.62,622.66,83862.0,634.72,635.43,619.62,622.66,83862.0
2024-01-30 11:00:00,622.63,626.65,621.99,623.18,60525.0,622.63,626.65,621.99,623.18,60525.0
2024-01-30 12:00:00,623.18,625.71,619.4,619.67,23129.0,623.18,625.71,619.4,619.67,23129.0
2024-01-30 13:00:00,619.55,623.83,619.55,622.68,19407.0,619.55,623.83,619.55,622.68,19407.0
2024-01-30 14:00:00,622.4,623.84,620.64,623.19,25760.0,622.4,623.84,620.64,623.19,25760.0
2024-01-30 15:00:00,623.14,625.01,622.48,623.76,68729.0,623.14,625.01,622.48,623.76,68729.0
2024-01-31 09:30:00,614.37,623.16,612.75,616.31,13643.0,614.37,623.16,612.75,616.31,13643.0
2024-01-31 10:00:00,616.45,616.78,602.81,605.13,57166.0,616.45,616.78,602.81,605.13,57166.0
2024-01-31 11:00:00,605.18,611.7,604.78,611.7,18790.0,605.18,611.7,604.78,611.7,18790.0
2024-01-31 12:00:00,612.92,617.03,612.92,616.27,7604.0,612.92,617.03,612.92,616.27,7604.0
2024-01-31 13:00:00,616.27,618.53,611.36,611.55,10080.0,616.27,618.53,611.36,611.55,10080.0
2024-01-31 14:00:00,611.18,620.38,607.7,614.2,22752.0,611.18,620.38,607.7,614.2,22752.0
2024-01-31 15:00:00,610.17,615.47,606.91,610.93,82671.0,610.17,615.47,606.91,610.93,82671.0
2024-02-01 09:30:00,614.06,621.99,612.98,613.85,15922.0,614.06,621.99,612.98,613.85,15922.0
2024-02-01 10:00:00,614.25,621.12,611.67,614.37,14755.0,614.25,621.12,611.67,614.37,14755.0
2024-02-01 11:00:00,614.37,615.53,605.1,609.26,42537.0,614.37,615.53,605.1,609.26,42537.0
2024-02-01 12:00:00,609.26,615.66,609.17,614.76,16685.0,609.26,615.66,609.17,614.76,16685.0
2024-02-01 13:00:00,615.55,617.48,613.11,617.48,17612.0,615.55,617.48,613.11,617.48,17612.0
2024-02-01 14:00:00,618.06,620.0,617.01,617.61,15640.0,618.06,620.0,617.01,617.61,15640.0
2024-02-01 15:00:00,617.31,618.21,611.31,612.47,67580.0,617.31,618.21,611.31,612.47,67580.0
2024-02-02 09:30:00,610.0,612.88,601.29,603.99,22707.0,610.0,612.88,601.29,603.99,22707.0
2024-02-02 10:00:00,603.94,609.83,599.25,608.86,30403.0,603.94,609.83,599.25,608.86,30403.0
2024-02-02 11:00:00,608.21,613.37,607.1,612.77,10853.0,608.21,613.37,607.1,612.77,10853.0
2024-02-02 12:00:00,612.94,615.72,609.02,610.77,21127.0,612.94,615.72,609.02,610.77,21127.0
2024-02-02 13:00:00,610.88,611.05,607.59,610.09,10380.0,610.88,611.05,607.59,610.09,10380.0
2024-02-02 14:00:00,610.19,613.37,610.18,612.28,16833.0,610.19,613.37,610.18,612.28,16833.0
2024-02-02 15:00:00,612.35,615.36,611.24,612.76,39302.0,612.35,615.36,611.24,612.76,39302.0
2024-02-05 09:30:00,607.94,611.8,601.05,601.05,9838.0,607.94,611.8,601.05,601.05,9838.0
2024-02-05 10:00:00,600.7,602.63,593.59,599.04,20102.0,600.7,602.63,593.59,599.04,20102.0
2024-02-05 11:00:00,599.39,603.29,597.49,602.53,34358.0,599.39,603.29,597.49,602.53,34358.0
2024-02-05 12:00:00,602.48,605.9,601.27,603.39,17544.0,602.48,605.9,601.27,603.39,17544.0
2024-02-05 13:00:00,601.99,604.92,601.99,602.5,10046.0,601.99,604.92,601.99,602.5,10046.0
2024-02-05 14:00:00,602.05,607.92,602.0,605.99,15318.0,602.05,607.92,602.0,605.99,15318.0
2024-02-05 15:00:00,604.65,606.52,602.13,602.85,55056.0,604.65,606.52,602.13,602.85,55056.0
2024-02-06 09:30:00,608.02,608.02,603.01,604.34,9909.0,608.02,608.02,603.01,604.34,9909.0
2024-02-06 10:00:00,603.73,606.85,600.87,605.87,15513.0,603.73,606.85,600.87,605.87,15513.0
2024-02-06 11:00:00,605.59,606.54,601.38,603.06,19986.0,605.59,606.54,601.38,603.06,19986.0
2024-02-06 12:00:00,600.58,602.12,596.86,600.15,9671.0,600.58,602.12,596.86,600.15,9671.0
2024-02-06 13:00:00,600.83,604.96,600.83,604.76,6713.0,600.83,604.96,600.83,604.76,6713.0
2024-02-06 14:00:00,604.63,606.2,601.17,606.2,7415.0,604.63,606.2,601.17,606.2,7415.0
2024-02-06 15:00:00,606.04,608.13,603.49,605.33,34438.0,606.04,608.13,603.49,605.33,34438.0
2024-02-07 09:30:00,610.0,612.09,597.59,600.64,17309.0,610.0,612.09,597.59,600.64,17309.0
2024-02-07 10:00:00,599.53,615.39,599.53,607.85,51405.0,599.53,615.39,599.53,607.85,51405.0
2024-02-07 11:00:00,607.8,610.18,606.7,609.63,10673.0,607.8,610.18,606.7,609.63,10673.0
2024-02-07 12:00:00,609.34,609.71,606.09,608.55,10592.0,609.34,609.71,606.09,608.55,10592.0
2024-02-07 13:00:00,608.19,613.12,607.74,611.38,10501.0,608.19,613.12,607.74,611.38,10501.0
2024-02-07 14:00:00,611.89,614.82,610.9,613.09,10003.0,611.89,614.82,610.9,613.09,10003.0
2024-02-07 15:00:00,613.85,614.89,609.53,610.04,26029.0,613.85,614.89,609.53,610.04,26029.0
2024-02-08 09:30:00,613.06,624.25,613.06,624.25,17714.0,613.06,624.25,613.06,624.25,17714.0
2024-02-08 10:00:00,622.2,628.25,621.71,625.58,21987.0,622.2,628.25,621.71,625.58,21987.0
2024-02-08 11:00:00,626.05,626.93,621.56,625.04,25466.0,626.05,626.93,621.56,625.04,25466.0
2024-02-08 12:00:00,625.49,627.46,624.72,627.05,12417.0,625.49,627.46,624.72,627.05,12417.0
2024-02-08 13:00:00,627.05,629.45,626.58,627.32,10455.0,627.05,629.45,626.58,627.32,10455.0
2024-02-08 14:00:00,627.64,627.64,623.93,626.15,20484.0,627.64,627.64,623.93,626.15,20484.0
2024-02-08 15:00:00,626.2,628.7,625.39,628.69,49999.0,626.2,628.7,625.39,628.69,49999.0
2024-02-09 09:30:00,635.03,650.78,634.99,650.78,54254.0,635.03,650.78,634.99,650.78,54254.0
2024-02-09 10:00:00,651.5,660.0,648.95,650.9,64799.0,651.5,660.0,648.95,650.9,64799.0
2024-02-09 11:00:00,650.92,655.57,650.67,652.99,23407.0,650.92,655.57,650.67,652.99,23407.0
2024-02-09 12:00:00,653.07,655.52,650.03,654.97,11452.0,653.07,655.52,650.03,654.97,11452.0
2024-02-09 13:00:00,655.61,655.61,649.84,651.53,11728.0,655.61,655.61,649.84,651.53,11728.0
2024-02-09 14:00:00,651.67,653.66,650.58,651.48,19870.0,651.67,653.66,650.58,651.48,19870.0
2024-02-09 15:00:00,651.48,652.48,646.2,646.4,57664.0,651.48,652.48,646.2,646.4,57664.0
2024-02-12 09:30:00,639.52,641.01,624.5,631.51,45073.0,639.52,641.01,624.5,631.51,45073.0
2024-02-12 10:00:00,631.83,633.15,625.96,631.21,27056.0,631.83,633.15,625.96,631.21,27056.0
2024-02-12 11:00:00,631.01,632.29,624.88,628.05,17217.0,631.01,632.29,624.88,628.05,17217.0
2024-02-12 12:00:00,626.7,628.87,625.5,626.21,37973.0,626.7,628.87,625.5,626.21,37973.0
2024-02-12 13:00:00,625.95,625.95,613.22,615.79,43441.0,625.95,625.95,613.22,615.79,43441.0
2024-02-12 14:00:00,616.11,618.57,611.26,613.54,31542.0,616.11,618.57,611.26,613.54,31542.0
2024-02-12 15:00:00,613.66,620.28,613.66,617.07,51030.0,613.66,620.28,613.66,617.07,51030.0
2024-02-13 09:30:00,590.51,605.58,588.04,605.48,63435.0,590.51,605.58,588.04,605.48,63435.0
2024-02-13 10:00:00,602.9,610.03,596.85,607.27,42798.0,602.9,610.03,596.85,607.27,42798.0
2024-02-13 11:00:00,607.71,613.2,607.54,609.74,19858.0,607.71,613.2,607.54,609.74,19858.0
2024-02-13 12:00:00,608.82,613.34,606.21,607.01,22386.0,608.82,613.34,606.21,607.01,22386.0
2024-02-13 13:00:00,607.51,609.69,605.92,607.54,11203.0,607.51,609.69,605.92,607.54,11203.0
2024-02-13 14:00:00,607.21,607.21,602.29,602.52,19128.0,607.21,607.21,602.29,602.52,19128.0
2024-02-13 15:00:00,602.7,605.44,599.27,603.75,64828.0,602.7,605.44,599.27,603.75,64828.0
2024-02-14 09:30:00,613.74,615.97,606.99,611.38,31027.0,613.74,615.97,606.99,611.38,31027.0
2024-02-14 10:00:00,612.44,621.22,610.55,613.0,28211.0,612.44,621.22,610.55,613.0,28211.0
2024-02-14 11:00:00,612.49,619.06,610.46,618.09,28267.0,612.49,619.06,610.46,618.09,28267.0
2024-02-14 12:00:00,617.1,622.41,615.58,621.25,21394.0,617.1,622.41,615.58,621.25,21394.0
2024-02-14 13:00:00,621.79,624.86,620.57,622.87,36973.0,621.79,624.86,620.57,622.87,36973.0
2024-02-14 14:00:00,622.84,626.81,622.45,626.75,29087.0,622.84,626.81,622.45,626.75,29087.0
2024-02-14 15:00:00,627.4,631.45,624.63,629.37,128516.0,627.4,631.45,624.63,629.37,128516.0
2024-02-15 09:30:00,644.0,646.56,612.84,617.29,151298.0,644.0,646.56,612.84,617.29,151298.0
2024-02-15 10:00:00,618.75,627.3,614.0,620.05,124014.0,618.75,627.3,614.0,620.05,124014.0
2024-02-15 11:00:00,620.2,621.16,603.33,609.32,124516.0,620.2,621.16,603.33,609.32,124516.0
2024-02-15 12:00:00,609.3,614.19,605.92,606.14,59913.0,609.3,614.19,605.92,606.14,59913.0
2024-02-15 13:00:00,606.85,614.68,606.85,611.77,62174.0,606.85,614.68,606.85,611.77,62174.0
2024-02-15 14:00:00,611.56,615.5,603.13,605.08,70337.0,611.56,615.5,603.13,605.08,70337.0
2024-02-15 15:00:00,605.05,611.83,601.35,608.3,179723.0,605.05,611.83,601.35,608.3,179723.0
2024-02-16 09:30:00,603.1,611.18,602.5,606.25,58342.0,603.1,611.18,602.5,606.25,58342.0
2024-02-16 10:00:00,605.52,608.05,596.95,607.55,63025.0,605.52,608.05,596.95,607.55,63025.0
2024-02-16 11:00:00,607.5,614.84,606.04,613.48,34895.0,607.5,614.84,606.04,613.48,34895.0
2024-02-16 12:00:00,613.48,617.78,612.13,615.43,38305.0,613.48,617.78,612.13,615.43,38305.0
2024-02-16 13:00:00,615.23,618.0,613.69,617.92,30540.0,615.23,618.0,613.69,617.92,30540.0
2024-02-16 14:00:00,617.52,618.77,613.84,615.4,42030.0,617.52,618.77,613.84,615.4,42030.0
2024-02-16 15:00:00,615.18,615.6,612.36,613.5,72316.0,615.18,615.6,612.36,613.5,72316.0
2024-02-20 09:30:00,600.0,607.98,592.16,593.48,101145.0,600.0,607.98,592.16,593.48,101145.0
2024-02-20 10:00:00,592.12,598.5,590.82,597.32,26336.0,592.12,598.5,590.82,597.32,26336.0
2024-02-20 11:00:00,596.63,597.76,591.21,593.1,24994.0,596.63,597.76,591.21,593.1,24994.0
2024-02-20 12:00:00,591.35,596.01,589.58,596.0,21096.0,591.35,596.01,589.58,596.0,21096.0
2024-02-20 13:00:00,595.66,597.76,594.7,597.33,10803.0,595.66,597.76,594.7,597.33,10803.0
2024-02-20 14:00:00,598.38,599.67,596.31,596.77,14846.0,598.38,599.67,596.31,596.77,14846.0
2024-02-20 15:00:00,596.31,598.65,594.78,595.59,65010.0,596.31,598.65,594.78,595.59,65010.0
2024-02-21 09:30:00,581.39,588.47,580.2,585.83,18483.0,581.39,588.47,580.2,585.83,18483.0
2024-02-21 10:00:00,586.09,591.34,583.14,585.19,17601.0,586.09,591.34,583.14,585.19,17601.0
2024-02-21 11:00:00,584.65,585.87,581.47,584.98,14856.0,584.65,585.87,581.47,584.98,14856.0
2024-02-21 12:00:00,585.61,586.28,580.9,582.29,18410.0,585.61,586.28,580.9,582.29,18410.0
2024-02-21 13:00:00,582.07,582.46,579.42,581.27,10071.0,582.07,582.46,579.42,581.27,10071.0
2024-02-21 14:00:00,581.22,583.2,578.06,579.74,26447.0,581.22,583.2,578.06,579.74,26447.0
2024-02-21 15:00:00,579.28,589.52,579.17,589.34,85081.0,579.28,589.52,579.17,589.34,85081.0
2024-02-22 09:30:00,605.89,609.98,600.58,607.74,24162.0,605.89,609.98,600.58,607.74,24162.0
2024-02-22 10:00:00,607.92,608.35,602.15,602.52,15210.0,607.92,608.35,602.15,602.52,15210.0
2024-02-22 11:00:00,602.62,605.97,602.61,605.09,12656.0,602.62,605.97,602.61,605.09,12656.0
2024-02-22 12:00:00,605.08,608.69,603.23,608.69,9983.0,605.08,608.69,603.23,608.69,9983.0
2024-02-22 13:00:00,608.99,609.74,605.71,607.5,14466.0,608.99,609.74,605.71,607.5,14466.0
2024-02-22 14:00:00,607.74,607.83,604.52,607.5,8180.0,607.74,607.83,604.52,607.5,8180.0
2024-02-22 15:00:00,607.39,607.39,600.08,600.23,70735.0,607.39,607.39,600.08,600.23,70735.0
2024-02-23 09:30:00,605.8,610.22,602.69,605.18,17671.0,605.8,610.22,602.69,605.18,17671.0
2024-02-23 10:00:00,604.85,608.96,603.57,606.87,11947.0,604.85,608.96,603.57,606.87,11947.0
2024-02-23 11:00:00,604.94,607.56,601.26,607.56,8391.0,604.94,607.56,601.26,607.56,8391.0
2024-02-23 12:00:00,607.87,608.96,605.54,608.34,10609.0,607.87,608.96,605.54,608.34,10609.0
2024-02-23 13:00:00,608.6,609.58,608.0,608.95,11156.0,608.6,609.58,608.0,608.95,11156.0
2024-02-23 14:00:00,607.91,609.04,607.03,607.11,10342.0,607.91,609.04,607.03,607.11,10342.0
2024-02-23 15:00:00,606.82,606.96,603.91,605.11,15798.0,606.82,606.96,603.91,605.11,15798.0
2024-02-26 09:30:00,609.54,609.54,600.89,607.15,8806.0,609.54,609.54,600.89,607.15,8806.0
2024-02-26 10:00:00,607.53,610.83,607.04,609.52,11415.0,607.53,610.83,607.04,609.52,11415.0
2024-02-26 11:00:00,609.22,611.9,607.1,611.75,9273.0,609.22,611.9,607.1,611.75,9273.0
2024-02-26 12:00:00,611.29,614.25,610.64,612.91,15180.0,611.29,614.25,610.64,612.91,15180.0
2024-02-26 13:00:00,612.24,612.41,608.03,612.23,14336.0,612.24,612.41,608.03,612.23,14336.0
2024-02-26 14:00:00,613.0,613.16,610.9,611.0,11846.0,613.0,613.16,610.9,611.0,11846.0
2024-02-26 15:00:00,611.01,612.05,606.96,606.96,21693.0,611.01,612.05,606.96,606.96,21693.0
2024-02-27 09:30:00,611.84,615.0,609.04,615.0,20334.0,611.84,615.0,609.04,615.0,20334.0
2024-02-27 10:00:00,616.62,621.06,614.62,616.98,15769.0,616.62,621.06,614.62,616.98,15769.0
2024-02-27 11:00:00,617.14,617.28,612.68,614.56,7110.0,617.14,617.28,612.68,614.56,7110.0
2024-02-27 12:00:00,614.82,615.48,610.17,611.97,10291.0,614.82,615.48,610.17,611.97,10291.0
2024-02-27 13:00:00,611.0,614.36,611.0,612.22,30269.0,611.0,614.36,611.0,612.22,30269.0
2024-02-27 14:00:00,613.74,613.96,610.64,613.95,39593.0,613.74,613.96,610.64,613.95,39593.0
2024-02-27 15:00:00,614.34,616.54,612.09,614.77,37599.0,614.34,616.54,612.09,614.77,37599.0
2024-02-28 09:30:00,611.42,611.93,605.6,609.52,9044.0,611.42,611.93,605.6,609.52,9044.0
2024-02-28 10:00:00,610.95,614.22,608.46,612.0,11815.0,610.95,614.22,608.46,612.0,11815.0
2024-02-28 11:00:00,612.93,615.89,611.84,614.99,14798.0,612.93,615.89,611.84,614.99,14798.0
2024-02-28 12:00:00,615.36,616.88,613.68,616.88,21091.0,615.36,616.88,613.68,616.88,21091.0
2024-02-28 13:00:00,616.62,616.92,614.56,615.73,9717.0,616.62,616.92,614.56,615.73,9717.0
2024-02-28 14:00:00,616.16,616.92,615.4,616.92,11042.0,616.16,616.92,615.4,616.92,11042.0
2024-02-28 15:00:00,616.6,617.0,611.27,612.69,32138.0,616.6,617.0,611.27,612.69,32138.0
2024-02-29 09:30:00,615.28,618.97,612.0,612.0,18702.0,615.28,618.97,612.0,612.0,18702.0
2024-02-29 10:00:00,612.13,617.0,609.43,615.28,26507.0,612.13,617.0,609.43,615.28,26507.0
2024-02-29 11:00:00,614.54,615.89,609.6,614.0,12320.0,614.54,615.89,609.6,614.0,12320.0
2024-02-29 12:00:00,614.71,615.63,612.52,615.22,10194.0,614.71,615.63,612.52,615.22,10194.0
2024-02-29 13:00:00,615.15,618.32,614.17,616.96,10686.0,615.15,618.32,614.17,616.96,10686.0
2024-02-29 14:00:00,617.29,618.96,615.02,616.18,11206.0,617.29,618.96,615.02,616.18,11206.0
2024-02-29 15:00:00,616.48,619.85,615.76,617.99,39828.0,616.48,619.85,615.76,617.99,39828.0
2024-03-01 09:30:00,620.0,624.0,614.68,619.82,28477.0,620.0,624.0,614.68,619.82,28477.0
2024-03-01 10:00:00,621.28,628.74,621.28,627.74,21920.0,621.28,628.74,621.28,627.74,21920.0
2024-03-01 11:00:00,627.78,628.09,625.26,627.49,17899.0,627.78,628.09,625.26,627.49,17899.0
2024-03-01 12:00:00,627.23,629.8,626.14,629.18,26282.0,627.23,629.8,626.14,629.18,26282.0
2024-03-01 13:00:00,629.05,631.54,629.05,630.48,7050.0,629.05,631.54,629.05,630.48,7050.0
2024-03-01 14:00:00,630.74,633.33,630.02,632.53,11478.0,630.74,633.33,630.02,632.53,11478.0
2024-03-01 15:00:00,632.56,635.25,630.81,633.8,35708.0,632.56,635.25,630.81,633.8,35708.0
2024-03-04 09:30:00,634.21,635.52,628.94,629.97,9176.0,634.21,635.52,628.94,629.97,9176.0
2024-03-04 10:00:00,628.94,630.29,624.2,630.28,29664.0,628.94,630.29,624.2,630.28,29664.0
2024-03-04 11:00:00,630.18,633.15,629.75,633.14,13530.0,630.18,633.15,629.75,633.14,13530.0
2024-03-04 12:00:00,632.5,633.96,630.52,630.62,16317.0,632.5,633.96,630.52,630.62,16317.0
2024-03-04 13:00:00,630.47,631.25,627.88,630.43,14908.0,630.47,631.25,627.88,630.43,14908.0
2024-03-04 14:00:00,629.73,632.7,628.85,632.31,15582.0,629.73,632.7,628.85,632.31,15582.0
2024-03-04 15:00:00,632.43,632.43,628.06,628.71,37912.0,632.43,632.43,628.06,628.71,37912.0
2024-03-05 09:30:00,620.14,624.62,611.06,611.8,16666.0,620.14,624.62,611.06,611.8,16666.0
2024-03-05 10:00:00,612.69,615.09,597.75,597.75,47864.0,612.69,615.09,597.75,597.75,47864.0
2024-03-05 11:00:00,598.39,601.76,597.62,599.82,29894.0,598.39,601.76,597.62,599.82,29894.0
2024-03-05 12:00:00,600.07,604.2,599.28,603.5,16399.0,600.07,604.2,599.28,603.5,16399.0
2024-03-05 13:00:00,602.72,603.26,598.28,598.69,25664.0,602.72,603.26,598.28,598.69,25664.0
2024-03-05 14:00:00,598.87,599.55,596.42,596.7,16353.0,598.87,599.55,596.42,596.7,16353.0
2024-03-05 15:00:00,596.76,606.11,596.08,606.08,52316.0,596.76,606.11,596.08,606.08,52316.0
2024-03-06 09:30:00,615.38,619.02,613.29,613.47,17424.0,615.38,619.02,613.29,613.47,17424.0
2024-03-06 10:00:00,612.8,618.17,609.55,617.59,23314.0,612.8,618.17,609.55,617.59,23314.0
2024-03-06 11:00:00,617.91,617.91,614.92,615.71,9891.0,617.91,617.91,614.92,615.71,9891.0
2024-03-06 12:00:00,616.01,617.76,614.56,615.7,16332.0,616.01,617.76,614.56,615.7,16332.0
2024-03-06 13:00:00,615.75,617.93,613.17,615.75,17866.0,615.75,617.93,613.17,615.75,17866.0
2024-03-06 14:00:00,615.86,617.2,612.92,613.07,12614.0,615.86,617.2,612.92,613.07,12614.0
2024-03-06 15:00:00,612.45,614.19,608.56,610.95,32346.0,612.45,614.19,608.56,610.95,32346.0
2024-03-07 09:30:00,612.01,612.01,601.94,606.0,12691.0,612.01,612.01,601.94,606.0,12691.0
2024-03-07 10:00:00,604.53,616.03,604.53,614.52,9065.0,604.53,616.03,604.53,614.52,9065.0
2024-03-07 11:00:00,613.29,615.34,612.95,614.08,5505.0,613.29,615.34,612.95,614.08,5505.0
2024-03-07 12:00:00,614.64,617.06,614.52,614.57,8202.0,614.64,617.06,614.52,614.57,8202.0
2024-03-07 13:00:00,614.9,616.29,613.68,614.19,6061.0,614.9,616.29,613.68,614.19,6061.0
2024-03-07 14:00:00,614.16,616.29,613.89,616.29,8600.0,614.16,616.29,613.89,616.29,8600.0
2024-03-07 15:00:00,614.46,615.15,612.83,612.83,25877.0,614.46,615.15,612.83,612.83,25877.0
2024-03-08 09:30:00,613.0,624.64,613.0,624.3,19788.0,613.0,624.64,613.0,624.3,19788.0
2024-03-08 10:00:00,623.99,624.85,620.4,622.83,10570.0,623.99,624.85,620.4,622.83,10570.0
2024-03-08 11:00:00,621.0,621.86,611.72,613.47,13338.0,621.0,621.86,611.72,613.47,13338.0
2024-03-08 12:00:00,612.64,614.5,610.01,610.81,6561.0,612.64,614.5,610.01,610.81,6561.0
2024-03-08 13:00:00,610.0,610.41,604.25,605.59,18015.0,610.0,610.41,604.25,605.59,18015.0
2024-03-08 14:00:00,605.89,611.63,605.59,610.68,6877.0,605.89,611.63,605.59,610.68,6877.0
2024-03-08 15:00:00,610.36,610.46,603.99,604.93,29619.0,610.36,610.46,603.99,604.93,29619.0
2024-03-11 09:30:00,605.5,614.3,603.42,604.17,27171.0,605.5,614.3,603.42,604.17,27171.0
2024-03-11 10:00:00,603.0,609.72,601.75,609.52,15241.0,603.0,609.72,601.75,609.52,15241.0
2024-03-11 11:00:00,610.54,612.61,608.29,611.32,17027.0,610.54,612.61,608.29,611.32,17027.0
2024-03-11 12:00:00,610.43,615.0,609.7,614.58,16462.0,610.43,615.0,609.7,614.58,16462.0
2024-03-11 13:00:00,614.8,616.0,613.2,615.24,8941.0,614.8,616.0,613.2,615.24,8941.0
2024-03-11 14:00:00,615.08,618.38,614.05,617.06,15737.0,615.08,618.38,614.05,617.06,15737.0
2024-03-11 15:00:00,616.74,617.19,612.18,612.51,15985.0,616.74,617.19,612.18,612.51,15985.0
2024-03-12 09:30:00,623.25,623.25,617.83,622.89,23210.0,623.25,623.25,617.83,622.89,23210.0
2024-03-12 10:00:00,625.0,625.44,621.24,622.53,16028.0,625.0,625.44,621.24,622.53,16028.0
2024-03-12 11:00:00,622.69,623.79,621.2,621.61,10377.0,622.69,623.79,621.2,621.61,10377.0
2024-03-12 12:00:00,621.75,622.89,621.06,621.55,10237.0,621.75,622.89,621.06,621.55,10237.0
2024-03-12 13:00:00,622.48,624.58,620.27,624.03,25246.0,622.48,624.58,620.27,624.03,25246.0
2024-03-12 14:00:00,624.06,625.0,622.06,622.22,10433.0,624.06,625.0,622.06,622.22,10433.0
2024-03-12 15:00:00,622.18,623.23,619.28,620.98,71097.0,622.18,623.23,619.28,620.98,71097.0
2024-03-13 09:30:00,621.0,622.8,618.07,621.01,4951.0,621.0,622.8,618.07,621.01,4951.0
2024-03-13 10:00:00,619.95,622.46,619.23,619.88,7184.0,619.95,622.46,619.23,619.88,7184.0
2024-03-13 11:00:00,619.72,621.32,618.74,620.05,15081.0,619.72,621.32,618.74,620.05,15081.0
2024-03-13 12:00:00,619.43,623.4,619.43,623.06,46034.0,619.43,623.4,619.43,623.06,46034.0
2024-03-13 13:00:00,624.19,628.47,623.57,627.85,138902.0,624.19,628.47,623.57,627.85,138902.0
2024-03-13 14:00:00,627.25,627.26,624.79,625.28,12061.0,627.25,627.26,624.79,625.28,12061.0
2024-03-13 15:00:00,625.8,625.88,622.69,625.23,47327.0,625.8,625.88,622.69,625.23,47327.0
2024-03-14 09:30:00,626.83,637.77,620.06,623.98,28867.0,626.83,637.77,620.06,623.98,28867.0
2024-03-14 10:00:00,623.31,627.99,620.07,624.07,18562.0,623.31,627.99,620.07,624.07,18562.0
2024-03-14 11:00:00,625.64,629.6,623.74,629.6,13078.0,625.64,629.6,623.74,629.6,13078.0
2024-03-14 12:00:00,629.45,631.53,628.05,629.74,20115.0,629.45,631.53,628.05,629.74,20115.0
2024-03-14 13:00:00,629.78,630.71,628.22,630.41,18852.0,629.78,630.71,628.22,630.41,18852.0
2024-03-14 14:00:00,631.26,631.89,628.3,628.3,12389.0,631.26,631.89,628.3,628.3,12389.0
2024-03-14 15:00:00,628.12,632.18,624.58,630.01,63815.0,628.12,632.18,624.58,630.01,63815.0
2024-03-15 09:30:00,618.73,620.06,610.5,617.38,19388.0,618.73,620.06,610.5,617.38,19388.0
2024-03-15 10:00:00,617.61,619.21,611.11,615.75,10966.0,617.61,619.21,611.11,615.75,10966.0
2024-03-15 11:00:00,615.17,615.17,606.04,606.04,12511.0,615.17,615.17,606.04,606.04,12511.0
2024-03-15 12:00:00,606.25,607.1,602.66,605.23,9593.0,606.25,607.1,602.66,605.23,9593.0
2024-03-15 13:00:00,604.8,607.28,603.41,606.08,15870.0,604.8,607.28,603.41,606.08,15870.0
2024-03-15 14:00:00,605.16,605.78,603.19,605.42,10074.0,605.16,605.78,603.19,605.42,10074.0
2024-03-15 15:00:00,605.4,607.73,600.41,600.72,38848.0,605.4,607.73,600.41,600.72,38848.0
2024-03-18 09:30:00,605.03,607.99,600.03,600.67,11408.0,605.03,607.99,600.03,600.67,11408.0
2024-03-18 10:00:00,600.98,603.31,598.13,602.37,22866.0,600.98,603.31,598.13,602.37,22866.0
2024-03-18 11:00:00,603.0,606.12,601.91,604.57,7202.0,603.0,606.12,601.91,604.57,7202.0
2024-03-18 12:00:00,604.4,605.76,604.03,604.58,2670.0,604.4,605.76,604.03,604.58,2670.0
2024-03-18 13:00:00,603.47,606.09,603.47,605.44,4033.0,603.47,606.09,603.47,605.44,4033.0
2024-03-18 14:00:00,605.69,607.6,605.23,607.5,10456.0,605.69,607.6,605.23,607.5,10456.0
2024-03-18 15:00:00,607.72,608.16,599.33,600.06,22057.0,607.72,608.16,599.33,600.06,22057.0
2024-03-19 09:30:00,597.68,600.9,589.16,594.04,22249.0,597.68,600.9,589.16,594.04,22249.0
2024-03-19 10:00:00,594.04,599.59,594.04,598.86,7170.0,594.04,599.59,594.04,598.86,7170.0
2024-03-19 11:00:00,598.88,602.1,597.37,601.76,16562.0,598.88,602.1,597.37,601.76,16562.0
2024-03-19 12:00:00,601.71,607.26,601.37,606.38,36030.0,601.71,607.26,601.37,606.38,36030.0
2024-03-19 13:00:00,606.97,610.15,606.5,607.47,11468.0,606.97,610.15,606.5,607.47,11468.0
2024-03-19 14:00:00,607.64,608.88,606.58,607.35,7642.0,607.64,608.88,606.58,607.35,7642.0
2024-03-19 15:00:00,607.77,615.0,607.77,612.68,32307.0,607.77,615.0,607.77,612.68,32307.0
2024-03-20 09:30:00,614.52,615.34,610.2,614.84,4141.0,614.52,615.34,610.2,614.84,4141.0
2024-03-20 10:00:00,613.9,619.68,613.82,617.43,10726.0,613.9,619.68,613.82,617.43,10726.0
2024-03-20 11:00:00,617.19,619.55,617.01,617.93,27059.0,617.19,619.55,617.01,617.93,27059.0
2024-03-20 12:00:00,617.48,619.25,616.6,618.37,13890.0,617.48,619.25,616.6,618.37,13890.0
2024-03-20 13:00:00,618.07,618.46,615.74,616.62,4312.0,618.07,618.46,615.74,616.62,4312.0
2024-03-20 14:00:00,617.0,624.59,617.0,621.3,11913.0,617.0,624.59,617.0,621.3,11913.0
2024-03-20 15:00:00,621.3,628.23,620.99,625.61,43966.0,621.3,628.23,620.99,625.61,43966.0
2024-03-21 09:30:00,625.22,627.36,622.01,625.61,26967.0,625.22,627.36,622.01,625.61,26967.0
2024-03-21 10:00:00,625.65,629.29,623.9,626.3,33366.0,625.65,629.29,623.9,626.3,33366.0
2024-03-21 11:00:00,626.42,628.05,623.02,628.05,14675.0,626.42,628.05,623.02,628.05,14675.0
2024-03-21 12:00:00,627.77,631.57,626.05,630.67,15128.0,627.77,631.57,626.05,630.67,15128.0
2024-03-21 13:00:00,630.98,631.1,626.87,626.93,12865.0,630.98,631.1,626.87,626.93,12865.0
2024-03-21 14:00:00,627.69,629.17,625.75,625.79,15708.0,627.69,629.17,625.75,625.79,15708.0
2024-03-21 15:00:00,625.5,625.61,619.45,620.41,61139.0,625.5,625.61,619.45,620.41,61139.0
2024-03-22 09:30:00,618.49,618.49,613.48,614.69,9675.0,618.49,618.49,613.48,614.69,9675.0
2024-03-22 10:00:00,612.86,613.51,603.99,606.25,26048.0,612.86,613.51,603.99,606.25,26048.0
2024-03-22 11:00:00,605.93,615.15,605.3,614.69,20609.0,605.93,615.15,605.3,614.69,20609.0
2024-03-22 12:00:00,614.17,617.27,611.51,616.71,12879.0,614.17,617.27,611.51,616.71,12879.0
2024-03-22 13:00:00,616.48,619.7,616.04,619.7,16266.0,616.48,619.7,616.04,619.7,16266.0
2024-03-22 14:00:00,619.7,621.86,619.36,620.42,17358.0,619.7,621.86,619.36,620.42,17358.0
2024-03-22 15:00:00,620.76,623.66,618.13,622.25,51596.0,620.76,623.66,618.13,622.25,51596.0
2024-03-25 09:30:00,614.46,620.04,614.3,618.47,13282.0,614.46,620.04,614.3,618.47,13282.0
2024-03-25 10:00:00,618.36,624.6,618.35,620.66,8164.0,618.36,624.6,618.35,620.66,8164.0
2024-03-25 11:00:00,621.28,626.91,621.17,626.72,14638.0,621.28,626.91,621.17,626.72,14638.0
2024-03-25 12:00:00,626.64,629.07,626.64,627.8,21891.0,626.64,629.07,626.64,627.8,21891.0
2024-03-25 13:00:00,627.84,631.36,627.56,629.64,16350.0,627.84,631.36,627.56,629.64,16350.0
2024-03-25 14:00:00,629.84,631.69,629.13,630.61,10990.0,629.84,631.69,629.13,630.61,10990.0
2024-03-25 15:00:00,630.36,633.08,629.04,629.82,42756.0,630.36,633.08,629.04,629.82,42756.0
2024-03-26 09:30:00,632.06,632.06,627.08,630.79,5963.0,632.06,632.06,627.08,630.79,5963.0
2024-03-26 10:00:00,630.18,631.25,626.07,626.32,12237.0,630.18,631.25,626.07,626.32,12237.0
2024-03-26 11:00:00,626.79,628.53,626.78,628.34,8963.0,626.79,628.53,626.78,628.34,8963.0
2024-03-26 12:00:00,628.34,630.02,627.69,627.88,9291.0,628.34,630.02,627.69,627.88,9291.0
2024-03-26 13:00:00,627.89,629.39,627.53,627.98,9481.0,627.89,629.39,627.53,627.98,9481.0
2024-03-26 14:00:00,628.42,635.22,628.42,633.6,18546.0,628.42,635.22,628.42,633.6,18546.0
2024-03-26 15:00:00,633.44,634.26,629.37,631.53,82642.0,633.44,634.26,629.37,631.53,82642.0
2024-03-27 09:30:00,636.09,637.91,627.08,628.49,8421.0,636.09,637.91,627.08,628.49,8421.0
2024-03-27 10:00:00,628.49,629.41,611.81,612.32,27965.0,628.49,629.41,611.81,612.32,27965.0
2024-03-27 11:00:00,612.55,614.49,612.31,612.54,7598.0,612.55,614.49,612.31,612.54,7598.0
2024-03-27 12:00:00,612.61,616.5,612.61,615.85,10003.0,612.61,616.5,612.61,615.85,10003.0
2024-03-27 13:00:00,615.28,615.7,609.56,613.94,11336.0,615.28,615.7,609.56,613.94,11336.0
2024-03-27 14:00:00,613.97,623.59,613.97,620.94,26480.0,613.97,623.59,613.97,620.94,26480.0
2024-03-27 15:00:00,620.76,624.49,617.71,623.03,41019.0,620.76,624.49,617.71,623.03,41019.0
2024-03-28 09:30:00,623.27,628.02,619.14,626.17,7900.0,623.27,628.02,619.14,626.17,7900.0
2024-03-28 10:00:00,627.16,628.98,623.09,625.84,17934.0,627.16,628.98,623.09,625.84,17934.0
2024-03-28 11:00:00,625.78,625.78,620.76,620.76,6630.0,625.78,625.78,620.76,620.76,6630.0
2024-03-28 12:00:00,620.69,626.01,620.25,622.25,37690.0,620.69,626.01,620.25,622.25,37690.0
2024-03-28 13:00:00,621.38,623.96,620.83,622.29,9371.0,621.38,623.96,620.83,622.29,9371.0
2024-03-28 14:00:00,621.75,622.61,619.48,622.13,18837.0,621.75,622.61,619.48,622.13,18837.0
2024-03-28 15:00:00,622.16,628.08,622.16,626.36,76321.0,622.16,628.08,622.16,626.36,76321.0
2024-04-01 09:30:00,624.07,628.66,622.06,627.68,32496.0,624.07,628.66,622.06,627.68,32496.0
2024-04-01 10:00:00,627.27,628.95,624.5,626.7,36215.0,627.27,628.95,624.5,626.7,36215.0
2024-04-01 11:00:00,626.52,632.34,625.12,631.91,36623.0,626.52,632.34,625.12,631.91,36623.0
2024-04-01 12:00:00,631.26,641.26,631.16,640.03,26359.0,631.26,641.26,631.16,640.03,26359.0
2024-04-01 13:00:00,639.77,649.2,638.77,648.32,43259.0,639.77,649.2,638.77,648.32,43259.0
2024-04-01 14:00:00,648.38,649.2,638.26,639.95,30918.0,648.38,649.2,638.26,639.95,30918.0
2024-04-01 15:00:00,639.95,640.87,632.8,636.5,101283.0,639.95,640.87,632.8,636.5,101283.0
2024-04-02 09:30:00,627.12,628.18,615.54,618.56,23323.0,627.12,628.18,615.54,618.56,23323.0
2024-04-02 10:00:00,619.28,622.18,610.0,610.56,29515.0,619.28,622.18,610.0,610.56,29515.0
2024-04-02 11:00:00,610.12,615.96,609.99,611.75,24471.0,610.12,615.96,609.99,611.75,24471.0
2024-04-02 12:00:00,611.75,619.0,611.75,618.78,20991.0,611.75,619.0,611.75,618.78,20991.0
2024-04-02 13:00:00,618.79,618.79,612.63,613.32,13720.0,618.79,618.79,612.63,613.32,13720.0
2024-04-02 14:00:00,612.99,616.86,612.55,616.25,16078.0,612.99,616.86,612.55,616.25,16078.0
2024-04-02 15:00:00,616.37,617.95,608.21,608.71,98567.0,616.37,617.95,608.21,608.71,98567.0
2024-04-03 09:30:00,605.43,617.0,605.43,616.72,12384.0,605.43,617.0,605.43,616.72,12384.0
2024-04-03 10:00:00,618.05,635.59,618.04,633.68,69602.0,618.05,635.59,618.04,633.68,69602.0
2024-04-03 11:00:00,633.68,637.44,629.37,635.3,67474.0,633.68,637.44,629.37,635.3,67474.0
2024-04-03 12:00:00,635.0,635.0,621.88,623.8,19668.0,635.0,635.0,621.88,623.8,19668.0
2024-04-03 13:00:00,623.92,633.92,622.79,632.98,25233.0,623.92,633.92,622.79,632.98,25233.0
2024-04-03 14:00:00,633.58,634.8,630.59,630.95,24197.0,633.58,634.8,630.59,630.95,24197.0
2024-04-03 15:00:00,631.12,631.79,626.64,626.81,81621.0,631.12,631.79,626.64,626.81,81621.0
2024-04-04 09:30:00,630.0,693.85,628.86,668.24,619671.0,630.0,693.85,628.86,668.24,619671.0
2024-04-04 10:00:00,670.07,679.0,660.66,679.0,428866.0,670.07,679.0,660.66,679.0,428866.0
2024-04-04 11:00:00,678.67,688.94,677.03,684.49,236271.0,678.67,688.94,677.03,684.49,236271.0
2024-04-04 12:00:00,684.52,686.77,677.44,677.61,117103.0,684.52,686.77,677.44,677.61,117103.0
2024-04-04 13:00:00,677.81,678.08,671.25,672.6,82403.0,677.81,678.08,671.25,672.6,82403.0
2024-04-04 14:00:00,671.97,673.23,660.13,664.22,142393.0,671.97,673.23,660.13,664.22,142393.0
2024-04-04 15:00:00,663.32,665.0,656.0,657.82,189376.0,663.32,665.0,656.0,657.82,189376.0
2024-04-05 09:30:00,670.03,688.87,670.03,677.15,75642.0,670.03,688.87,670.03,677.15,75642.0
2024-04-05 10:00:00,676.29,681.29,672.14,681.0,60566.0,676.29,681.29,672.14,681.0,60566.0
2024-04-05 11:00:00,680.46,686.22,677.82,685.61,68952.0,680.46,686.22,677.82,685.61,68952.0
2024-04-05 12:00:00,686.34,687.23,679.3,684.42,51820.0,686.34,687.23,679.3,684.42,51820.0
2024-04-05 13:00:00,683.77,684.22,677.45,679.06,32157.0,683.77,684.22,677.45,679.06,32157.0
2024-04-05 14:00:00,677.04,680.0,675.6,678.41,20279.0,677.04,680.0,675.6,678.41,20279.0
2024-04-05 15:00:00,678.86,680.3,669.89,669.89,153285.0,678.86,680.3,669.89,669.89,153285.0
2024-04-08 09:30:00,670.0,674.5,657.75,660.22,43406.0,670.0,674.5,657.75,660.22,43406.0
2024-04-08 10:00:00,661.46,668.97,658.84,665.95,41346.0,661.46,668.97,658.84,665.95,41346.0
2024-04-08 11:00:00,667.66,670.3,662.9,664.18,7903.0,667.66,670.3,662.9,664.18,7903.0
2024-04-08 12:00:00,665.29,666.1,662.41,665.0,7356.0,665.29,666.1,662.41,665.0,7356.0
2024-04-08 13:00:00,665.78,666.2,663.39,665.25,19982.0,665.78,666.2,663.39,665.25,19982.0
2024-04-08 14:00:00,667.29,667.29,664.12,667.09,12962.0,667.29,667.29,664.12,667.09,12962.0
2024-04-08 15:00:00,666.84,672.12,666.3,670.0,43854.0,666.84,672.12,666.3,670.0,43854.0
2024-04-09 09:30:00,669.64,678.61,669.12,669.72,15400.0,669.64,678.61,669.12,669.72,15400.0
2024-04-09 10:00:00,668.12,669.6,661.84,668.05,35621.0,668.12,669.6,661.84,668.05,35621.0
2024-04-09 11:00:00,667.52,667.52,661.1,665.0,22535.0,667.52,667.52,661.1,665.0,22535.0
2024-04-09 12:00:00,664.99,668.25,664.16,664.88,23510.0,664.99,668.25,664.16,664.88,23510.0
2024-04-09 13:00:00,665.33,666.7,661.08,662.41,12912.0,665.33,666.7,661.08,662.41,12912.0
2024-04-09 14:00:00,661.61,662.34,659.46,661.01,9472.0,661.61,662.34,659.46,661.01,9472.0
2024-04-09 15:00:00,660.82,661.82,656.61,658.69,72766.0,660.82,661.82,656.61,658.69,72766.0
2024-04-10 09:30:00,639.8,659.82,636.05,659.66,23769.0,639.8,659.82,636.05,659.66,23769.0
2024-04-10 10:00:00,659.82,662.38,657.29,659.65,23921.0,659.82,662.38,657.29,659.65,23921.0
2024-04-10 11:00:00,659.65,662.78,659.46,661.25,17429.0,659.65,662.78,659.46,661.25,17429.0
2024-04-10 12:00:00,661.61,662.37,659.14,660.91,9882.0,661.61,662.37,659.14,660.91,9882.0
2024-04-10 13:00:00,660.35,660.35,653.96,657.42,20292.0,660.35,660.35,653.96,657.42,20292.0
2024-04-10 14:00:00,657.36,661.05,656.96,659.71,9289.0,657.36,661.05,656.96,659.71,9289.0
2024-04-10 15:00:00,659.57,661.81,656.98,657.76,64032.0,659.57,661.81,656.98,657.76,64032.0
2024-04-11 09:30:00,660.01,666.6,660.01,663.02,18431.0,660.01,666.6,660.01,663.02,18431.0
2024-04-11 10:00:00,663.69,666.69,662.54,666.38,16233.0,663.69,666.69,662.54,666.38,16233.0
2024-04-11 11:00:00,666.04,670.06,664.6,669.13,10274.0,666.04,670.06,664.6,669.13,10274.0
2024-04-11 12:00:00,668.19,668.56,665.73,668.51,14425.0,668.19,668.56,665.73,668.51,14425.0
2024-04-11 13:00:00,668.58,674.9,667.46,674.89,16571.0,668.58,674.9,667.46,674.89,16571.0
2024-04-11 14:00:00,674.59,677.4,672.01,673.76,42533.0,674.59,677.4,672.01,673.76,42533.0
2024-04-11 15:00:00,671.9,682.66,671.9,681.38,59263.0,671.9,682.66,671.9,681.38,59263.0
2024-04-12 09:30:00,677.74,679.3,670.65,674.44,9724.0,677.74,679.3,670.65,674.44,9724.0
2024-04-12 10:00:00,672.46,673.17,667.95,668.45,11878.0,672.46,673.17,667.95,668.45,11878.0
2024-04-12 11:00:00,668.73,669.34,665.6,667.23,12169.0,668.73,669.34,665.6,667.23,12169.0
2024-04-12 12:00:00,666.1,666.24,658.57,661.07,23715.0,666.1,666.24,658.57,661.07,23715.0
2024-04-12 13:00:00,660.73,662.84,658.77,658.8,8218.0,660.73,662.84,658.77,658.8,8218.0
2024-04-12 14:00:00,657.24,658.41,654.33,654.9,9869.0,657.24,658.41,654.33,654.9,9869.0
2024-04-12 15:00:00,654.59,664.46,653.91,663.01,46716.0,654.59,664.46,653.91,663.01,46716.0
2024-04-15 09:30:00,663.16,664.7,660.28,660.52,12047.0,663.16,664.7,660.28,660.52,12047.0
2024-04-15 10:00:00,661.84,661.84,647.59,647.59,15798.0,661.84,661.84,647.59,647.59,15798.0
2024-04-15 11:00:00,647.37,652.03,647.37,651.63,19371.0,647.37,652.03,647.37,651.63,19371.0
2024-04-15 12:00:00,653.27,653.28,647.0,647.33,10340.0,653.27,653.28,647.0,647.33,10340.0
2024-04-15 13:00:00,646.69,647.87,637.88,641.24,17775.0,646.69,647.87,637.88,641.24,17775.0
2024-04-15 14:00:00,641.13,641.78,640.28,641.47,9551.0,641.13,641.78,640.28,641.47,9551.0
2024-04-15 15:00:00,641.47,641.47,637.27,638.37,50514.0,641.47,641.47,637.27,638.37,50514.0
2024-04-16 09:30:00,636.18,639.19,630.99,635.65,27533.0,636.18,639.19,630.99,635.65,27533.0
2024-04-16 10:00:00,632.92,634.58,628.98,632.68,23620.0,632.92,634.58,628.98,632.68,23620.0
2024-04-16 11:00:00,633.1,635.25,632.06,633.3,19680.0,633.1,635.25,632.06,633.3,19680.0
2024-04-16 12:00:00,633.3,633.63,629.72,630.53,15705.0,633.3,633.63,629.72,630.53,15705.0
2024-04-16 13:00:00,629.92,634.67,629.54,631.56,13059.0,629.92,634.67,629.54,631.56,13059.0
2024-04-16 14:00:00,631.94,634.7,629.75,633.51,12168.0,631.94,634.7,629.75,633.51,12168.0
2024-04-16 15:00:00,633.81,635.77,632.43,633.88,28603.0,633.81,635.77,632.43,633.88,28603.0
2024-04-17 09:30:00,633.85,650.0,633.85,649.14,36704.0,633.85,650.0,633.85,649.14,36704.0
2024-04-17 10:00:00,649.3,656.88,643.28,646.17,96164.0,649.3,656.88,643.28,646.17,96164.0
2024-04-17 11:00:00,645.96,649.44,644.95,649.08,24625.0,645.96,649.44,644.95,649.08,24625.0
2024-04-17 12:00:00,649.16,649.99,644.53,645.48,33422.0,649.16,649.99,644.53,645.48,33422.0
2024-04-17 13:00:00,645.35,646.66,640.4,640.58,24215.0,645.35,646.66,640.4,640.58,24215.0
2024-04-17 14:00:00,640.47,644.0,639.2,639.59,11679.0,640.47,644.0,639.2,639.59,11679.0
2024-04-17 15:00:00,637.58,638.65,633.23,633.23,44317.0,637.58,638.65,633.23,633.23,44317.0
2024-04-18 09:30:00,634.59,640.82,631.8,640.75,43567.0,634.59,640.82,631.8,640.75,43567.0
2024-04-18 10:00:00,638.62,655.7,638.46,655.46,61607.0,638.62,655.7,638.46,655.46,61607.0
2024-04-18 11:00:00,655.35,668.65,655.34,661.3,68958.0,655.35,668.65,655.34,661.3,68958.0
2024-04-18 12:00:00,660.76,664.17,655.8,656.7,26968.0,660.76,664.17,655.8,656.7,26968.0
2024-04-18 13:00:00,656.47,657.01,646.78,650.72,37695.0,656.47,657.01,646.78,650.72,37695.0
2024-04-18 14:00:00,651.28,654.5,648.39,650.95,29864.0,651.28,654.5,648.39,650.95,29864.0
2024-04-18 15:00:00,650.55,652.3,646.27,649.76,45705.0,650.55,652.3,646.27,649.76,45705.0
2024-04-19 09:30:00,652.0,662.52,651.0,654.92,112483.0,652.0,662.52,651.0,654.92,112483.0
2024-04-19 10:00:00,655.42,655.8,640.94,643.0,61203.0,655.42,655.8,640.94,643.0,61203.0
2024-04-19 11:00:00,641.89,643.92,638.0,638.36,33600.0,641.89,643.92,638.0,638.36,33600.0
2024-04-19 12:00:00,638.37,638.96,626.72,636.67,53649.0,638.37,638.96,626.72,636.67,53649.0
2024-04-19 13:00:00,636.46,639.86,633.38,634.47,30734.0,636.46,639.86,633.38,634.47,30734.0
2024-04-19 14:00:00,634.91,635.27,623.57,625.33,35456.0,634.91,635.27,623.57,625.33,35456.0
2024-04-19 15:00:00,625.02,631.69,625.0,631.42,79742.0,625.02,631.69,625.0,631.42,79742.0
2024-04-22 09:30:00,632.72,641.55,627.15,639.5,39204.0,632.72,641.55,627.15,639.5,39204.0
2024-04-22 10:00:00,636.4,638.27,622.02,623.21,24899.0,636.4,638.27,622.02,623.21,24899.0
2024-04-22 11:00:00,623.69,626.04,619.71,626.04,32122.0,623.69,626.04,619.71,626.04,32122.0
2024-04-22 12:00:00,626.43,628.51,624.88,627.88,9178.0,626.43,628.51,624.88,627.88,9178.0
2024-04-22 13:00:00,627.5,633.11,627.49,632.47,7430.0,627.5,633.11,627.49,632.47,7430.0
2024-04-22 14:00:00,632.44,638.52,632.16,636.47,9711.0,632.44,638.52,632.16,636.47,9711.0
2024-04-22 15:00:00,636.79,638.28,632.27,633.04,48695.0,636.79,638.28,632.27,633.04,48695.0
2024-04-23 09:30:00,641.3,643.35,634.4,642.86,28811.0,641.3,643.35,634.4,642.86,28811.0
2024-04-23 10:00:00,642.0,653.0,642.0,652.87,62129.0,642.0,653.0,642.0,652.87,62129.0
2024-04-23 11:00:00,652.7,652.7,634.36,635.04,76384.0,652.7,652.7,634.36,635.04,76384.0
2024-04-23 12:00:00,636.55,645.0,631.12,642.4,27804.0,636.55,645.0,631.12,642.4,27804.0
2024-04-23 13:00:00,643.14,649.54,642.65,649.0,24521.0,643.14,649.54,642.65,649.0,24521.0
2024-04-23 14:00:00,648.15,652.46,647.96,649.54,35226.0,648.15,652.46,647.96,649.54,35226.0
2024-04-23 15:00:00,649.61,656.8,647.65,652.17,69662.0,649.61,656.8,647.65,652.17,69662.0
2024-04-24 09:30:00,661.64,661.64,648.76,653.52,13464.0,661.64,661.64,648.76,653.52,13464.0
2024-04-24 10:00:00,652.78,654.73,647.9,651.24,17565.0,652.78,654.73,647.9,651.24,17565.0
2024-04-24 11:00:00,651.13,655.07,647.97,649.37,16414.0,651.13,655.07,647.97,649.37,16414.0
2024-04-24 12:00:00,649.42,656.11,647.28,656.02,20615.0,649.42,656.11,647.28,656.02,20615.0
2024-04-24 13:00:00,656.45,664.02,656.16,660.86,30890.0,656.45,664.02,656.16,660.86,30890.0
2024-04-24 14:00:00,660.89,661.08,654.9,655.75,23595.0,660.89,661.08,654.9,655.75,23595.0
2024-04-24 15:00:00,654.66,657.21,651.41,651.43,53975.0,654.66,657.21,651.41,651.43,53975.0
2024-04-25 09:30:00,644.16,644.16,622.42,624.31,41052.0,644.16,644.16,622.42,624.31,41052.0
2024-04-25 10:00:00,625.88,635.75,622.56,624.85,46695.0,625.88,635.75,622.56,624.85,46695.0
2024-04-25 11:00:00,625.22,630.22,625.0,630.22,30294.0,625.22,630.22,625.0,630.22,30294.0
2024-04-25 12:00:00,629.01,631.55,627.33,630.62,29147.0,629.01,631.55,627.33,630.62,29147.0
2024-04-25 13:00:00,631.34,636.42,630.6,634.74,20769.0,631.34,636.42,630.6,634.74,20769.0
2024-04-25 14:00:00,635.54,636.38,629.8,631.01,16077.0,635.54,636.38,629.8,631.01,16077.0
2024-04-25 15:00:00,631.33,637.84,630.3,635.67,57673.0,631.33,637.84,630.3,635.67,57673.0
2024-04-26 09:30:00,634.31,640.03,633.55,634.98,21714.0,634.31,640.03,633.55,634.98,21714.0
2024-04-26 10:00:00,634.38,642.09,632.79,636.82,22581.0,634.38,642.09,632.79,636.82,22581.0
2024-04-26 11:00:00,636.7,639.15,634.96,637.45,30550.0,636.7,639.15,634.96,637.45,30550.0
2024-04-26 12:00:00,637.54,639.21,632.25,639.1,15954.0,637.54,639.21,632.25,639.1,15954.0
2024-04-26 13:00:00,639.2,639.21,634.86,635.32,17439.0,639.2,639.21,634.86,635.32,17439.0
2024-04-26 14:00:00,635.26,635.63,630.52,632.94,21295.0,635.26,635.63,630.52,632.94,21295.0
2024-04-26 15:00:00,633.73,634.64,630.76,631.3,71309.0,633.73,634.64,630.76,631.3,71309.0
2024-04-29 09:30:00,633.86,639.18,625.93,633.8,24191.0,633.86,639.18,625.93,633.8,24191.0
2024-04-29 10:00:00,634.0,640.36,630.79,637.08,27640.0,634.0,640.36,630.79,637.08,27640.0
2024-04-29 11:00:00,638.0,644.66,637.15,640.79,22295.0,638.0,644.66,637.15,640.79,22295.0
2024-04-29 12:00:00,640.13,643.43,639.08,640.79,13482.0,640.13,643.43,639.08,640.79,13482.0
2024-04-29 13:00:00,640.85,640.86,638.1,638.88,9636.0,640.85,640.86,638.1,638.88,9636.0
2024-04-29 14:00:00,638.0,638.25,633.35,634.08,9685.0,638.0,638.25,633.35,634.08,9685.0
2024-04-29 15:00:00,631.54,638.2,630.12,636.05,54166.0,631.54,638.2,630.12,636.05,54166.0
2024-04-30 09:30:00,630.0,632.93,627.66,630.83,19328.0,630.0,632.93,627.66,630.83,19328.0
2024-04-30 10:00:00,630.22,634.98,628.18,630.08,18544.0,630.22,634.98,628.18,630.08,18544.0
2024-04-30 11:00:00,630.05,630.97,620.61,622.51,28943.0,630.05,630.97,620.61,622.51,28943.0
2024-04-30 12:00:00,622.12,622.21,614.8,617.65,27059.0,622.12,622.21,614.8,617.65,27059.0
2024-04-30 13:00:00,616.79,617.63,614.31,617.12,19618.0,616.79,617.63,614.31,617.12,19618.0
2024-04-30 14:00:00,616.74,617.85,614.08,614.51,13449.0,616.74,617.85,614.08,614.51,13449.0
2024-04-30 15:00:00,614.73,616.46,604.57,605.03,113201.0,614.73,616.46,604.57,605.03,113201.0
2024-05-01 09:30:00,607.24,609.38,593.19,594.27,46350.0,607.24,609.38,593.19,594.27,46350.0
2024-05-01 10:00:00,594.12,603.0,585.0,598.93,76620.0,594.12,603.0,585.0,598.93,76620.0
2024-05-01 11:00:00,598.04,598.39,594.8,596.0,13897.0,598.04,598.39,594.8,596.0,13897.0
2024-05-01 12:00:00,595.82,600.32,593.25,598.03,27424.0,595.82,600.32,593.25,598.03,27424.0
2024-05-01 13:00:00,598.21,604.3,597.63,603.52,22103.0,598.21,604.3,597.63,603.52,22103.0
2024-05-01 14:00:00,604.34,621.93,603.85,620.36,47936.0,604.34,621.93,603.85,620.36,47936.0
2024-05-01 15:00:00,620.67,622.25,605.53,606.08,69593.0,620.67,622.25,605.53,606.08,69593.0
2024-05-02 09:30:00,603.56,606.21,588.03,591.12,46079.0,603.56,606.21,588.03,591.12,46079.0
2024-05-02 10:00:00,589.96,593.4,582.0,592.62,48237.0,589.96,593.4,582.0,592.62,48237.0
2024-05-02 11:00:00,592.62,595.99,590.36,595.62,45523.0,592.62,595.99,590.36,595.62,45523.0
2024-05-02 12:00:00,595.67,595.92,591.77,593.96,28415.0,595.67,595.92,591.77,593.96,28415.0
2024-05-02 13:00:00,595.0,596.03,592.79,593.84,25314.0,595.0,596.03,592.79,593.84,25314.0
2024-05-02 14:00:00,593.22,594.49,591.17,591.61,28328.0,593.22,594.49,591.17,591.61,28328.0
2024-05-02 15:00:00,591.55,595.47,588.17,591.67,186593.0,591.55,595.47,588.17,591.67,186593.0
2024-05-03 09:30:00,605.54,607.86,595.0,606.09,19344.0,605.54,607.86,595.0,606.09,19344.0
2024-05-03 10:00:00,605.48,605.75,600.01,603.13,17464.0,605.48,605.75,600.01,603.13,17464.0
2024-05-03 11:00:00,602.27,606.31,601.63,603.96,19746.0,602.27,606.31,601.63,603.96,19746.0
2024-05-03 12:00:00,603.83,605.49,601.67,604.4,11309.0,603.83,605.49,601.67,604.4,11309.0
2024-05-03 13:00:00,604.92,605.61,597.71,599.0,18469.0,604.92,605.61,597.71,599.0,18469.0
2024-05-03 14:00:00,598.5,602.6,597.85,601.14,12710.0,598.5,602.6,597.85,601.14,12710.0
2024-05-03 15:00:00,601.27,602.91,599.0,600.75,34129.0,601.27,602.91,599.0,600.75,34129.0
2024-05-06 09:30:00,607.4,611.97,602.26,607.42,27577.0,607.4,611.97,602.26,607.42,27577.0
2024-05-06 10:00:00,608.81,615.13,606.79,611.55,21480.0,608.81,615.13,606.79,611.55,21480.0
2024-05-06 11:00:00,611.0,612.07,607.05,610.46,36546.0,611.0,612.07,607.05,610.46,36546.0
2024-05-06 12:00:00,610.41,612.39,608.25,611.0,29684.0,610.41,612.39,608.25,611.0,29684.0
2024-05-06 13:00:00,611.08,612.35,609.53,611.51,15248.0,611.08,612.35,609.53,611.51,15248.0
2024-05-06 14:00:00,611.74,616.59,611.38,615.49,26934.0,611.74,616.59,611.38,615.49,26934.0
2024-05-06 15:00:00,615.43,617.66,612.45,617.66,48313.0,615.43,617.66,612.45,617.66,48313.0
2024-05-07 09:30:00,615.03,615.33,604.82,604.89,12450.0,615.03,615.33,604.82,604.89,12450.0
2024-05-07 10:00:00,605.48,616.58,605.06,610.93,41251.0,605.48,616.58,605.06,610.93,41251.0
2024-05-07 11:00:00,610.94,615.17,610.89,612.05,23478.0,610.94,615.17,610.89,612.05,23478.0
2024-05-07 12:00:00,612.4,616.02,611.97,613.89,23988.0,612.4,616.02,611.97,613.89,23988.0
2024-05-07 13:00:00,613.9,616.01,612.58,612.67,13443.0,613.9,616.01,612.58,612.67,13443.0
2024-05-07 14:00:00,613.0,614.64,611.69,613.4,32684.0,613.0,614.64,611.69,613.4,32684.0
2024-05-07 15:00:00,614.29,616.69,611.73,615.78,93477.0,614.29,616.69,611.73,615.78,93477.0
2024-05-08 09:30:00,608.26,611.37,593.21,594.44,52631.0,608.26,611.37,593.21,594.44,52631.0
2024-05-08 10:00:00,595.43,596.95,585.27,596.33,57217.0,595.43,596.95,585.27,596.33,57217.0
2024-05-08 11:00:00,596.3,596.99,591.69,593.5,50331.0,596.3,596.99,591.69,593.5,50331.0
2024-05-08 12:00:00,594.25,599.37,593.76,596.05,18265.0,594.25,599.37,593.76,596.05,18265.0
2024-05-08 13:00:00,596.0,596.0,592.6,594.0,28353.0,596.0,596.0,592.6,594.0,28353.0
2024-05-08 14:00:00,594.01,595.37,587.8,587.8,81018.0,594.01,595.37,587.8,587.8,81018.0
2024-05-08 15:00:00,587.51,600.93,586.09,589.39,217218.0,587.51,600.93,586.09,589.39,217218.0
2024-05-09 09:30:00,625.0,628.0,594.49,599.41,313756.0,625.0,628.0,594.49,599.41,313756.0
2024-05-09 10:00:00,599.41,603.71,586.59,596.4,179417.0,599.41,603.71,586.59,596.4,179417.0
2024-05-09 11:00:00,595.75,598.03,583.02,588.86,122002.0,595.75,598.03,583.02,588.86,122002.0
2024-05-09 12:00:00,588.86,593.5,587.07,590.94,48082.0,588.86,593.5,587.07,590.94,48082.0
2024-05-09 13:00:00,591.89,601.1,589.8,591.05,71948.0,591.89,601.1,589.8,591.05,71948.0
2024-05-09 14:00:00,590.37,594.86,587.98,589.73,54451.0,590.37,594.86,587.98,589.73,54451.0
2024-05-09 15:00:00,589.34,593.08,586.0,586.78,147896.0,589.34,593.08,586.0,586.78,147896.0
2024-05-10 09:30:00,588.73,607.0,588.73,605.87,48378.0,588.73,607.0,588.73,605.87,48378.0
2024-05-10 10:00:00,605.21,608.84,598.34,600.12,81972.0,605.21,608.84,598.34,600.12,81972.0
2024-05-10 11:00:00,600.17,600.94,595.77,600.53,22941.0,600.17,600.94,595.77,600.53,22941.0
2024-05-10 12:00:00,600.53,607.58,598.44,599.52,34809.0,600.53,607.58,598.44,599.52,34809.0
2024-05-10 13:00:00,599.05,604.21,597.76,601.31,28056.0,599.05,604.21,597.76,601.31,28056.0
2024-05-10 14:00:00,601.56,602.23,598.97,599.8,27337.0,601.56,602.23,598.97,599.8,27337.0
2024-05-10 15:00:00,599.96,600.72,594.36,598.58,91125.0,599.96,600.72,594.36,598.58,91125.0
2024-05-13 09:30:00,597.06,609.79,594.95,608.13,32591.0,597.06,609.79,594.95,608.13,32591.0
2024-05-13 10:00:00,609.13,609.8,600.25,604.51,26505.0,609.13,609.8,600.25,604.51,26505.0
2024-05-13 11:00:00,603.92,603.92,596.56,600.38,20641.0,603.92,603.92,596.56,600.38,20641.0
2024-05-13 12:00:00,600.34,602.41,597.47,598.42,26359.0,600.34,602.41,597.47,598.42,26359.0
2024-05-13 13:00:00,598.37,598.37,593.04,594.8,15602.0,598.37,598.37,593.04,594.8,15602.0
2024-05-13 14:00:00,594.51,604.0,594.36,602.24,87397.0,594.51,604.0,594.36,602.24,87397.0
2024-05-13 15:00:00,601.64,602.13,594.81,597.33,89442.0,601.64,602.13,594.81,597.33,89442.0
2024-05-14 09:30:00,598.73,602.21,597.4,599.44,13745.0,598.73,602.21,597.4,599.44,13745.0
2024-05-14 10:00:00,598.96,600.64,594.38,596.08,18252.0,598.96,600.64,594.38,596.08,18252.0
2024-05-14 11:00:00,596.18,596.48,592.17,592.62,15079.0,596.18,596.48,592.17,592.62,15079.0
2024-05-14 12:00:00,592.7,594.91,590.64,593.8,16964.0,592.7,594.91,590.64,593.8,16964.0
2024-05-14 13:00:00,593.86,599.5,593.86,598.49,18892.0,593.86,599.5,593.86,598.49,18892.0
2024-05-14 14:00:00,598.45,599.09,594.1,594.26,22226.0,598.45,599.09,594.1,594.26,22226.0
2024-05-14 15:00:00,594.76,596.46,589.31,589.31,94777.0,594.76,596.46,589.31,589.31,94777.0
2024-05-15 09:30:00,595.4,607.0,594.85,606.01,24399.0,595.4,607.0,594.85,606.01,24399.0
2024-05-15 10:00:00,605.61,611.69,605.6,609.7,35166.0,605.61,611.69,605.6,609.7,35166.0
2024-05-15 11:00:00,610.26,612.26,609.82,611.92,13681.0,610.26,612.26,609.82,611.92,13681.0
2024-05-15 12:00:00,612.01,612.15,607.62,611.25,33293.0,612.01,612.15,607.62,611.25,33293.0
2024-05-15 13:00:00,611.16,621.45,610.55,614.87,67480.0,611.16,621.45,610.55,614.87,67480.0
2024-05-15 14:00:00,614.87,617.4,613.65,615.91,31423.0,614.87,617.4,613.65,615.91,31423.0
2024-05-15 15:00:00,617.27,617.27,612.17,614.01,53632.0,617.27,617.27,612.17,614.01,53632.0
2024-05-16 09:30:00,616.51,620.2,615.05,617.97,28031.0,616.51,620.2,615.05,617.97,28031.0
2024-05-16 10:00:00,617.0,620.64,613.81,619.61,22608.0,617.0,620.64,613.81,619.61,22608.0
2024-05-16 11:00:00,619.13,621.82,618.04,620.45,25931.0,619.13,621.82,618.04,620.45,25931.0
2024-05-16 12:00:00,620.0,621.74,618.74,618.77,25296.0,620.0,621.74,618.74,618.77,25296.0
2024-05-16 13:00:00,618.7,620.98,615.18,616.34,16571.0,618.7,620.98,615.18,616.34,16571.0
2024-05-16 14:00:00,616.19,619.55,615.2,617.73,28181.0,616.19,619.55,615.2,617.73,28181.0
2024-05-16 15:00:00,617.76,620.35,610.36,610.36,79315.0,617.76,620.35,610.36,610.36,79315.0
2024-05-17 09:30:00,610.28,619.29,610.0,616.43,22880.0,610.28,619.29,610.0,616.43,22880.0
2024-05-17 10:00:00,615.57,619.28,613.28,618.51,19107.0,615.57,619.28,613.28,618.51,19107.0
2024-05-17 11:00:00,618.51,620.18,615.38,617.71,36876.0,618.51,620.18,615.38,617.71,36876.0
2024-05-17 12:00:00,617.84,617.84,615.33,616.75,9866.0,617.84,617.84,615.33,616.75,9866.0
2024-05-17 13:00:00,616.79,616.91,614.29,616.21,8814.0,616.79,616.91,614.29,616.21,8814.0
2024-05-17 14:00:00,615.5,615.82,612.0,615.29,11981.0,615.5,615.82,612.0,615.29,11981.0
2024-05-17 15:00:00,615.28,617.65,613.77,615.67,30354.0,615.28,617.65,613.77,615.67,30354.0
2024-05-20 09:30:00,614.37,616.88,610.27,616.12,11200.0,614.37,616.88,610.27,616.12,11200.0
2024-05-20 10:00:00,616.29,619.99,614.5,615.72,13312.0,616.29,619.99,614.5,615.72,13312.0
2024-05-20 11:00:00,615.65,617.72,613.49,616.97,12809.0,615.65,617.72,613.49,616.97,12809.0
2024-05-20 12:00:00,616.88,619.23,616.69,617.46,9642.0,616.88,619.23,616.69,617.46,9642.0
2024-05-20 13:00:00,617.5,618.24,616.73,617.7,6869.0,617.5,618.24,616.73,617.7,6869.0
2024-05-20 14:00:00,618.46,618.46,616.46,617.42,7234.0,618.46,618.46,616.46,617.42,7234.0
2024-05-20 15:00:00,617.28,619.93,615.41,619.71,27059.0,617.28,619.93,615.41,619.71,27059.0
2024-05-21 09:30:00,613.0,616.76,612.42,614.2,20513.0,613.0,616.76,612.42,614.2,20513.0
2024-05-21 10:00:00,614.17,619.85,614.17,618.28,24155.0,614.17,619.85,614.17,618.28,24155.0
2024-05-21 11:00:00,618.57,619.3,614.44,614.44,14166.0,618.57,619.3,614.44,614.44,14166.0
2024-05-21 12:00:00,614.13,617.67,614.13,615.16,15103.0,614.13,617.67,614.13,615.16,15103.0
2024-05-21 13:00:00,614.76,616.48,614.45,616.33,11062.0,614.76,616.48,614.45,616.33,11062.0
2024-05-21 14:00:00,616.27,616.27,612.73,613.98,7636.0,616.27,616.27,612.73,613.98,7636.0
2024-05-21 15:00:00,613.47,614.15,610.86,610.97,34043.0,613.47,614.15,610.86,610.97,34043.0
2024-05-22 09:30:00,613.16,624.44,613.16,621.36,35231.0,613.16,624.44,613.16,621.36,35231.0
2024-05-22 10:00:00,621.52,629.57,621.51,624.22,54072.0,621.52,629.57,621.51,624.22,54072.0
2024-05-22 11:00:00,624.22,627.5,623.1,626.01,43116.0,624.22,627.5,623.1,626.01,43116.0
2024-05-22 12:00:00,625.99,626.44,622.56,622.65,28017.0,625.99,626.44,622.56,622.65,28017.0
2024-05-22 13:00:00,622.44,625.0,618.33,618.94,34374.0,622.44,625.0,618.33,618.94,34374.0
2024-05-22 14:00:00,619.0,619.01,612.83,617.14,27970.0,619.0,619.01,612.83,617.14,27970.0
2024-05-22 15:00:00,617.6,617.82,611.79,612.55,86519.0,617.6,617.82,611.79,612.55,86519.0
2024-05-23 09:30:00,620.15,624.6,601.28,606.0,35500.0,620.15,624.6,601.28,606.0,35500.0
2024-05-23 10:00:00,606.01,611.0,604.47,605.52,29714.0,606.01,611.0,604.47,605.52,29714.0
2024-05-23 11:00:00,605.18,607.77,601.74,604.26,26471.0,605.18,607.77,601.74,604.26,26471.0
2024-05-23 12:00:00,604.44,605.49,601.28,602.87,48293.0,604.44,605.49,601.28,602.87,48293.0
2024-05-23 13:00:00,602.84,603.05,596.39,597.0,54556.0,602.84,603.05,596.39,597.0,54556.0
2024-05-23 14:00:00,596.63,597.83,591.44,591.44,45064.0,596.63,597.83,591.44,591.44,45064.0
2024-05-23 15:00:00,591.65,594.87,588.64,594.85,187855.0,591.65,594.87,588.64,594.85,187855.0
2024-05-24 09:30:00,595.0,599.54,583.01,584.95,54118.0,595.0,599.54,583.01,584.95,54118.0
2024-05-24 10:00:00,585.09,590.76,584.93,590.09,32733.0,585.09,590.76,584.93,590.09,32733.0
2024-05-24 11:00:00,589.61,594.0,589.22,590.88,41248.0,589.61,594.0,589.22,590.88,41248.0
2024-05-24 12:00:00,590.94,592.06,588.44,588.97,25685.0,590.94,592.06,588.44,588.97,25685.0
2024-05-24 13:00:00,588.87,590.49,588.81,589.34,16456.0,588.87,590.49,588.81,589.34,16456.0
2024-05-24 14:00:00,589.61,590.37,586.8,587.16,22405.0,589.61,590.37,586.8,587.16,22405.0
2024-05-24 15:00:00,587.73,590.49,585.18,590.47,84151.0,587.73,590.49,585.18,590.47,84151.0
2024-05-28 09:30:00,590.16,615.0,581.74,610.57,164845.0,590.16,615.0,581.74,610.57,164845.0
2024-05-28 10:00:00,610.73,644.15,608.28,641.78,316260.0,610.73,644.15,608.28,641.78,316260.0
2024-05-28 11:00:00,641.5,646.8,632.0,637.72,111482.0,641.5,646.8,632.0,637.72,111482.0
2024-05-28 12:00:00,636.58,636.58,631.47,634.19,52463.0,636.58,636.58,631.47,634.19,52463.0
2024-05-28 13:00:00,634.1,641.12,632.33,639.27,69659.0,634.1,641.12,632.33,639.27,69659.0
2024-05-28 14:00:00,639.04,645.34,637.92,643.24,68205.0,639.04,645.34,637.92,643.24,68205.0
2024-05-28 15:00:00,643.4,648.15,634.49,638.39,315846.0,643.4,648.15,634.49,638.39,315846.0
2024-05-29 09:30:00,634.55,647.28,632.62,646.51,80689.0,634.55,647.28,632.62,646.51,80689.0
2024-05-29 10:00:00,647.64,656.46,645.15,650.46,95349.0,647.64,656.46,645.15,650.46,95349.0
2024-05-29 11:00:00,649.49,649.93,645.11,647.08,28595.0,649.49,649.93,645.11,647.08,28595.0
2024-05-29 12:00:00,646.79,649.97,645.2,649.51,30614.0,646.79,649.97,645.2,649.51,30614.0
2024-05-29 13:00:00,649.12,649.12,642.22,646.63,28344.0,649.12,649.12,642.22,646.63,28344.0
2024-05-29 14:00:00,647.37,647.76,645.32,646.57,23783.0,647.37,647.76,645.32,646.57,23783.0
2024-05-29 15:00:00,646.08,648.25,643.04,648.23,64867.0,646.08,648.25,643.04,648.23,64867.0
2024-05-30 09:30:00,637.37,642.09,633.22,639.54,60998.0,637.37,642.09,633.22,639.54,60998.0
2024-05-30 10:00:00,639.48,645.56,634.41,635.97,89167.0,639.48,645.56,634.41,635.97,89167.0
2024-05-30 11:00:00,635.97,636.7,634.37,634.74,40072.0,635.97,636.7,634.37,634.74,40072.0
2024-05-30 12:00:00,634.68,634.68,622.03,630.05,63748.0,634.68,634.68,622.03,630.05,63748.0
2024-05-30 13:00:00,630.1,630.45,624.04,626.95,107559.0,630.1,630.45,624.04,626.95,107559.0
2024-05-30 14:00:00,626.44,627.81,620.4,620.5,61929.0,626.44,627.81,620.4,620.5,61929.0
2024-05-30 15:00:00,620.58,620.84,605.87,606.27,259097.0,620.58,620.84,605.87,606.27,259097.0
2024-05-31 09:30:00,609.9,617.82,607.07,614.01,134720.0,609.9,617.82,607.07,614.01,134720.0
2024-05-31 10:00:00,614.0,615.05,598.8,599.75,135149.0,614.0,615.05,598.8,599.75,135149.0
2024-05-31 11:00:00,598.79,598.79,583.67,584.64,126108.0,598.79,598.79,583.67,584.64,126108.0
2024-05-31 12:00:00,585.0,600.3,584.07,600.15,89559.0,585.0,600.3,584.07,600.15,89559.0
2024-05-31 13:00:00,600.45,604.82,597.3,604.51,49446.0,600.45,604.82,597.3,604.51,49446.0
2024-05-31 14:00:00,604.18,605.72,599.37,599.55,41147.0,604.18,605.72,599.37,599.55,41147.0
2024-05-31 15:00:00,598.79,614.68,598.79,611.13,129995.0,598.79,614.68,598.79,611.13,129995.0
2024-06-03 09:30:00,611.17,620.0,596.88,601.67,38344.0,611.17,620.0,596.88,601.67,38344.0
2024-06-03 10:00:00,602.81,604.05,595.74,599.29,53929.0,602.81,604.05,595.74,599.29,53929.0
2024-06-03 11:00:00,598.92,599.78,595.52,599.02,47764.0,598.92,599.78,595.52,599.02,47764.0
2024-06-03 12:00:00,599.29,599.29,595.12,596.89,28395.0,599.29,599.29,595.12,596.89,28395.0
2024-06-03 13:00:00,596.89,597.89,593.84,593.93,40700.0,596.89,597.89,593.84,593.93,40700.0
2024-06-03 14:00:00,594.17,595.37,588.65,589.24,54910.0,594.17,595.37,588.65,589.24,54910.0
2024-06-03 15:00:00,589.86,603.15,587.18,597.15,167568.0,589.86,603.15,587.18,597.15,167568.0
2024-06-04 09:30:00,606.9,614.07,606.0,613.01,49751.0,606.9,614.07,606.0,613.01,49751.0
2024-06-04 10:00:00,613.7,615.68,608.09,608.1,83994.0,613.7,615.68,608.09,608.1,83994.0
2024-06-04 11:00:00,608.08,611.19,606.72,607.25,32595.0,608.08,611.19,606.72,607.25,32595.0
2024-06-04 12:00:00,606.65,613.06,604.02,612.23,50797.0,606.65,613.06,604.02,612.23,50797.0
2024-06-04 13:00:00,612.93,615.96,606.41,606.95,58674.0,612.93,615.96,606.41,606.95,58674.0
2024-06-04 14:00:00,606.62,611.57,605.57,606.55,21984.0,606.62,611.57,605.57,606.55,21984.0
2024-06-04 15:00:00,606.5,612.28,605.61,608.55,48172.0,606.5,612.28,605.61,608.55,48172.0
2024-06-05 09:30:00,614.88,617.78,604.56,605.59,14711.0,614.88,617.78,604.56,605.59,14711.0
2024-06-05 10:00:00,605.18,605.96,600.44,602.75,39575.0,605.18,605.96,600.44,602.75,39575.0
2024-06-05 11:00:00,603.37,606.14,601.66,602.29,31773.0,603.37,606.14,601.66,602.29,31773.0
2024-06-05 12:00:00,602.14,608.13,602.14,605.62,20350.0,602.14,608.13,602.14,605.62,20350.0
2024-06-05 13:00:00,605.59,609.28,605.56,605.56,39725.0,605.59,609.28,605.56,605.56,39725.0
2024-06-05 14:00:00,605.58,606.53,604.35,606.0,17669.0,605.58,606.53,604.35,606.0,17669.0
2024-06-05 15:00:00,606.25,606.67,598.65,605.78,46398.0,606.25,606.67,598.65,605.78,46398.0
2024-06-06 09:30:00,600.95,610.51,598.3,606.82,17886.0,600.95,610.51,598.3,606.82,17886.0
2024-06-06 10:00:00,606.88,611.67,605.05,605.31,33465.0,606.88,611.67,605.05,605.31,33465.0
2024-06-06 11:00:00,605.19,605.19,600.26,600.63,21624.0,605.19,605.19,600.26,600.63,21624.0
2024-06-06 12:00:00,601.4,605.04,601.4,605.04,10069.0,601.4,605.04,601.4,605.04,10069.0
2024-06-06 13:00:00,605.12,605.38,602.53,604.7,8004.0,605.12,605.38,602.53,604.7,8004.0
2024-06-06 14:00:00,604.03,604.04,601.21,601.7,17305.0,604.03,604.04,601.21,601.7,17305.0
2024-06-06 15:00:00,602.03,602.67,597.35,598.22,46697.0,602.03,602.67,597.35,598.22,46697.0
2024-06-07 09:30:00,595.0,598.01,592.63,595.0,9714.0,595.0,598.01,592.63,595.0,9714.0
2024-06-07 10:00:00,595.04,596.7,592.36,593.9,12692.0,595.04,596.7,592.36,593.9,12692.0
2024-06-07 11:00:00,594.0,596.16,591.48,595.53,17690.0,594.0,596.16,591.48,595.53,17690.0
2024-06-07 12:00:00,595.69,597.25,594.1,596.57,9172.0,595.69,597.25,594.1,596.57,9172.0
2024-06-07 13:00:00,596.54,596.55,594.9,595.32,8829.0,596.54,596.55,594.9,595.32,8829.0
2024-06-07 14:00:00,595.24,597.08,593.77,596.01,21898.0,595.24,597.08,593.77,596.01,21898.0
2024-06-07 15:00:00,595.66,597.3,594.28,596.66,46451.0,595.66,597.3,594.28,596.66,46451.0
2024-06-10 09:30:00,596.0,598.45,593.01,594.39,19455.0,596.0,598.45,593.01,594.39,19455.0
2024-06-10 10:00:00,594.82,597.8,593.72,597.8,7975.0,594.82,597.8,593.72,597.8,7975.0
2024-06-10 11:00:00,597.35,597.46,594.09,594.09,19362.0,597.35,597.46,594.09,594.09,19362.0
2024-06-10 12:00:00,595.08,596.0,593.0,594.07,13133.0,595.08,596.0,593.0,594.07,13133.0
2024-06-10 13:00:00,594.36,597.81,594.36,597.0,36908.0,594.36,597.81,594.36,597.0,36908.0
2024-06-10 14:00:00,597.0,598.8,595.78,598.8,22180.0,597.0,598.8,595.78,598.8,22180.0
2024-06-10 15:00:00,598.44,600.83,594.39,595.99,64215.0,598.44,600.83,594.39,595.99,64215.0
2024-06-11 09:30:00,596.18,596.34,592.0,594.38,6359.0,596.18,596.34,592.0,594.38,6359.0
2024-06-11 10:00:00,594.88,598.98,590.28,598.59,30473.0,594.88,598.98,590.28,598.59,30473.0
2024-06-11 11:00:00,598.6,599.48,593.08,593.08,20414.0,598.6,599.48,593.08,593.08,20414.0
2024-06-11 12:00:00,593.86,595.7,592.72,592.72,16179.0,593.86,595.7,592.72,592.72,16179.0
2024-06-11 13:00:00,592.82,595.82,592.68,593.54,16041.0,592.82,595.82,592.68,593.54,16041.0
2024-06-11 14:00:00,593.57,597.78,592.71,595.35,30001.0,593.57,597.78,592.71,595.35,30001.0
2024-06-11 15:00:00,595.92,595.92,584.16,588.72,74666.0,595.92,595.92,584.16,588.72,74666.0
2024-06-12 09:30:00,596.3,604.65,595.0,604.65,47452.0,596.3,604.65,595.0,604.65,47452.0
2024-06-12 10:00:00,603.75,603.75,594.79,596.58,42966.0,603.75,603.75,594.79,596.58,42966.0
2024-06-12 11:00:00,597.15,597.15,592.6,593.26,31121.0,597.15,597.15,592.6,593.26,31121.0
2024-06-12 12:00:00,593.11,594.48,591.27,593.06,23395.0,593.11,594.48,591.27,593.06,23395.0
2024-06-12 13:00:00,593.06,593.63,589.36,593.0,26257.0,593.06,593.63,589.36,593.0,26257.0
2024-06-12 14:00:00,592.53,593.48,588.56,590.69,83603.0,592.53,593.48,588.56,590.69,83603.0
2024-06-12 15:00:00,590.69,592.65,588.92,591.1,46438.0,590.69,592.65,588.92,591.1,46438.0
2024-06-13 09:30:00,592.99,598.08,585.86,585.86,17340.0,592.99,598.08,585.86,585.86,17340.0
2024-06-13 10:00:00,585.54,587.82,575.0,578.74,74429.0,585.54,587.82,575.0,578.74,74429.0
2024-06-13 11:00:00,577.59,580.74,574.43,574.43,53487.0,577.59,580.74,574.43,574.43,53487.0
2024-06-13 12:00:00,574.46,577.06,568.45,577.06,68340.0,574.46,577.06,568.45,577.06,68340.0
2024-06-13 13:00:00,577.26,578.79,576.08,576.49,23135.0,577.26,578.79,576.08,576.49,23135.0
2024-06-13 14:00:00,577.16,578.97,573.91,575.41,21696.0,577.16,578.97,573.91,575.41,21696.0
2024-06-13 15:00:00,573.99,575.12,566.9,566.9,133065.0,573.99,575.12,566.9,566.9,133065.0
2024-06-14 09:30:00,572.36,584.31,569.41,584.31,44095.0,572.36,584.31,569.41,584.31,44095.0
2024-06-14 10:00:00,583.11,587.49,579.26,585.77,26629.0,583.11,587.49,579.26,585.77,26629.0
2024-06-14 11:00:00,585.12,585.77,582.47,583.62,15441.0,585.12,585.77,582.47,583.62,15441.0
2024-06-14 12:00:00,583.29,586.53,582.87,585.31,8605.0,583.29,586.53,582.87,585.31,8605.0
2024-06-14 13:00:00,584.75,586.11,583.24,583.24,8563.0,584.75,586.11,583.24,583.24,8563.0
2024-06-14 14:00:00,583.24,583.99,578.67,580.02,24380.0,583.24,583.99,578.67,580.02,24380.0
2024-06-14 15:00:00,580.06,586.12,579.82,585.74,66440.0,580.06,586.12,579.82,585.74,66440.0
2024-06-17 09:30:00,578.13,580.43,574.32,578.13,20021.0,578.13,580.43,574.32,578.13,20021.0
2024-06-17 10:00:00,578.89,581.65,573.46,575.27,43292.0,578.89,581.65,573.46,575.27,43292.0
2024-06-17 11:00:00,575.75,577.12,572.85,572.86,16320.0,575.75,577.12,572.85,572.86,16320.0
2024-06-17 12:00:00,573.69,576.54,573.13,573.48,18322.0,573.69,576.54,573.13,573.48,18322.0
2024-06-17 13:00:00,573.61,576.87,573.61,575.74,21922.0,573.61,576.87,573.61,575.74,21922.0
2024-06-17 14:00:00,575.97,576.68,571.94,572.71,22090.0,575.97,576.68,571.94,572.71,22090.0
2024-06-17 15:00:00,572.48,574.4,570.65,570.65,54904.0,572.48,574.4,570.65,570.65,54904.0
2024-06-18 09:30:00,559.11,570.51,553.84,568.0,28141.0,559.11,570.51,553.84,568.0,28141.0
2024-06-18 10:00:00,567.71,571.84,567.23,569.11,13929.0,567.71,571.84,567.23,569.11,13929.0
2024-06-18 11:00:00,569.57,573.25,567.93,570.32,28061.0,569.57,573.25,567.93,570.32,28061.0
2024-06-18 12:00:00,570.4,570.75,566.86,569.51,15428.0,570.4,570.75,566.86,569.51,15428.0
2024-06-18 13:00:00,569.61,569.69,566.74,567.23,15773.0,569.61,569.69,566.74,567.23,15773.0
2024-06-18 14:00:00,567.13,567.7,565.24,566.37,38695.0,567.13,567.7,565.24,566.37,38695.0
2024-06-18 15:00:00,566.26,566.26,561.01,561.59,103404.0,566.26,566.26,561.01,561.59,103404.0
2024-06-20 09:30:00,561.99,563.02,557.23,560.87,19042.0,561.99,563.02,557.23,560.87,19042.0
2024-06-20 10:00:00,560.56,560.94,552.0,558.43,80869.0,560.56,560.94,552.0,558.43,80869.0
2024-06-20 11:00:00,558.45,560.18,556.18,557.46,42885.0,558.45,560.18,556.18,557.46,42885.0
2024-06-20 12:00:00,557.46,558.45,555.1,556.49,18031.0,557.46,558.45,555.1,556.49,18031.0
2024-06-20 13:00:00,556.44,559.41,555.94,558.58,31368.0,556.44,559.41,555.94,558.58,31368.0
2024-06-20 14:00:00,558.75,560.5,557.27,558.24,39553.0,558.75,560.5,557.27,558.24,39553.0
2024-06-20 15:00:00,557.86,558.0,555.38,557.23,101282.0,557.86,558.0,555.38,557.23,101282.0
2024-06-21 09:30:00,560.0,560.8,551.0,555.0,45891.0,560.0,560.8,551.0,555.0,45891.0
2024-06-21 10:00:00,556.39,556.39,550.91,555.06,56281.0,556.39,556.39,550.91,555.06,56281.0
2024-06-21 11:00:00,555.28,556.0,552.8,555.12,37406.0,555.28,556.0,552.8,555.12,37406.0
2024-06-21 12:00:00,554.64,555.61,553.51,554.36,40672.0,554.64,555.61,553.51,554.36,40672.0
2024-06-21 13:00:00,554.02,574.34,553.59,569.9,348509.0,554.02,574.34,553.59,569.9,348509.0
2024-06-21 14:00:00,568.93,573.17,565.58,569.58,104698.0,568.93,573.17,565.58,569.58,104698.0
2024-06-21 15:00:00,569.58,580.64,568.06,578.64,249335.0,569.58,580.64,568.06,578.64,249335.0
2024-06-24 09:30:00,569.5,574.0,562.62,569.4,45265.0,569.5,574.0,562.62,569.4,45265.0
2024-06-24 10:00:00,571.19,580.49,571.19,576.07,38140.0,571.19,580.49,571.19,576.07,38140.0
2024-06-24 11:00:00,575.85,576.72,570.45,571.48,10526.0,575.85,576.72,570.45,571.48,10526.0
2024-06-24 12:00:00,572.45,577.2,572.15,574.89,14600.0,572.45,577.2,572.15,574.89,14600.0
2024-06-24 13:00:00,575.32,575.32,570.47,573.14,15752.0,575.32,575.32,570.47,573.14,15752.0
2024-06-24 14:00:00,572.95,576.93,572.95,576.66,24196.0,572.95,576.93,572.95,576.66,24196.0
2024-06-24 15:00:00,576.92,578.11,572.36,572.94,39567.0,576.92,578.11,572.36,572.94,39567.0
2024-06-25 09:30:00,575.06,577.48,571.72,576.57,21199.0,575.06,577.48,571.72,576.57,21199.0
2024-06-25 10:00:00,576.06,582.22,576.06,580.48,28517.0,576.06,582.22,576.06,580.48,28517.0
2024-06-25 11:00:00,580.48,582.41,579.68,580.42,10148.0,580.48,582.41,579.68,580.42,10148.0
2024-06-25 12:00:00,580.49,581.51,577.94,580.5,20638.0,580.49,581.51,577.94,580.5,20638.0
2024-06-25 13:00:00,580.26,582.81,579.99,582.81,31669.0,580.26,582.81,579.99,582.81,31669.0
2024-06-25 14:00:00,582.84,585.24,582.69,584.93,24051.0,582.84,585.24,582.69,584.93,24051.0
2024-06-25 15:00:00,584.92,586.81,584.03,585.13,57028.0,584.92,586.81,584.03,585.13,57028.0
2024-06-26 09:30:00,584.31,584.31,573.53,574.36,26255.0,584.31,584.31,573.53,574.36,26255.0
2024-06-26 10:00:00,574.61,577.77,570.27,570.27,42515.0,574.61,577.77,570.27,570.27,42515.0
2024-06-26 11:00:00,571.99,571.99,564.5,564.78,112472.0,571.99,571.99,564.5,564.78,112472.0
2024-06-26 12:00:00,564.54,564.54,559.77,561.67,73126.0,564.54,564.54,559.77,561.67,73126.0
2024-06-26 13:00:00,561.81,564.33,559.39,563.86,61026.0,561.81,564.33,559.39,563.86,61026.0
2024-06-26 14:00:00,563.21,563.98,562.02,562.69,36998.0,563.21,563.98,562.02,562.69,36998.0
2024-06-26 15:00:00,562.69,568.86,562.1,568.07,116384.0,562.69,568.86,562.1,568.07,116384.0
2024-06-27 09:30:00,568.0,574.1,565.55,574.1,12575.0,568.0,574.1,565.55,574.1,12575.0
2024-06-27 10:00:00,573.55,578.82,570.45,577.88,30562.0,573.55,578.82,570.45,577.88,30562.0
2024-06-27 11:00:00,578.23,585.91,578.22,585.61,33073.0,578.23,585.91,578.22,585.61,33073.0
2024-06-27 12:00:00,585.43,588.7,583.72,585.4,26283.0,585.43,588.7,583.72,585.4,26283.0
2024-06-27 13:00:00,584.09,585.93,581.58,583.5,16920.0,584.09,585.93,581.58,583.5,16920.0
2024-06-27 14:00:00,583.63,587.11,583.63,587.11,20847.0,583.63,587.11,583.63,587.11,20847.0
2024-06-27 15:00:00,587.52,590.5,585.18,585.86,61237.0,587.52,590.5,585.18,585.86,61237.0
2024-06-28 09:30:00,588.61,598.33,587.32,594.2,23782.0,588.61,598.33,587.32,594.2,23782.0
2024-06-28 10:00:00,592.92,598.0,589.46,591.23,35534.0,592.92,598.0,589.46,591.23,35534.0
2024-06-28 11:00:00,591.67,594.49,589.02,593.24,15979.0,591.67,594.49,589.02,593.24,15979.0
2024-06-28 12:00:00,593.13,594.86,590.29,591.06,12336.0,593.13,594.86,590.29,591.06,12336.0
2024-06-28 13:00:00,591.05,592.39,588.8,589.42,11187.0,591.05,592.39,588.8,589.42,11187.0
2024-06-28 14:00:00,590.0,590.0,580.26,585.37,67814.0,590.0,590.0,580.26,585.37,67814.0
2024-06-28 15:00:00,585.51,591.94,584.81,588.84,57869.0,585.51,591.94,584.81,588.84,57869.0
2024-07-01 09:30:00,585.0,587.45,578.6,581.1,37506.0,585.0,587.45,578.6,581.1,37506.0
2024-07-01 10:00:00,580.03,585.0,576.74,583.18,32549.0,580.03,585.0,576.74,583.18,32549.0
2024-07-01 11:00:00,583.2,586.98,582.17,584.32,20528.0,583.2,586.98,582.17,584.32,20528.0
2024-07-01 12:00:00,583.62,590.2,583.62,586.02,34409.0,583.62,590.2,583.62,586.02,34409.0
2024-07-01 13:00:00,585.55,588.56,583.99,587.49,27244.0,585.55,588.56,583.99,587.49,27244.0
2024-07-01 14:00:00,587.5,593.35,586.66,590.14,18515.0,587.5,593.35,586.66,590.14,18515.0
2024-07-01 15:00:00,590.19,592.69,589.94,592.23,26717.0,590.19,592.69,589.94,592.23,26717.0
2024-07-02 09:30:00,592.8,596.15,586.12,587.88,33697.0,592.8,596.15,586.12,587.88,33697.0
2024-07-02 10:00:00,587.88,590.08,577.11,579.89,43367.0,587.88,590.08,577.11,579.89,43367.0
2024-07-02 11:00:00,579.2,581.35,575.58,576.59,36812.0,579.2,581.35,575.58,576.59,36812.0
2024-07-02 12:00:00,575.72,580.46,575.72,577.56,29479.0,575.72,580.46,575.72,577.56,29479.0
2024-07-02 13:00:00,577.79,583.52,577.48,583.2,27231.0,577.79,583.52,577.48,583.2,27231.0
2024-07-02 14:00:00,583.25,583.72,580.47,581.85,23323.0,583.25,583.72,580.47,581.85,23323.0
2024-07-02 15:00:00,581.78,585.01,579.93,584.68,46784.0,581.78,585.01,579.93,584.68,46784.0
2024-07-03 09:30:00,586.34,592.99,584.88,589.06,20114.0,586.34,592.99,584.88,589.06,20114.0
2024-07-03 10:00:00,590.0,592.11,588.1,591.0,12420.0,590.0,592.11,588.1,591.0,12420.0
2024-07-03 11:00:00,590.23,594.67,590.03,594.64,19690.0,590.23,594.67,590.03,594.64,19690.0
2024-07-03 12:00:00,594.29,594.29,591.06,592.76,35897.0,594.29,594.29,591.06,592.76,35897.0
2024-07-05 09:30:00,587.65,592.96,587.65,591.9,5939.0,587.65,592.96,587.65,591.9,5939.0
2024-07-05 10:00:00,592.11,596.25,589.64,594.6,12807.0,592.11,596.25,589.64,594.6,12807.0
2024-07-05 11:00:00,594.27,596.02,591.54,593.2,10479.0,594.27,596.02,591.54,593.2,10479.0
2024-07-05 12:00:00,593.9,593.9,591.08,591.52,2800.0,593.9,593.9,591.08,591.52,2800.0
2024-07-05 13:00:00,590.95,591.61,587.28,589.41,15905.0,590.95,591.61,587.28,589.41,15905.0
2024-07-05 14:00:00,589.41,591.11,589.03,591.1,14351.0,589.41,591.11,589.03,591.1,14351.0
2024-07-05 15:00:00,591.1,591.36,586.67,587.18,49375.0,591.1,591.36,586.67,587.18,49375.0
2024-07-08 09:30:00,587.0,589.75,576.5,579.44,29762.0,587.0,589.75,576.5,579.44,29762.0
2024-07-08 10:00:00,578.59,586.34,578.04,585.54,27928.0,578.59,586.34,578.04,585.54,27928.0
2024-07-08 11:00:00,585.9,594.76,584.75,590.87,32845.0,585.9,594.76,584.75,590.87,32845.0
2024-07-08 12:00:00,589.95,592.47,589.12,591.43,29211.0,589.95,592.47,589.12,591.43,29211.0
2024-07-08 13:00:00,591.31,591.31,586.59,589.58,30686.0,591.31,591.31,586.59,589.58,30686.0
2024-07-08 14:00:00,589.58,590.92,586.95,590.74,24204.0,589.58,590.92,586.95,590.74,24204.0
2024-07-08 15:00:00,591.14,591.82,585.62,586.32,48088.0,591.14,591.82,585.62,586.32,48088.0
2024-07-09 09:30:00,586.16,587.45,572.77,576.49,15990.0,586.16,587.45,572.77,576.49,15990.0
2024-07-09 10:00:00,575.52,575.59,568.12,569.16,59574.0,575.52,575.59,568.12,569.16,59574.0
2024-07-09 11:00:00,568.87,572.42,566.45,569.23,31823.0,568.87,572.42,566.45,569.23,31823.0
2024-07-09 12:00:00,569.01,570.09,565.24,566.19,39351.0,569.01,570.09,565.24,566.19,39351.0
2024-07-09 13:00:00,565.86,568.3,561.68,562.6,32224.0,565.86,568.3,561.68,562.6,32224.0
2024-07-09 14:00:00,562.4,565.7,561.69,564.79,37707.0,562.4,565.7,561.69,564.79,37707.0
2024-07-09 15:00:00,565.74,566.6,560.12,560.14,135876.0,565.74,566.6,560.12,560.14,135876.0
2024-07-10 09:30:00,558.0,558.3,545.9,547.3,62520.0,558.0,558.3,545.9,547.3,62520.0
2024-07-10 10:00:00,546.75,548.0,530.37,533.54,176069.0,546.75,548.0,530.37,533.54,176069.0
2024-07-10 11:00:00,534.64,541.03,529.24,536.97,113321.0,534.64,541.03,529.24,536.97,113321.0
2024-07-10 12:00:00,536.1,539.22,531.34,536.45,85865.0,536.1,539.22,531.34,536.45,85865.0
2024-07-10 13:00:00,536.39,538.56,531.12,533.07,60102.0,536.39,538.56,531.12,533.07,60102.0
2024-07-10 14:00:00,533.47,536.99,455.0,494.58,1417289.0,533.47,536.99,455.0,494.58,1417289.0
2024-07-10 15:00:00,493.54,511.0,479.54,491.77,1086159.0,493.54,511.0,479.54,491.77,1086159.0
2024-07-11 09:30:00,504.44,510.87,500.0,508.45,223005.0,504.44,510.87,500.0,508.45,223005.0
2024-07-11 10:00:00,508.54,508.54,493.01,499.9,222212.0,508.54,508.54,493.01,499.9,222212.0
2024-07-11 11:00:00,498.95,500.0,484.53,487.62,218312.0,498.95,500.0,484.53,487.62,218312.0
2024-07-11 12:00:00,488.8,491.48,483.44,488.74,106478.0,488.8,491.48,483.44,488.74,106478.0
2024-07-11 13:00:00,487.8,493.74,487.59,493.15,50433.0,487.8,493.74,487.59,493.15,50433.0
2024-07-11 14:00:00,493.21,496.28,488.23,488.7,53807.0,493.21,496.28,488.23,488.7,53807.0
2024-07-11 15:00:00,489.39,492.99,488.81,490.92,158004.0,489.39,492.99,488.81,490.92,158004.0
2024-07-12 09:30:00,479.36,484.99,471.35,474.39,130766.0,479.36,484.99,471.35,474.39,130766.0
2024-07-12 10:00:00,474.55,478.59,467.41,471.37,299212.0,474.55,478.59,467.41,471.37,299212.0
2024-07-12 11:00:00,471.53,477.62,469.02,473.7,175841.0,471.53,477.62,469.02,473.7,175841.0
2024-07-12 12:00:00,473.18,475.95,470.49,475.38,95470.0,473.18,475.95,470.49,475.38,95470.0
2024-07-12 13:00:00,474.71,475.6,471.99,472.55,56323.0,474.71,475.6,471.99,472.55,56323.0
2024-07-12 14:00:00,472.55,475.13,471.48,473.81,59695.0,472.55,475.13,471.48,473.81,59695.0
2024-07-12 15:00:00,474.21,476.59,469.2,476.58,203170.0,474.21,476.59,469.2,476.58,203170.0
2024-07-15 09:30:00,476.0,477.58,465.22,472.2,100908.0,476.0,477.58,465.22,472.2,100908.0
2024-07-15 10:00:00,472.18,472.93,468.0,470.26,79623.0,472.18,472.93,468.0,470.26,79623.0
2024-07-15 11:00:00,470.29,476.94,470.28,476.34,39414.0,470.29,476.94,470.28,476.34,39414.0
2024-07-15 12:00:00,475.45,478.25,473.96,477.4,32403.0,475.45,478.25,473.96,477.4,32403.0
2024-07-15 13:00:00,477.23,479.48,474.15,474.39,47548.0,477.23,479.48,474.15,474.39,47548.0
2024-07-15 14:00:00,474.0,475.32,472.0,473.05,19943.0,474.0,475.32,472.0,473.05,19943.0
2024-07-15 15:00:00,472.75,474.85,470.07,472.24,97813.0,472.75,474.85,470.07,472.24,97813.0
2024-07-16 09:30:00,472.27,483.9,472.14,480.4,51565.0,472.27,483.9,472.14,480.4,51565.0
2024-07-16 10:00:00,480.4,480.56,473.91,480.56,63167.0,480.4,480.56,473.91,480.56,63167.0
2024-07-16 11:00:00,480.56,485.2,479.44,482.49,34801.0,480.56,485.2,479.44,482.49,34801.0
2024-07-16 12:00:00,483.02,484.35,480.42,482.45,23512.0,483.02,484.35,480.42,482.45,23512.0
2024-07-16 13:00:00,482.1,482.1,479.76,480.69,22950.0,482.1,482.1,479.76,480.69,22950.0
2024-07-16 14:00:00,480.35,487.28,480.35,487.23,48943.0,480.35,487.28,480.35,487.23,48943.0
2024-07-16 15:00:00,486.84,491.32,486.13,488.82,160174.0,486.84,491.32,486.13,488.82,160174.0
2024-07-17 09:30:00,481.21,492.79,481.02,492.79,40062.0,481.21,492.79,481.02,492.79,40062.0
2024-07-17 10:00:00,492.07,492.07,484.38,485.93,57570.0,492.07,492.07,484.38,485.93,57570.0
2024-07-17 11:00:00,486.02,488.02,484.37,485.09,50802.0,486.02,488.02,484.37,485.09,50802.0
2024-07-17 12:00:00,484.79,484.85,477.44,481.0,63692.0,484.79,484.85,477.44,481.0,63692.0
2024-07-17 13:00:00,481.02,482.18,479.76,480.49,17463.0,481.02,482.18,479.76,480.49,17463.0
2024-07-17 14:00:00,480.17,481.56,479.41,481.56,150043.0,480.17,481.56,479.41,481.56,150043.0
2024-07-17 15:00:00,481.76,483.45,479.4,480.69,115757.0,481.76,483.45,479.4,480.69,115757.0
2024-07-18 09:30:00,479.75,482.55,477.42,481.14,41897.0,479.75,482.55,477.42,481.14,41897.0
2024-07-18 10:00:00,482.03,484.2,478.77,482.5,93717.0,482.03,484.2,478.77,482.5,93717.0
2024-07-18 11:00:00,482.71,486.96,482.71,483.94,157652.0,482.71,486.96,482.71,483.94,157652.0
2024-07-18 12:00:00,484.0,484.12,476.92,481.68,90748.0,484.0,484.12,476.92,481.68,90748.0
2024-07-18 13:00:00,481.65,482.03,479.35,480.13,25731.0,481.65,482.03,479.35,480.13,25731.0
2024-07-18 14:00:00,479.99,480.41,478.01,478.7,120158.0,479.99,480.41,478.01,478.7,120158.0
2024-07-18 15:00:00,478.47,482.99,478.37,481.41,192284.0,478.47,482.99,478.37,481.41,192284.0
2024-07-19 09:30:00,479.68,480.0,477.0,479.2,40073.0,479.68,480.0,477.0,479.2,40073.0
2024-07-19 10:00:00,479.37,479.39,469.6,472.44,65257.0,479.37,479.39,469.6,472.44,65257.0
2024-07-19 11:00:00,472.81,473.5,469.99,473.5,92311.0,472.81,473.5,469.99,473.5,92311.0
2024-07-19 12:00:00,473.27,475.48,472.08,475.48,39796.0,473.27,475.48,472.08,475.48,39796.0
2024-07-19 13:00:00,475.28,478.38,474.82,478.04,21669.0,475.28,478.38,474.82,478.04,21669.0
2024-07-19 14:00:00,477.98,478.82,475.57,476.87,16228.0,477.98,478.82,475.57,476.87,16228.0
2024-07-19 15:00:00,477.28,480.16,475.55,480.16,81102.0,477.28,480.16,475.55,480.16,81102.0
2024-07-22 09:30:00,482.1,484.89,474.24,475.11,38050.0,482.1,484.89,474.24,475.11,38050.0
2024-07-22 10:00:00,475.74,480.8,472.2,478.65,53545.0,475.74,480.8,472.2,478.65,53545.0
2024-07-22 11:00:00,478.95,480.11,474.85,479.46,19604.0,478.95,480.11,474.85,479.46,19604.0
2024-07-22 12:00:00,479.88,482.91,478.49,481.9,27811.0,479.88,482.91,478.49,481.9,27811.0
2024-07-22 13:00:00,481.88,481.88,478.4,479.69,20477.0,481.88,481.88,478.4,479.69,20477.0
2024-07-22 14:00:00,479.73,482.0,477.83,480.83,62421.0,479.73,482.0,477.83,480.83,62421.0
2024-07-22 15:00:00,480.4,483.01,479.87,482.99,61987.0,480.4,483.01,479.87,482.99,61987.0
2024-07-23 09:30:00,485.31,488.35,484.46,487.14,55526.0,485.31,488.35,484.46,487.14,55526.0
2024-07-23 10:00:00,485.44,489.81,484.33,485.52,47932.0,485.44,489.81,484.33,485.52,47932.0
2024-07-23 11:00:00,485.49,492.49,485.49,491.39,28493.0,485.49,492.49,485.49,491.39,28493.0
2024-07-23 12:00:00,491.52,492.61,487.4,488.22,20747.0,491.52,492.61,487.4,488.22,20747.0
2024-07-23 13:00:00,488.28,489.73,487.71,489.0,10918.0,488.28,489.73,487.71,489.0,10918.0
2024-07-23 14:00:00,489.23,490.73,487.98,490.61,26402.0,489.23,490.73,487.98,490.61,26402.0
2024-07-23 15:00:00,490.65,498.28,487.22,488.12,124171.0,490.65,498.28,487.22,488.12,124171.0
2024-07-24 09:30:00,483.79,487.76,483.79,486.08,31677.0,483.79,487.76,483.79,486.08,31677.0
2024-07-24 10:00:00,485.63,488.32,482.53,483.03,48947.0,485.63,488.32,482.53,483.03,48947.0
2024-07-24 11:00:00,483.03,483.79,479.39,480.4,73535.0,483.03,483.79,479.39,480.4,73535.0
2024-07-24 12:00:00,480.75,481.44,479.15,481.14,45271.0,480.75,481.44,479.15,481.14,45271.0
2024-07-24 13:00:00,480.95,483.53,480.57,481.64,16006.0,480.95,483.53,480.57,481.64,16006.0
2024-07-24 14:00:00,481.77,482.01,473.17,475.0,45736.0,481.77,482.01,473.17,475.0,45736.0
2024-07-24 15:00:00,475.69,476.74,473.33,473.33,139550.0,475.69,476.74,473.33,473.33,139550.0
2024-07-25 09:30:00,477.92,479.85,473.98,475.27,49437.0,477.92,479.85,473.98,475.27,49437.0
2024-07-25 10:00:00,476.57,478.0,470.93,477.29,77196.0,476.57,478.0,470.93,477.29,77196.0
2024-07-25 11:00:00,476.94,490.7,476.61,490.7,43708.0,476.94,490.7,476.61,490.7,43708.0
2024-07-25 12:00:00,490.87,497.79,490.69,496.05,91563.0,490.87,497.79,490.69,496.05,91563.0
2024-07-25 13:00:00,496.4,498.87,492.46,496.48,83555.0,496.4,498.87,492.46,496.48,83555.0
2024-07-25 14:00:00,496.48,496.48,492.96,495.2,44949.0,496.48,496.48,492.96,495.2,44949.0
2024-07-25 15:00:00,495.79,500.0,492.69,497.17,289365.0,495.79,500.0,492.69,497.17,289365.0
2024-07-26 09:30:00,498.95,501.1,495.39,496.48,84084.0,498.95,501.1,495.39,496.48,84084.0
2024-07-26 10:00:00,497.15,500.14,494.28,496.88,133091.0,497.15,500.14,494.28,496.88,133091.0
2024-07-26 11:00:00,497.41,497.41,494.05,495.0,26848.0,497.41,497.41,494.05,495.0,26848.0
2024-07-26 12:00:00,495.16,496.64,494.64,495.35,28179.0,495.16,496.64,494.64,495.35,28179.0
2024-07-26 13:00:00,495.35,495.68,492.86,494.93,41062.0,495.35,495.68,492.86,494.93,41062.0
2024-07-26 14:00:00,495.36,495.54,492.48,493.93,80588.0,495.36,495.54,492.48,493.93,80588.0
2024-07-26 15:00:00,493.75,495.62,491.6,492.73,184649.0,493.75,495.62,491.6,492.73,184649.0
2024-07-29 09:30:00,494.3,499.04,492.7,499.03,25447.0,494.3,499.04,492.7,499.03,25447.0
2024-07-29 10:00:00,500.0,500.5,491.76,493.4,47730.0,500.0,500.5,491.76,493.4,47730.0
2024-07-29 11:00:00,494.63,495.71,492.49,494.59,30233.0,494.63,495.71,492.49,494.59,30233.0
2024-07-29 12:00:00,495.08,498.2,495.08,496.91,13544.0,495.08,498.2,495.08,496.91,13544.0
2024-07-29 13:00:00,496.81,498.3,495.36,498.13,84077.0,496.81,498.3,495.36,498.13,84077.0
2024-07-29 14:00:00,498.05,499.99,496.68,499.3,23645.0,498.05,499.99,496.68,499.3,23645.0
2024-07-29 15:00:00,499.1,500.0,496.34,498.92,122696.0,499.1,500.0,496.34,498.92,122696.0
2024-07-30 09:30:00,498.83,501.0,495.51,497.72,11470.0,498.83,501.0,495.51,497.72,11470.0
2024-07-30 10:00:00,497.72,499.1,484.64,486.21,99532.0,497.72,499.1,484.64,486.21,99532.0
2024-07-30 11:00:00,486.82,487.96,482.18,483.29,96330.0,486.82,487.96,482.18,483.29,96330.0
2024-07-30 12:00:00,484.4,487.44,484.21,484.27,36570.0,484.4,487.44,484.21,484.27,36570.0
2024-07-30 13:00:00,484.23,488.79,484.17,488.75,9445.0,484.23,488.79,484.17,488.75,9445.0
2024-07-30 14:00:00,489.25,492.69,488.43,488.52,23361.0,489.25,492.69,488.43,488.52,23361.0
2024-07-30 15:00:00,488.53,491.48,486.25,487.83,94081.0,488.53,491.48,486.25,487.83,94081.0
2024-07-31 09:30:00,495.43,500.5,493.33,500.5,18587.0,495.43,500.5,493.33,500.5,18587.0
2024-07-31 10:00:00,499.01,500.66,494.27,497.18,29615.0,499.01,500.66,494.27,497.18,29615.0
2024-07-31 11:00:00,497.56,499.37,494.67,495.47,15305.0,497.56,499.37,494.67,495.47,15305.0
2024-07-31 12:00:00,495.34,496.74,493.91,495.62,22119.0,495.34,496.74,493.91,495.62,22119.0
2024-07-31 13:00:00,495.62,496.6,493.45,495.08,18137.0,495.62,496.6,493.45,495.08,18137.0
2024-07-31 14:00:00,494.16,497.06,492.02,496.76,25523.0,494.16,497.06,492.02,496.76,25523.0
2024-07-31 15:00:00,496.84,498.16,492.0,497.32,88135.0,496.84,498.16,492.0,497.32,88135.0
2024-08-01 09:30:00,500.0,504.91,495.92,500.61,17428.0,500.0,504.91,495.92,500.61,17428.0
2024-08-01 10:00:00,500.52,503.03,493.69,493.69,31412.0,500.52,503.03,493.69,493.69,31412.0
2024-08-01 11:00:00,493.95,496.41,489.96,491.08,44139.0,493.95,496.41,489.96,491.08,44139.0
2024-08-01 12:00:00,489.88,491.14,481.68,481.68,24331.0,489.88,491.14,481.68,481.68,24331.0
2024-08-01 13:00:00,481.82,482.81,476.57,479.78,39121.0,481.82,482.81,476.57,479.78,39121.0
2024-08-01 14:00:00,480.48,481.93,477.89,481.02,20620.0,480.48,481.93,477.89,481.02,20620.0
2024-08-01 15:00:00,480.89,485.08,480.64,481.84,106625.0,480.89,485.08,480.64,481.84,106625.0
2024-08-02 09:30:00,467.26,467.26,450.31,450.5,106362.0,467.26,467.26,450.31,450.5,106362.0
2024-08-02 10:00:00,451.18,456.28,447.69,452.66,154021.0,451.18,456.28,447.69,452.66,154021.0
2024-08-02 11:00:00,452.36,460.09,452.15,458.32,104836.0,452.36,460.09,452.15,458.32,104836.0
2024-08-02 12:00:00,458.28,464.82,457.42,460.97,29610.0,458.28,464.82,457.42,460.97,29610.0
2024-08-02 13:00:00,460.74,462.49,457.53,461.37,32743.0,460.74,462.49,457.53,461.37,32743.0
2024-08-02 14:00:00,460.82,464.81,460.6,462.87,28165.0,460.82,464.81,460.6,462.87,28165.0
2024-08-02 15:00:00,462.54,467.7,462.54,465.86,129572.0,462.54,467.7,462.54,465.86,129572.0
2024-08-05 09:30:00,435.0,454.23,434.84,452.98,47938.0,435.0,454.23,434.84,452.98,47938.0
2024-08-05 10:00:00,453.85,460.02,449.7,453.51,91719.0,453.85,460.02,449.7,453.51,91719.0
2024-08-05 11:00:00,452.07,464.77,452.07,464.11,46649.0,452.07,464.77,452.07,464.11,46649.0
2024-08-05 12:00:00,464.11,467.22,458.39,458.39,38395.0,464.11,467.22,458.39,458.39,38395.0
2024-08-05 13:00:00,459.71,463.6,457.6,460.36,35289.0,459.71,463.6,457.6,460.36,35289.0
2024-08-05 14:00:00,460.02,460.09,453.15,453.16,31103.0,460.02,460.09,453.15,453.16,31103.0
2024-08-05 15:00:00,453.18,458.03,452.84,455.15,94153.0,453.18,458.03,452.84,455.15,94153.0
2024-08-06 09:30:00,460.89,460.89,451.8,454.73,29200.0,460.89,460.89,451.8,454.73,29200.0
2024-08-06 10:00:00,454.73,461.0,453.67,456.16,62093.0,454.73,461.0,453.67,456.16,62093.0
2024-08-06 11:00:00,456.28,457.0,452.45,454.1,36550.0,456.28,457.0,452.45,454.1,36550.0
2024-08-06 12:00:00,454.48,455.3,451.97,452.98,35921.0,454.48,455.3,451.97,452.98,35921.0
2024-08-06 13:00:00,452.8,456.34,451.82,455.99,32686.0,452.8,456.34,451.82,455.99,32686.0
2024-08-06 14:00:00,455.4,456.16,451.34,451.95,89514.0,455.4,456.16,451.34,451.95,89514.0
2024-08-06 15:00:00,451.4,453.93,448.46,449.44,182042.0,451.4,453.93,448.46,449.44,182042.0
2024-08-07 09:30:00,456.99,468.67,454.25,464.64,45526.0,456.99,468.67,454.25,464.64,45526.0
2024-08-07 10:00:00,465.42,468.5,463.27,465.33,49889.0,465.42,468.5,463.27,465.33,49889.0
2024-08-07 11:00:00,465.54,466.32,462.08,465.02,44202.0,465.54,466.32,462.08,465.02,44202.0
2024-08-07 12:00:00,464.96,469.58,463.37,465.65,37686.0,464.96,469.58,463.37,465.65,37686.0
2024-08-07 13:00:00,465.74,466.4,460.72,460.96,31207.0,465.74,466.4,460.72,460.96,31207.0
2024-08-07 14:00:00,461.33,461.63,457.3,458.37,39245.0,461.33,461.63,457.3,458.37,39245.0
2024-08-07 15:00:00,458.5,462.34,457.0,460.91,198822.0,458.5,462.34,457.0,460.91,198822.0
2024-08-08 09:30:00,490.0,493.24,462.94,466.74,262931.0,490.0,493.24,462.94,466.74,262931.0
2024-08-08 10:00:00,466.34,484.83,465.93,479.4,198815.0,466.34,484.83,465.93,479.4,198815.0
2024-08-08 11:00:00,479.38,480.82,472.74,477.62,117049.0,479.38,480.82,472.74,477.62,117049.0
2024-08-08 12:00:00,477.97,478.57,472.86,473.86,94122.0,477.97,478.57,472.86,473.86,94122.0
2024-08-08 13:00:00,473.84,476.48,470.39,473.33,63080.0,473.84,476.48,470.39,473.33,63080.0
2024-08-08 14:00:00,473.51,481.51,473.51,479.99,67542.0,473.51,481.51,473.51,479.99,67542.0
2024-08-08 15:00:00,479.61,480.98,474.15,476.39,202497.0,479.61,480.98,474.15,476.39,202497.0
2024-08-09 09:30:00,474.6,476.76,460.63,461.5,48881.0,474.6,476.76,460.63,461.5,48881.0
2024-08-09 10:00:00,461.72,479.41,460.55,478.79,69224.0,461.72,479.41,460.55,478.79,69224.0
2024-08-09 11:00:00,478.8,482.08,472.54,472.69,24543.0,478.8,482.08,472.54,472.69,24543.0
2024-08-09 12:00:00,473.15,473.15,469.22,470.39,41297.0,473.15,473.15,469.22,470.39,41297.0
2024-08-09 13:00:00,470.12,474.89,469.58,472.54,37573.0,470.12,474.89,469.58,472.54,37573.0
2024-08-09 14:00:00,473.44,473.44,470.39,471.45,12633.0,473.44,473.44,470.39,471.45,12633.0
2024-08-09 15:00:00,471.47,472.97,469.53,472.43,65440.0,471.47,472.97,469.53,472.43,65440.0
2024-08-12 09:30:00,476.94,476.94,465.61,465.86,13612.0,476.94,476.94,465.61,465.86,13612.0
2024-08-12 10:00:00,465.72,471.36,464.81,468.0,41209.0,465.72,471.36,464.81,468.0,41209.0
2024-08-12 11:00:00,467.75,469.74,465.02,467.07,27280.0,467.75,469.74,465.02,467.07,27280.0
2024-08-12 12:00:00,466.79,468.8,464.71,465.7,37135.0,466.79,468.8,464.71,465.7,37135.0
2024-08-12 13:00:00,465.13,466.63,463.32,465.59,15429.0,465.13,466.63,463.32,465.59,15429.0
2024-08-12 14:00:00,465.58,468.43,465.11,467.5,12564.0,465.58,468.43,465.11,467.5,12564.0
2024-08-12 15:00:00,468.12,471.2,465.0,469.32,84667.0,468.12,471.2,465.0,469.32,84667.0
2024-08-13 09:30:00,471.01,475.32,471.01,473.94,11917.0,471.01,475.32,471.01,473.94,11917.0
2024-08-13 10:00:00,475.06,477.72,471.71,475.85,91968.0,475.06,477.72,471.71,475.85,91968.0
2024-08-13 11:00:00,475.82,480.2,475.82,479.46,33626.0,475.82,480.2,475.82,479.46,33626.0
2024-08-13 12:00:00,478.98,480.27,478.65,480.0,11592.0,478.98,480.27,478.65,480.0,11592.0
2024-08-13 13:00:00,479.75,480.0,476.36,479.15,33081.0,479.75,480.0,476.36,479.15,33081.0
2024-08-13 14:00:00,478.26,481.12,477.13,480.62,24662.0,478.26,481.12,477.13,480.62,24662.0
2024-08-13 15:00:00,480.49,484.62,480.49,484.61,102551.0,480.49,484.62,480.49,484.61,102551.0
2024-08-14 09:30:00,482.37,485.0,478.56,480.16,20925.0,482.37,485.0,478.56,480.16,20925.0
2024-08-14 10:00:00,480.24,482.47,477.96,482.47,24946.0,480.24,482.47,477.96,482.47,24946.0
2024-08-14 11:00:00,482.49,484.83,481.43,484.24,14739.0,482.49,484.83,481.43,484.24,14739.0
2024-08-14 12:00:00,484.0,484.0,480.64,482.51,17457.0,484.0,484.0,480.64,482.51,17457.0
2024-08-14 13:00:00,482.59,484.96,482.09,483.19,28069.0,482.59,484.96,482.09,483.19,28069.0
2024-08-14 14:00:00,482.34,482.64,480.34,481.5,13295.0,482.34,482.64,480.34,481.5,13295.0
2024-08-14 15:00:00,481.39,486.03,480.91,483.79,110856.0,481.39,486.03,480.91,483.79,110856.0
2024-08-15 09:30:00,490.0,494.96,485.68,489.43,50781.0,490.0,494.96,485.68,489.43,50781.0
2024-08-15 10:00:00,489.83,494.19,488.64,493.73,56359.0,489.83,494.19,488.64,493.73,56359.0
2024-08-15 11:00:00,493.69,493.86,489.5,490.44,21426.0,493.69,493.86,489.5,490.44,21426.0
2024-08-15 12:00:00,490.01,490.99,487.3,488.46,18725.0,490.01,490.99,487.3,488.46,18725.0
2024-08-15 13:00:00,488.46,490.76,487.73,489.44,14375.0,488.46,490.76,487.73,489.44,14375.0
2024-08-15 14:00:00,489.48,490.35,488.82,490.12,10984.0,489.48,490.35,488.82,490.12,10984.0
2024-08-15 15:00:00,489.62,491.42,488.41,489.36,82483.0,489.62,491.42,488.41,489.36,82483.0
2024-08-16 09:30:00,488.38,492.12,487.42,489.08,17569.0,488.38,492.12,487.42,489.08,17569.0
2024-08-16 10:00:00,489.09,492.52,488.53,491.79,22372.0,489.09,492.52,488.53,491.79,22372.0
2024-08-16 11:00:00,491.23,494.36,491.22,493.87,18817.0,491.23,494.36,491.22,493.87,18817.0
2024-08-16 12:00:00,494.41,497.27,494.37,497.27,12750.0,494.41,497.27,494.37,497.27,12750.0
2024-08-16 13:00:00,497.26,497.26,493.83,494.68,26606.0,497.26,497.26,493.83,494.68,26606.0
2024-08-16 14:00:00,494.58,495.66,492.43,495.4,29805.0,494.58,495.66,492.43,495.4,29805.0
2024-08-16 15:00:00,495.4,498.67,493.81,498.33,74012.0,495.4,498.67,493.81,498.33,74012.0
2024-08-19 09:30:00,498.14,502.0,496.67,499.68,13671.0,498.14,502.0,496.67,499.68,13671.0
2024-08-19 10:00:00,499.19,502.82,497.2,499.18,17081.0,499.19,502.82,497.2,499.18,17081.0
2024-08-19 11:00:00,499.04,500.26,497.32,498.78,12155.0,499.04,500.26,497.32,498.78,12155.0
2024-08-19 12:00:00,498.67,500.57,497.84,499.93,38502.0,498.67,500.57,497.84,499.93,38502.0
2024-08-19 13:00:00,499.62,499.72,498.0,499.41,6862.0,499.62,499.72,498.0,499.41,6862.0
2024-08-19 14:00:00,499.44,500.58,497.69,499.98,30570.0,499.44,500.58,497.69,499.98,30570.0
2024-08-19 15:00:00,500.02,500.19,496.96,497.26,55250.0,500.02,500.19,496.96,497.26,55250.0
2024-08-20 09:30:00,499.43,500.91,496.37,497.34,23117.0,499.43,500.91,496.37,497.34,23117.0
2024-08-20 10:00:00,497.34,497.34,489.08,490.38,47146.0,497.34,497.34,489.08,490.38,47146.0
2024-08-20 11:00:00,490.22,490.78,485.86,488.83,29757.0,490.22,490.78,485.86,488.83,29757.0
2024-08-20 12:00:00,488.62,488.94,484.8,484.8,27400.0,488.62,488.94,484.8,484.8,27400.0
2024-08-20 13:00:00,484.56,487.36,484.12,486.65,17597.0,484.56,487.36,484.12,486.65,17597.0
2024-08-20 14:00:00,486.12,487.9,485.3,486.78,39614.0,486.12,487.9,485.3,486.78,39614.0
2024-08-20 15:00:00,486.71,487.88,484.87,487.48,100818.0,486.71,487.88,484.87,487.48,100818.0
2024-08-21 09:30:00,488.37,494.52,485.5,493.52,19141.0,488.37,494.52,485.5,493.52,19141.0
2024-08-21 10:00:00,494.52,499.49,493.5,496.18,17827.0,494.52,499.49,493.5,496.18,17827.0
2024-08-21 11:00:00,494.88,497.3,493.17,493.74,14046.0,494.88,497.3,493.17,493.74,14046.0
2024-08-21 12:00:00,493.39,494.87,492.84,494.22,9684.0,493.39,494.87,492.84,494.22,9684.0
2024-08-21 13:00:00,494.44,494.87,492.69,494.87,12942.0,494.44,494.87,492.69,494.87,12942.0
2024-08-21 14:00:00,494.8,496.15,493.84,494.82,19232.0,494.8,496.15,493.84,494.82,19232.0
2024-08-21 15:00:00,494.16,495.55,492.81,495.51,25898.0,494.16,495.55,492.81,495.51,25898.0
2024-08-22 09:30:00,496.16,505.44,496.16,501.47,18169.0,496.16,505.44,496.16,501.47,18169.0
2024-08-22 10:00:00,502.0,504.18,498.82,501.19,25752.0,502.0,504.18,498.82,501.19,25752.0
2024-08-22 11:00:00,502.12,502.65,496.0,498.0,15729.0,502.12,502.65,496.0,498.0,15729.0
2024-08-22 12:00:00,497.49,500.92,497.48,499.85,18571.0,497.49,500.92,497.48,499.85,18571.0
2024-08-22 13:00:00,499.79,500.56,497.85,497.85,8390.0,499.79,500.56,497.85,497.85,8390.0
2024-08-22 14:00:00,497.98,498.84,496.99,497.0,10187.0,497.98,498.84,496.99,497.0,10187.0
2024-08-22 15:00:00,497.57,497.89,494.94,497.12,57558.0,497.57,497.89,494.94,497.12,57558.0
2024-08-23 09:30:00,498.73,499.94,498.0,498.37,5751.0,498.73,499.94,498.0,498.37,5751.0
2024-08-23 10:00:00,500.0,501.14,495.51,498.09,25589.0,500.0,501.14,495.51,498.09,25589.0
2024-08-23 11:00:00,498.09,500.27,497.77,497.78,12684.0,498.09,500.27,497.77,497.78,12684.0
2024-08-23 12:00:00,497.78,499.93,496.82,499.76,10893.0,497.78,499.93,496.82,499.76,10893.0
2024-08-23 13:00:00,499.03,501.67,498.26,501.67,5893.0,499.03,501.67,498.26,501.67,5893.0
2024-08-23 14:00:00,501.76,502.83,500.52,501.3,18499.0,501.76,502.83,500.52,501.3,18499.0
2024-08-23 15:00:00,501.01,503.79,500.89,503.42,57126.0,501.01,503.79,500.89,503.42,57126.0
2024-08-26 09:30:00,504.0,507.62,501.51,503.2,20213.0,504.0,507.62,501.51,503.2,20213.0
2024-08-26 10:00:00,502.49,503.06,498.13,500.11,11271.0,502.49,503.06,498.13,500.11,11271.0
2024-08-26 11:00:00,499.53,501.3,499.07,500.53,12524.0,499.53,501.3,499.07,500.53,12524.0
2024-08-26 12:00:00,500.18,500.53,497.49,498.86,12356.0,500.18,500.53,497.49,498.86,12356.0
2024-08-26 13:00:00,498.87,499.3,496.35,496.59,11541.0,498.87,499.3,496.35,496.59,11541.0
2024-08-26 14:00:00,496.8,500.63,496.4,499.31,4162.0,496.8,500.63,496.4,499.31,4162.0
2024-08-26 15:00:00,499.21,499.77,497.73,498.69,23578.0,499.21,499.77,497.73,498.69,23578.0
2024-08-27 09:30:00,495.2,497.85,492.81,495.65,12984.0,495.2,497.85,492.81,495.65,12984.0
2024-08-27 10:00:00,496.04,499.73,495.27,499.09,14165.0,496.04,499.73,495.27,499.09,14165.0
2024-08-27 11:00:00,499.73,502.08,498.66,499.96,14477.0,499.73,502.08,498.66,499.96,14477.0
2024-08-27 12:00:00,500.06,501.26,499.42,499.92,13464.0,500.06,501.26,499.42,499.92,13464.0
2024-08-27 13:00:00,499.74,500.81,499.5,500.78,9915.0,499.74,500.81,499.5,500.78,9915.0
2024-08-27 14:00:00,500.36,504.0,500.35,502.18,33120.0,500.36,504.0,500.35,502.18,33120.0
2024-08-27 15:00:00,502.62,505.9,501.04,502.05,86160.0,502.62,505.9,501.04,502.05,86160.0
2024-08-28 09:30:00,499.03,502.0,497.77,497.77,6991.0,499.03,502.0,497.77,497.77,6991.0
2024-08-28 10:00:00,501.66,501.66,494.92,495.94,18740.0,501.66,501.66,494.92,495.94,18740.0
2024-08-28 11:00:00,496.28,496.64,492.84,496.64,19211.0,496.28,496.64,492.84,496.64,19211.0
2024-08-28 12:00:00,496.35,497.31,493.38,495.14,17763.0,496.35,497.31,493.38,495.14,17763.0
2024-08-28 13:00:00,495.16,495.72,490.52,491.04,28779.0,495.16,495.72,490.52,491.04,28779.0
2024-08-28 14:00:00,491.43,494.29,490.4,494.22,20411.0,491.43,494.29,490.4,494.22,20411.0
2024-08-28 15:00:00,495.12,496.25,492.52,493.37,61220.0,495.12,496.25,492.52,493.37,61220.0
2024-08-29 09:30:00,497.94,504.75,496.14,504.75,17837.0,497.94,504.75,496.14,504.75,17837.0
2024-08-29 10:00:00,504.75,506.31,503.0,504.54,17678.0,504.75,506.31,503.0,504.54,17678.0
2024-08-29 11:00:00,503.83,506.0,503.83,505.51,11069.0,503.83,506.0,503.83,505.51,11069.0
2024-08-29 12:00:00,505.88,507.3,505.59,506.0,15448.0,505.88,507.3,505.59,506.0,15448.0
2024-08-29 13:00:00,506.08,506.08,503.51,505.76,7608.0,506.08,506.08,503.51,505.76,7608.0
2024-08-29 14:00:00,505.56,506.64,499.84,500.77,24667.0,505.56,506.64,499.84,500.77,24667.0
2024-08-29 15:00:00,500.96,502.5,498.05,500.09,53731.0,500.96,502.5,498.05,500.09,53731.0
2024-08-30 09:30:00,503.57,506.55,501.94,503.4,10437.0,503.57,506.55,501.94,503.4,10437.0
2024-08-30 10:00:00,504.53,504.95,499.13,499.14,15519.0,504.53,504.95,499.13,499.14,15519.0
2024-08-30 11:00:00,498.24,499.29,495.74,497.29,7727.0,498.24,499.29,495.74,497.29,7727.0
2024-08-30 12:00:00,495.72,497.55,494.8,494.86,11605.0,495.72,497.55,494.8,494.86,11605.0
2024-08-30 13:00:00,495.38,496.46,493.77,496.46,11915.0,495.38,496.46,493.77,496.46,11915.0
2024-08-30 14:00:00,496.6,499.29,495.63,497.81,10600.0,496.6,499.29,495.63,497.81,10600.0
2024-08-30 15:00:00,498.15,499.84,496.73,498.63,50110.0,498.15,499.84,496.73,498.63,50110.0
2024-09-03 09:30:00,497.62,511.1,496.2,509.03,34231.0,497.62,511.1,496.2,509.03,34231.0
2024-09-03 10:00:00,508.0,510.95,500.0,500.08,48186.0,508.0,510.95,500.0,500.08,48186.0
2024-09-03 11:00:00,500.08,501.36,497.5,499.62,18352.0,500.08,501.36,497.5,499.62,18352.0
2024-09-03 12:00:00,500.27,500.45,494.81,496.2,5736.0,500.27,500.45,494.81,496.2,5736.0
2024-09-03 13:00:00,496.75,497.18,494.93,495.94,2906.0,496.75,497.18,494.93,495.94,2906.0
2024-09-03 14:00:00,495.04,495.18,491.73,493.35,6350.0,495.04,495.18,491.73,493.35,6350.0
2024-09-03 15:00:00,493.9,495.96,492.03,495.96,47327.0,493.9,495.96,492.03,495.96,47327.0
2024-09-04 09:30:00,491.19,493.65,486.24,493.42,20029.0,491.19,493.65,486.24,493.42,20029.0
2024-09-04 10:00:00,490.99,500.19,487.51,499.94,26084.0,490.99,500.19,487.51,499.94,26084.0
2024-09-04 11:00:00,499.57,500.12,491.96,494.19,16946.0,499.57,500.12,491.96,494.19,16946.0
2024-09-04 12:00:00,494.19,494.96,492.48,494.25,13687.0,494.19,494.96,492.48,494.25,13687.0
2024-09-04 13:00:00,494.18,495.01,492.13,493.05,15754.0,494.18,495.01,492.13,493.05,15754.0
2024-09-04 14:00:00,492.96,493.5,490.7,490.7,35549.0,492.96,493.5,490.7,490.7,35549.0
2024-09-04 15:00:00,490.46,494.63,488.86,494.29,78534.0,490.46,494.63,488.86,494.29,78534.0
2024-09-05 09:30:00,493.05,498.13,491.82,496.38,10743.0,493.05,498.13,491.82,496.38,10743.0
2024-09-05 10:00:00,497.87,500.0,495.63,497.4,11099.0,497.87,500.0,495.63,497.4,11099.0
2024-09-05 11:00:00,497.03,499.32,496.72,499.18,13383.0,497.03,499.32,496.72,499.18,13383.0
2024-09-05 12:00:00,499.19,503.2,499.19,502.79,11240.0,499.19,503.2,499.19,502.79,11240.0
2024-09-05 13:00:00,502.79,506.09,501.16,505.8,17511.0,502.79,506.09,501.16,505.8,17511.0
2024-09-05 14:00:00,506.04,510.0,505.99,507.1,29195.0,506.04,510.0,505.99,507.1,29195.0
2024-09-05 15:00:00,507.06,507.06,502.05,503.63,66038.0,507.06,507.06,502.05,503.63,66038.0
2024-09-06 09:30:00,506.52,508.22,500.78,501.56,9721.0,506.52,508.22,500.78,501.56,9721.0
2024-09-06 10:00:00,500.95,504.34,496.63,497.71,23859.0,500.95,504.34,496.63,497.71,23859.0
2024-09-06 11:00:00,497.71,500.55,493.76,494.52,23075.0,497.71,500.55,493.76,494.52,23075.0
2024-09-06 12:00:00,494.55,495.13,492.57,493.16,13946.0,494.55,495.13,492.57,493.16,13946.0
2024-09-06 13:00:00,492.52,496.67,492.52,494.78,11234.0,492.52,496.67,492.52,494.78,11234.0
2024-09-06 14:00:00,494.08,495.32,492.44,494.59,9331.0,494.08,495.32,492.44,494.59,9331.0
2024-09-06 15:00:00,494.6,499.03,494.6,496.78,63088.0,494.6,499.03,494.6,496.78,63088.0
2024-09-09 09:30:00,500.39,503.59,499.13,502.41,6214.0,500.39,503.59,499.13,502.41,6214.0
2024-09-09 10:00:00,502.5,503.62,496.61,496.61,18969.0,502.5,503.62,496.61,496.61,18969.0
2024-09-09 11:00:00,496.16,497.13,494.87,496.89,20959.0,496.16,497.13,494.87,496.89,20959.0
2024-09-09 12:00:00,496.58,498.0,495.51,497.5,16723.0,496.58,498.0,495.51,497.5,16723.0
2024-09-09 13:00:00,497.55,499.03,496.25,496.25,12874.0,497.55,499.03,496.25,496.25,12874.0
2024-09-09 14:00:00,495.66,496.32,493.29,493.94,11925.0,495.66,496.32,493.29,493.94,11925.0
2024-09-09 15:00:00,493.92,494.97,492.07,494.97,38986.0,493.92,494.97,492.07,494.97,38986.0
2024-09-10 09:30:00,498.17,498.84,493.24,493.63,8267.0,498.17,498.84,493.24,493.63,8267.0
2024-09-10 10:00:00,494.07,494.22,489.8,491.56,33308.0,494.07,494.22,489.8,491.56,33308.0
2024-09-10 11:00:00,490.72,493.05,488.89,488.89,7042.0,490.72,493.05,488.89,488.89,7042.0
2024-09-10 12:00:00,487.99,490.24,487.08,489.11,10325.0,487.99,490.24,487.08,489.11,10325.0
2024-09-10 13:00:00,489.38,491.06,489.16,489.8,10153.0,489.38,491.06,489.16,489.8,10153.0
2024-09-10 14:00:00,489.5,492.76,489.49,492.76,12774.0,489.5,492.76,489.49,492.76,12774.0
2024-09-10 15:00:00,492.87,493.37,490.0,491.78,48610.0,492.87,493.37,490.0,491.78,48610.0
2024-09-11 09:30:00,492.09,496.9,491.8,494.99,15071.0,492.09,496.9,491.8,494.99,15071.0
2024-09-11 10:00:00,494.69,494.99,488.31,490.16,15122.0,494.69,494.99,488.31,490.16,15122.0
2024-09-11 11:00:00,490.16,495.99,489.88,495.78,9253.0,490.16,495.99,489.88,495.78,9253.0
2024-09-11 12:00:00,496.27,500.23,496.27,497.39,18609.0,496.27,500.23,496.27,497.39,18609.0
2024-09-11 13:00:00,498.13,498.53,497.03,497.04,14930.0,498.13,498.53,497.03,497.04,14930.0
2024-09-11 14:00:00,497.02,498.46,496.38,497.85,5271.0,497.02,498.46,496.38,497.85,5271.0
2024-09-11 15:00:00,497.85,498.69,496.17,497.82,39804.0,497.85,498.69,496.17,497.82,39804.0
2024-09-12 09:30:00,499.11,499.11,494.13,496.67,7075.0,499.11,499.11,494.13,496.67,7075.0
2024-09-12 10:00:00,497.6,497.87,493.98,496.8,13323.0,497.6,497.87,493.98,496.8,13323.0
2024-09-12 11:00:00,496.74,498.4,495.43,496.82,29620.0,496.74,498.4,495.43,496.82,29620.0
2024-09-12 12:00:00,496.75,498.05,496.17,497.72,9850.0,496.75,498.05,496.17,497.72,9850.0
2024-09-12 13:00:00,496.75,497.44,494.28,494.28,10851.0,496.75,497.44,494.28,494.28,10851.0
2024-09-12 14:00:00,494.48,495.0,491.59,493.19,11311.0,494.48,495.0,491.59,493.19,11311.0
2024-09-12 15:00:00,493.1,493.88,490.75,492.27,48249.0,493.1,493.88,490.75,492.27,48249.0
2024-09-13 09:30:00,493.43,500.94,492.06,500.0,38204.0,493.43,500.94,492.06,500.0,38204.0
2024-09-13 10:00:00,500.36,500.43,496.94,499.42,18659.0,500.36,500.43,496.94,499.42,18659.0
2024-09-13 11:00:00,498.75,499.85,497.86,499.35,15760.0,498.75,499.85,497.86,499.35,15760.0
2024-09-13 12:00:00,499.35,499.38,496.96,499.14,31280.0,499.35,499.38,496.96,499.14,31280.0
2024-09-13 13:00:00,498.2,498.5,494.56,496.33,34615.0,498.2,498.5,494.56,496.33,34615.0
2024-09-13 14:00:00,496.2,496.2,493.46,493.89,9884.0,496.2,496.2,493.46,493.89,9884.0
2024-09-13 15:00:00,493.89,494.0,490.0,490.8,95986.0,493.89,494.0,490.0,490.8,95986.0
2024-09-16 09:30:00,491.61,496.84,488.34,496.84,20333.0,491.61,496.84,488.34,496.84,20333.0
2024-09-16 10:00:00,496.77,498.78,490.99,493.17,78366.0,496.77,498.78,490.99,493.17,78366.0
2024-09-16 11:00:00,493.12,493.45,491.28,493.44,6792.0,493.12,493.45,491.28,493.44,6792.0
2024-09-16 12:00:00,493.44,493.95,491.36,493.07,13973.0,493.44,493.95,491.36,493.07,13973.0
2024-09-16 13:00:00,493.08,495.36,492.67,495.19,10334.0,493.08,495.36,492.67,495.19,10334.0
2024-09-16 14:00:00,495.19,496.11,493.43,494.68,17304.0,495.19,496.11,493.43,494.68,17304.0
2024-09-16 15:00:00,494.72,497.43,494.48,495.34,64236.0,494.72,497.43,494.48,495.34,64236.0
2024-09-17 09:30:00,495.48,497.07,492.79,496.24,16187.0,495.48,497.07,492.79,496.24,16187.0
2024-09-17 10:00:00,495.8,496.01,490.48,490.48,42601.0,495.8,496.01,490.48,490.48,42601.0
2024-09-17 11:00:00,491.24,493.26,490.48,493.06,11155.0,491.24,493.26,490.48,493.06,11155.0
2024-09-17 12:00:00,493.02,494.07,488.0,488.56,16562.0,493.02,494.07,488.0,488.56,16562.0
2024-09-17 13:00:00,489.24,490.59,488.47,490.59,6765.0,489.24,490.59,488.47,490.59,6765.0
2024-09-17 14:00:00,490.59,493.77,490.58,493.34,17123.0,490.59,493.77,490.58,493.34,17123.0
2024-09-17 15:00:00,493.48,493.87,489.49,492.7,42041.0,493.48,493.87,489.49,492.7,42041.0
2024-09-18 09:30:00,494.07,494.07,488.86,488.86,5874.0,494.07,494.07,488.86,488.86,5874.0
2024-09-18 10:00:00,490.45,495.29,489.48,494.31,16929.0,490.45,495.29,489.48,494.31,16929.0
2024-09-18 11:00:00,494.59,496.82,493.83,495.25,19718.0,494.59,496.82,493.83,495.25,19718.0
2024-09-18 12:00:00,494.89,515.0,494.53,501.68,215636.0,494.89,515.0,494.53,501.68,215636.0
2024-09-18 13:00:00,502.33,505.98,500.67,501.67,54815.0,502.33,505.98,500.67,501.67,54815.0
2024-09-18 14:00:00,500.69,509.43,500.49,507.6,110350.0,500.69,509.43,500.49,507.6,110350.0
2024-09-18 15:00:00,507.76,509.43,502.5,503.59,95397.0,507.76,509.43,502.5,503.59,95397.0
2024-09-19 09:30:00,515.0,517.5,510.56,512.0,40901.0,515.0,517.5,510.56,512.0,40901.0
2024-09-19 10:00:00,512.99,521.46,511.81,519.57,40391.0,512.99,521.46,511.81,519.57,40391.0
2024-09-19 11:00:00,519.13,525.93,518.0,525.5,87043.0,519.13,525.93,518.0,525.5,87043.0
2024-09-19 12:00:00,525.66,529.67,525.02,525.72,69467.0,525.66,529.67,525.02,525.72,69467.0
2024-09-19 13:00:00,525.72,528.29,524.0,527.5,41035.0,525.72,528.29,524.0,527.5,41035.0
2024-09-19 14:00:00,527.5,529.78,526.79,529.02,59224.0,527.5,529.78,526.79,529.02,59224.0
2024-09-19 15:00:00,529.02,531.8,527.84,530.42,201070.0,529.02,531.8,527.84,530.42,201070.0
2024-09-20 09:30:00,533.5,534.59,528.99,530.38,19875.0,533.5,534.59,528.99,530.38,19875.0
2024-09-20 10:00:00,528.83,529.63,524.17,525.3,56908.0,528.83,529.63,524.17,525.3,56908.0
2024-09-20 11:00:00,525.14,525.62,522.09,524.36,34963.0,525.14,525.62,522.09,524.36,34963.0
2024-09-20 12:00:00,524.78,530.0,524.78,527.2,19884.0,524.78,530.0,524.78,527.2,19884.0
2024-09-20 13:00:00,528.0,528.82,526.68,528.5,23045.0,528.0,528.82,526.68,528.5,23045.0
2024-09-20 14:00:00,528.63,530.72,527.25,530.42,29136.0,528.63,530.72,527.25,530.42,29136.0
2024-09-20 15:00:00,529.95,531.12,525.99,526.77,81148.0,529.95,531.12,525.99,526.77,81148.0
2024-09-23 09:30:00,528.09,530.0,522.13,523.67,13727.0,528.09,530.0,522.13,523.67,13727.0
2024-09-23 10:00:00,523.59,528.28,523.59,527.42,13512.0,523.59,528.28,523.59,527.42,13512.0
2024-09-23 11:00:00,526.71,528.45,524.15,527.17,19717.0,526.71,528.45,524.15,527.17,19717.0
2024-09-23 12:00:00,526.49,527.75,525.79,527.37,11685.0,526.49,527.75,525.79,527.37,11685.0
2024-09-23 13:00:00,527.37,529.86,526.92,529.06,23318.0,527.37,529.86,526.92,529.06,23318.0
2024-09-23 14:00:00,529.12,529.12,525.34,525.34,14755.0,529.12,529.12,525.34,525.34,14755.0
2024-09-23 15:00:00,525.33,527.42,524.43,527.31,55758.0,525.33,527.42,524.43,527.31,55758.0
2024-09-24 09:30:00,530.0,535.86,527.35,529.58,42574.0,530.0,535.86,527.35,529.58,42574.0
2024-09-24 10:00:00,529.47,531.66,524.68,530.76,34420.0,529.47,531.66,524.68,530.76,34420.0
2024-09-24 11:00:00,531.04,536.54,531.04,535.23,17466.0,531.04,536.54,531.04,535.23,17466.0
2024-09-24 12:00:00,535.47,535.95,533.39,534.02,23858.0,535.47,535.95,533.39,534.02,23858.0
2024-09-24 13:00:00,534.09,535.21,532.76,534.28,28440.0,534.09,535.21,532.76,534.28,28440.0
2024-09-24 14:00:00,533.76,535.23,533.57,534.02,14483.0,533.76,535.23,533.57,534.02,14483.0
2024-09-24 15:00:00,533.63,534.6,531.0,532.46,49345.0,533.63,534.6,531.0,532.46,49345.0
2024-09-25 09:30:00,531.66,531.81,527.95,529.97,15297.0,531.66,531.81,527.95,529.97,15297.0
2024-09-25 10:00:00,529.18,533.53,528.4,532.78,10490.0,529.18,533.53,528.4,532.78,10490.0
2024-09-25 11:00:00,533.03,533.04,530.09,530.55,12939.0,533.03,533.04,530.09,530.55,12939.0
2024-09-25 12:00:00,530.1,531.85,528.67,531.83,19860.0,530.1,531.85,528.67,531.83,19860.0
2024-09-25 13:00:00,531.83,532.67,530.54,531.95,9097.0,531.83,532.67,530.54,531.95,9097.0
2024-09-25 14:00:00,531.42,531.86,529.95,531.15,7418.0,531.42,531.86,529.95,531.15,7418.0
2024-09-25 15:00:00,531.32,532.1,530.85,531.01,34430.0,531.32,532.1,530.85,531.01,34430.0
2024-09-26 09:30:00,547.11,547.23,534.36,534.67,57407.0,547.11,547.23,534.36,534.67,57407.0
2024-09-26 10:00:00,535.24,539.59,530.95,530.96,34700.0,535.24,539.59,530.95,530.96,34700.0
2024-09-26 11:00:00,530.96,540.28,530.54,540.28,11144.0,530.96,540.28,530.54,540.28,11144.0
2024-09-26 12:00:00,539.99,540.28,534.25,534.54,10868.0,539.99,540.28,534.25,534.54,10868.0
2024-09-26 13:00:00,534.54,536.81,533.57,536.0,14467.0,534.54,536.81,533.57,536.0,14467.0
2024-09-26 14:00:00,536.0,537.44,535.45,536.44,20856.0,536.0,537.44,535.45,536.44,20856.0
2024-09-26 15:00:00,536.13,538.29,534.34,534.45,61911.0,536.13,538.29,534.34,534.45,61911.0
2024-09-27 09:30:00,538.21,538.21,535.89,537.93,5020.0,538.21,538.21,535.89,537.93,5020.0
2024-09-27 10:00:00,539.11,540.76,536.77,539.5,13307.0,539.11,540.76,536.77,539.5,13307.0
2024-09-27 11:00:00,539.5,539.51,534.0,534.17,7401.0,539.5,539.51,534.0,534.17,7401.0
2024-09-27 12:00:00,533.95,535.64,532.38,535.64,9826.0,533.95,535.64,532.38,535.64,9826.0
2024-09-27 13:00:00,535.32,535.62,533.22,534.55,11398.0,535.32,535.62,533.22,534.55,11398.0
2024-09-27 14:00:00,534.65,534.92,531.43,533.48,5429.0,534.65,534.92,531.43,533.48,5429.0
2024-09-27 15:00:00,532.91,536.96,532.91,536.0,50303.0,532.91,536.96,532.91,536.0,50303.0
2024-09-30 09:30:00,536.0,542.59,536.0,537.87,17667.0,536.0,542.59,536.0,537.87,17667.0
2024-09-30 10:00:00,537.75,538.15,533.87,534.38,12192.0,537.75,538.15,533.87,534.38,12192.0
2024-09-30 11:00:00,534.12,535.54,533.28,534.15,11578.0,534.12,535.54,533.28,534.15,11578.0
2024-09-30 12:00:00,534.57,537.0,534.56,536.59,5091.0,534.57,537.0,534.56,536.59,5091.0
2024-09-30 13:00:00,536.59,537.25,535.34,536.01,11382.0,536.59,537.25,535.34,536.01,11382.0
2024-09-30 14:00:00,535.24,535.49,530.93,532.93,11478.0,535.24,535.49,530.93,532.93,11478.0
2024-09-30 15:00:00,532.32,532.81,530.17,531.32,31225.0,532.32,532.81,530.17,531.32,31225.0
2024-10-01 09:30:00,532.29,532.29,526.07,530.72,33939.0,532.29,532.29,526.07,530.72,33939.0
2024-10-01 10:00:00,529.44,532.57,523.98,527.39,34829.0,529.44,532.57,523.98,527.39,34829.0
2024-10-01 11:00:00,526.99,532.57,526.67,531.79,36446.0,526.99,532.57,526.67,531.79,36446.0
2024-10-01 12:00:00,531.98,535.48,531.97,535.48,26276.0,531.98,535.48,531.97,535.48,26276.0
2024-10-01 13:00:00,534.76,534.77,529.44,531.99,19957.0,534.76,534.77,529.44,531.99,19957.0
2024-10-01 14:00:00,532.84,537.32,532.84,536.63,19155.0,532.84,537.32,532.84,536.63,19155.0
2024-10-01 15:00:00,536.14,536.32,526.63,526.67,66520.0,536.14,536.32,526.63,526.67,66520.0
2024-10-02 09:30:00,525.84,525.84,510.12,516.5,52941.0,525.84,525.84,510.12,516.5,52941.0
2024-10-02 10:00:00,516.39,521.98,515.83,520.07,38894.0,516.39,521.98,515.83,520.07,38894.0
2024-10-02 11:00:00,519.39,524.78,517.46,517.92,28449.0,519.39,524.78,517.46,517.92,28449.0
2024-10-02 12:00:00,518.52,518.53,512.28,512.58,21859.0,518.52,518.53,512.28,512.58,21859.0
2024-10-02 13:00:00,513.3,519.21,513.02,518.01,38181.0,513.3,519.21,513.02,518.01,38181.0
2024-10-02 14:00:00,517.74,518.68,515.86,518.23,43162.0,517.74,518.68,515.86,518.23,43162.0
2024-10-02 15:00:00,517.99,518.7,513.57,514.07,117359.0,517.99,518.7,513.57,514.07,117359.0
2024-10-03 09:30:00,511.34,514.54,510.17,513.7,18670.0,511.34,514.54,510.17,513.7,18670.0
2024-10-03 10:00:00,514.53,518.98,512.77,516.03,23710.0,514.53,518.98,512.77,516.03,23710.0
2024-10-03 11:00:00,515.37,519.99,515.22,518.7,7065.0,515.37,519.99,515.22,518.7,7065.0
2024-10-03 12:00:00,518.72,519.0,513.22,513.22,25235.0,518.72,519.0,513.22,513.22,25235.0
2024-10-03 13:00:00,513.37,517.4,512.33,515.86,10181.0,513.37,517.4,512.33,515.86,10181.0
2024-10-03 14:00:00,515.99,516.52,514.54,515.65,12191.0,515.99,516.52,514.54,515.65,12191.0
2024-10-03 15:00:00,515.63,517.9,515.21,517.89,39010.0,515.63,517.9,515.21,517.89,39010.0
2024-10-04 09:30:00,524.28,527.85,522.34,524.25,10516.0,524.28,527.85,522.34,524.25,10516.0
2024-10-04 10:00:00,524.24,526.84,521.43,526.57,19482.0,524.24,526.84,521.43,526.57,19482.0
2024-10-04 11:00:00,527.36,528.73,525.1,528.23,17070.0,527.36,528.73,525.1,528.23,17070.0
2024-10-04 12:00:00,528.23,531.61,526.86,530.88,12133.0,528.23,531.61,526.86,530.88,12133.0
2024-10-04 13:00:00,531.77,531.77,527.84,528.75,14009.0,531.77,531.77,527.84,528.75,14009.0
2024-10-04 14:00:00,528.68,530.67,528.22,528.85,32148.0,528.68,530.67,528.22,528.85,32148.0
2024-10-04 15:00:00,528.68,535.39,528.38,535.27,83236.0,528.68,535.39,528.38,535.27,83236.0
2024-10-07 09:30:00,535.0,535.0,529.78,530.76,6729.0,535.0,535.0,529.78,530.76,6729.0
2024-10-07 10:00:00,531.7,536.58,529.58,529.92,25839.0,531.7,536.58,529.58,529.92,25839.0
2024-10-07 11:00:00,529.92,531.47,527.0,528.9,11739.0,529.92,531.47,527.0,528.9,11739.0
2024-10-07 12:00:00,528.43,529.34,526.9,528.5,12653.0,528.43,529.34,526.9,528.5,12653.0
2024-10-07 13:00:00,528.31,529.61,528.3,529.02,13094.0,528.31,529.61,528.3,529.02,13094.0
2024-10-07 14:00:00,529.03,529.79,525.57,525.59,17138.0,529.03,529.79,525.57,525.59,17138.0
2024-10-07 15:00:00,525.61,526.39,520.83,521.86,62139.0,525.61,526.39,520.83,521.86,62139.0
2024-10-08 09:30:00,529.09,542.31,525.14,537.73,35326.0,529.09,542.31,525.14,537.73,35326.0
2024-10-08 10:00:00,537.73,540.83,533.14,533.94,40858.0,537.73,540.83,533.14,533.94,40858.0
2024-10-08 11:00:00,533.47,535.71,532.12,532.12,14296.0,533.47,535.71,532.12,532.12,14296.0
2024-10-08 12:00:00,532.84,533.57,530.06,533.04,34927.0,532.84,533.57,530.06,533.04,34927.0
2024-10-08 13:00:00,533.32,534.33,530.26,533.72,19672.0,533.32,534.33,530.26,533.72,19672.0
2024-10-08 14:00:00,533.87,535.9,533.5,535.24,12513.0,533.87,535.9,533.5,535.24,12513.0
2024-10-08 15:00:00,535.01,535.77,528.67,532.33,98285.0,535.01,535.77,528.67,532.33,98285.0
2024-10-09 09:30:00,531.83,536.47,531.83,534.81,4012.0,531.83,536.47,531.83,534.81,4012.0
2024-10-09 10:00:00,535.13,538.92,534.12,537.38,18343.0,535.13,538.92,534.12,537.38,18343.0
2024-10-09 11:00:00,536.74,538.82,535.92,538.3,14466.0,536.74,538.82,535.92,538.3,14466.0
2024-10-09 12:00:00,538.26,540.0,536.01,537.63,31250.0,538.26,540.0,536.01,537.63,31250.0
2024-10-09 13:00:00,537.92,542.86,537.31,542.13,22323.0,537.92,542.86,537.31,542.13,22323.0
2024-10-09 14:00:00,541.69,543.01,540.25,540.94,26956.0,541.69,543.01,540.25,540.94,26956.0
2024-10-09 15:00:00,540.84,542.48,539.14,540.67,63478.0,540.84,542.48,539.14,540.67,63478.0
2024-10-10 09:30:00,536.16,542.29,536.16,541.18,5078.0,536.16,542.29,536.16,541.18,5078.0
2024-10-10 10:00:00,541.84,546.23,541.5,544.8,17465.0,541.84,546.23,541.5,544.8,17465.0
2024-10-10 11:00:00,544.01,551.69,543.81,550.98,32317.0,544.01,551.69,543.81,550.98,32317.0
2024-10-10 12:00:00,551.34,552.63,549.8,551.99,21018.0,551.34,552.63,549.8,551.99,21018.0
2024-10-10 13:00:00,552.25,554.22,550.4,551.74,21407.0,552.25,554.22,550.4,551.74,21407.0
2024-10-10 14:00:00,552.38,553.75,551.21,553.55,20162.0,552.38,553.75,551.21,553.55,20162.0
2024-10-10 15:00:00,553.55,554.25,551.63,554.2,45014.0,553.55,554.25,551.63,554.2,45014.0
2024-10-11 09:30:00,553.7,555.66,551.13,553.32,14396.0,553.7,555.66,551.13,553.32,14396.0
2024-10-11 10:00:00,552.22,559.11,552.14,557.64,55213.0,552.22,559.11,552.14,557.64,55213.0
2024-10-11 11:00:00,558.24,560.84,556.5,559.76,26578.0,558.24,560.84,556.5,559.76,26578.0
2024-10-11 12:00:00,560.08,560.08,556.61,557.8,10308.0,560.08,560.08,556.61,557.8,10308.0
2024-10-11 13:00:00,557.94,560.86,557.68,560.86,10304.0,557.94,560.86,557.68,560.86,10304.0
2024-10-11 14:00:00,560.86,562.04,559.69,561.05,24924.0,560.86,562.04,559.69,561.05,24924.0
2024-10-11 15:00:00,561.05,561.9,557.06,560.06,50600.0,561.05,561.9,557.06,560.06,50600.0
2024-10-14 09:30:00,562.83,565.65,560.13,562.5,37711.0,562.83,565.65,560.13,562.5,37711.0
2024-10-14 10:00:00,562.5,563.65,557.03,558.5,80045.0,562.5,563.65,557.03,558.5,80045.0
2024-10-14 11:00:00,557.79,560.61,555.58,560.61,8422.0,557.79,560.61,555.58,560.61,8422.0
2024-10-14 12:00:00,560.06,560.31,558.49,558.86,6827.0,560.06,560.31,558.49,558.86,6827.0
2024-10-14 13:00:00,558.89,559.71,556.69,557.76,5735.0,558.89,559.71,556.69,557.76,5735.0
2024-10-14 14:00:00,558.01,559.26,555.39,558.5,21488.0,558.01,559.26,555.39,558.5,21488.0
2024-10-14 15:00:00,558.0,562.47,558.0,560.09,46007.0,558.0,562.47,558.0,560.09,46007.0
2024-10-15 09:30:00,557.67,559.51,554.16,556.65,8358.0,557.67,559.51,554.16,556.65,8358.0
2024-10-15 10:00:00,556.72,560.57,553.82,556.01,14728.0,556.72,560.57,553.82,556.01,14728.0
2024-10-15 11:00:00,554.93,555.07,551.65,552.01,29866.0,554.93,555.07,551.65,552.01,29866.0
2024-10-15 12:00:00,550.49,552.98,549.37,549.76,13777.0,550.49,552.98,549.37,549.76,13777.0
2024-10-15 13:00:00,549.77,553.19,549.26,553.03,8508.0,549.77,553.19,549.26,553.03,8508.0
2024-10-15 14:00:00,552.98,554.02,551.15,551.15,7788.0,552.98,554.02,551.15,551.15,7788.0
2024-10-15 15:00:00,550.51,551.89,547.26,548.21,36543.0,550.51,551.89,547.26,548.21,36543.0
2024-10-16 09:30:00,548.62,549.45,534.45,534.45,16930.0,548.62,549.45,534.45,534.45,16930.0
2024-10-16 10:00:00,536.1,542.0,535.57,541.22,16645.0,536.1,542.0,535.57,541.22,16645.0
2024-10-16 11:00:00,540.94,542.78,536.6,536.6,30652.0,540.94,542.78,536.6,536.6,30652.0
2024-10-16 12:00:00,536.6,537.28,534.08,534.56,13161.0,536.6,537.28,534.08,534.56,13161.0
2024-10-16 13:00:00,534.09,535.43,532.2,534.32,21069.0,534.09,535.43,532.2,534.32,21069.0
2024-10-16 14:00:00,534.33,535.39,533.69,535.14,26787.0,534.33,535.39,533.69,535.14,26787.0
2024-10-16 15:00:00,535.17,535.28,530.72,531.87,73928.0,535.17,535.28,530.72,531.87,73928.0
2024-10-17 09:30:00,534.03,539.98,532.48,534.71,8763.0,534.03,539.98,532.48,534.71,8763.0
2024-10-17 10:00:00,534.71,535.1,525.48,526.64,20839.0,534.71,535.1,525.48,526.64,20839.0
2024-10-17 11:00:00,527.59,528.75,525.16,528.75,10654.0,527.59,528.75,525.16,528.75,10654.0
2024-10-17 12:00:00,528.71,530.05,527.07,529.94,14113.0,528.71,530.05,527.07,529.94,14113.0
2024-10-17 13:00:00,530.21,532.58,529.51,532.27,10014.0,530.21,532.58,529.51,532.27,10014.0
2024-10-17 14:00:00,532.4,534.99,531.42,534.78,19352.0,532.4,534.99,531.42,534.78,19352.0
2024-10-17 15:00:00,534.79,535.27,531.91,532.7,34419.0,534.79,535.27,531.91,532.7,34419.0
2024-10-18 09:30:00,533.06,536.86,530.47,533.24,10874.0,533.06,536.86,530.47,533.24,10874.0
2024-10-18 10:00:00,535.02,536.13,534.36,534.36,5726.0,535.02,536.13,534.36,534.36,5726.0
2024-10-18 11:00:00,533.43,539.64,533.15,535.25,20369.0,533.43,539.64,533.15,535.25,20369.0
2024-10-18 12:00:00,535.61,538.47,535.02,538.45,18080.0,535.61,538.47,535.02,538.45,18080.0
2024-10-18 13:00:00,538.23,539.83,537.57,538.07,6622.0,538.23,539.83,537.57,538.07,6622.0
2024-10-18 14:00:00,538.15,539.42,536.05,536.17,11627.0,538.15,539.42,536.05,536.17,11627.0
2024-10-18 15:00:00,535.55,537.61,534.44,536.88,33956.0,535.55,537.61,534.44,536.88,33956.0
2024-10-21 09:30:00,535.0,537.44,535.0,537.18,3553.0,535.0,537.44,535.0,537.18,3553.0
2024-10-21 10:00:00,536.24,538.87,532.02,532.72,12120.0,536.24,538.87,532.02,532.72,12120.0
2024-10-21 11:00:00,532.72,534.31,531.09,534.31,10284.0,532.72,534.31,531.09,534.31,10284.0
2024-10-21 12:00:00,534.08,534.12,531.99,532.83,4520.0,534.08,534.12,531.99,532.83,4520.0
2024-10-21 13:00:00,533.4,534.85,533.28,533.63,4578.0,533.4,534.85,533.28,533.63,4578.0
2024-10-21 14:00:00,533.33,533.33,529.89,531.93,11743.0,533.33,533.33,529.89,531.93,11743.0
2024-10-21 15:00:00,531.6,534.47,531.39,532.92,35463.0,531.6,534.47,531.39,532.92,35463.0
2024-10-22 09:30:00,530.0,531.82,526.91,528.15,3015.0,530.0,531.82,526.91,528.15,3015.0
2024-10-22 10:00:00,528.16,529.78,526.2,529.44,7254.0,528.16,529.78,526.2,529.44,7254.0
2024-10-22 11:00:00,529.93,530.28,528.62,529.69,10453.0,529.93,530.28,528.62,529.69,10453.0
2024-10-22 12:00:00,528.9,529.0,526.81,528.5,3143.0,528.9,529.0,526.81,528.5,3143.0
2024-10-22 13:00:00,528.49,530.26,527.21,529.46,11998.0,528.49,530.26,527.21,529.46,11998.0
2024-10-22 14:00:00,529.39,529.56,527.64,527.93,7935.0,529.39,529.56,527.64,527.93,7935.0
2024-10-22 15:00:00,528.31,532.25,528.26,531.25,29498.0,528.31,532.25,528.26,531.25,29498.0
2024-10-23 09:30:00,532.16,535.42,528.21,530.53,7675.0,532.16,535.42,528.21,530.53,7675.0
2024-10-23 10:00:00,529.49,529.75,524.72,526.82,6533.0,529.49,529.75,524.72,526.82,6533.0
2024-10-23 11:00:00,526.07,528.71,526.07,528.71,4478.0,526.07,528.71,526.07,528.71,4478.0
2024-10-23 12:00:00,528.18,528.55,526.24,528.0,6072.0,528.18,528.55,526.24,528.0,6072.0
2024-10-23 13:00:00,527.81,529.53,527.05,528.0,15011.0,527.81,529.53,527.05,528.0,15011.0
2024-10-23 14:00:00,527.84,529.72,526.82,527.7,16693.0,527.84,529.72,526.82,527.7,16693.0
2024-10-23 15:00:00,527.7,531.98,525.82,531.89,46074.0,527.7,531.98,525.82,531.89,46074.0
2024-10-24 09:30:00,544.07,554.48,541.5,551.99,41041.0,544.07,554.48,541.5,551.99,41041.0
2024-10-24 10:00:00,550.99,552.54,543.09,549.07,23669.0,550.99,552.54,543.09,549.07,23669.0
2024-10-24 11:00:00,550.46,553.23,548.42,553.04,24486.0,550.46,553.23,548.42,553.04,24486.0
2024-10-24 12:00:00,553.36,553.68,550.37,553.52,11131.0,553.36,553.68,550.37,553.52,11131.0
2024-10-24 13:00:00,553.22,557.02,553.22,554.77,25698.0,553.22,557.02,553.22,554.77,25698.0
2024-10-24 14:00:00,554.91,557.46,552.64,554.54,16264.0,554.91,557.46,552.64,554.54,16264.0
2024-10-24 15:00:00,554.7,556.59,552.89,553.83,101667.0,554.7,556.59,552.89,553.83,101667.0
2024-10-25 09:30:00,555.01,564.85,554.87,564.79,19098.0,555.01,564.85,554.87,564.79,19098.0
2024-10-25 10:00:00,564.77,567.46,563.84,565.89,17471.0,564.77,567.46,563.84,565.89,17471.0
2024-10-25 11:00:00,566.0,566.99,563.0,566.99,24399.0,566.0,566.99,563.0,566.99,24399.0
2024-10-25 12:00:00,566.54,566.54,564.11,564.46,20862.0,566.54,566.54,564.11,564.46,20862.0
2024-10-25 13:00:00,564.4,564.75,562.66,563.72,14260.0,564.4,564.75,562.66,563.72,14260.0
2024-10-25 14:00:00,563.94,564.1,562.29,563.59,30099.0,563.94,564.1,562.29,563.59,30099.0
2024-10-25 15:00:00,563.93,566.29,561.24,565.59,72224.0,563.93,566.29,561.24,565.59,72224.0
2024-10-28 09:30:00,569.0,569.0,561.28,562.82,15440.0,569.0,569.0,561.28,562.82,15440.0
2024-10-28 10:00:00,563.38,567.5,562.24,565.34,25577.0,563.38,567.5,562.24,565.34,25577.0
2024-10-28 11:00:00,565.37,566.06,560.95,561.62,14783.0,565.37,566.06,560.95,561.62,14783.0
2024-10-28 12:00:00,561.57,566.99,561.57,566.47,28894.0,561.57,566.99,561.57,566.47,28894.0
2024-10-28 13:00:00,566.01,567.46,563.97,564.11,20323.0,566.01,567.46,563.97,564.11,20323.0
2024-10-28 14:00:00,564.1,564.46,559.85,560.21,20495.0,564.1,564.46,559.85,560.21,20495.0
2024-10-28 15:00:00,559.84,561.56,556.62,557.65,49771.0,559.84,561.56,556.62,557.65,49771.0
2024-10-29 09:30:00,561.58,563.3,556.72,563.3,4693.0,561.58,563.3,556.72,563.3,4693.0
2024-10-29 10:00:00,561.94,564.69,560.44,563.63,9097.0,561.94,564.69,560.44,563.63,9097.0
2024-10-29 11:00:00,563.95,567.54,562.23,567.33,9098.0,563.95,567.54,562.23,567.33,9098.0
2024-10-29 12:00:00,567.17,567.75,566.03,567.45,8935.0,567.17,567.75,566.03,567.45,8935.0
2024-10-29 13:00:00,567.45,568.6,563.46,564.19,6596.0,567.45,568.6,563.46,564.19,6596.0
2024-10-29 14:00:00,563.93,564.46,562.45,564.14,5624.0,563.93,564.46,562.45,564.14,5624.0
2024-10-29 15:00:00,564.15,564.86,562.38,563.62,23183.0,564.15,564.86,562.38,563.62,23183.0
2024-10-30 09:30:00,562.01,563.02,560.0,562.17,2625.0,562.01,563.02,560.0,562.17,2625.0
2024-10-30 10:00:00,563.8,570.65,562.04,567.33,6428.0,563.8,570.65,562.04,567.33,6428.0
2024-10-30 11:00:00,567.33,569.58,566.3,568.9,5589.0,567.33,569.58,566.3,568.9,5589.0
2024-10-30 12:00:00,569.54,569.56,566.72,567.7,2341.0,569.54,569.56,566.72,567.7,2341.0
2024-10-30 13:00:00,567.18,568.22,565.42,566.88,20552.0,567.18,568.22,565.42,566.88,20552.0
2024-10-30 14:00:00,566.7,569.22,566.03,567.8,9881.0,566.7,569.22,566.03,567.8,9881.0
2024-10-30 15:00:00,567.22,568.3,560.85,560.95,42331.0,567.22,568.3,560.85,560.95,42331.0
2024-10-31 09:30:00,557.0,561.79,556.32,559.01,5842.0,557.0,561.79,556.32,559.01,5842.0
2024-10-31 10:00:00,556.04,556.04,552.0,552.96,11922.0,556.04,556.04,552.0,552.96,11922.0
2024-10-31 11:00:00,552.11,558.37,551.7,557.57,21295.0,552.11,558.37,551.7,557.57,21295.0
2024-10-31 12:00:00,557.8,562.84,556.94,561.12,7865.0,557.8,562.84,556.94,561.12,7865.0
2024-10-31 13:00:00,560.54,561.4,557.09,557.09,7455.0,560.54,561.4,557.09,557.09,7455.0
2024-10-31 14:00:00,557.07,558.56,555.81,557.25,7223.0,557.07,558.56,555.81,557.25,7223.0
2024-10-31 15:00:00,556.86,558.21,553.69,554.93,35692.0,556.86,558.21,553.69,554.93,35692.0
2024-11-01 09:30:00,563.0,568.63,560.2,568.39,17711.0,563.0,568.63,560.2,568.39,17711.0
2024-11-01 10:00:00,568.15,573.01,565.4,569.57,18962.0,568.15,573.01,565.4,569.57,18962.0
2024-11-01 11:00:00,570.44,574.0,569.08,569.36,33472.0,570.44,574.0,569.08,569.36,33472.0
2024-11-01 12:00:00,569.89,575.0,569.88,571.0,21620.0,569.89,575.0,569.88,571.0,21620.0
2024-11-01 13:00:00,571.44,573.17,568.82,568.82,32648.0,571.44,573.17,568.82,568.82,32648.0
2024-11-01 14:00:00,568.0,569.4,565.21,566.49,24437.0,568.0,569.4,565.21,566.49,24437.0
2024-11-01 15:00:00,566.08,571.82,565.21,565.33,92022.0,566.08,571.82,565.21,565.33,92022.0
2024-11-04 09:30:00,566.41,568.84,564.89,567.44,18608.0,566.41,568.84,564.89,567.44,18608.0
2024-11-04 10:00:00,566.48,569.6,564.96,566.22,28607.0,566.48,569.6,564.96,566.22,28607.0
2024-11-04 11:00:00,566.23,567.41,564.18,566.31,12107.0,566.23,567.41,564.18,566.31,12107.0
2024-11-04 12:00:00,566.64,570.29,566.15,567.63,19100.0,566.64,570.29,566.15,567.63,19100.0
2024-11-04 13:00:00,567.35,568.59,564.68,565.39,24481.0,567.35,568.59,564.68,565.39,24481.0
2024-11-04 14:00:00,565.74,569.61,565.74,568.29,13263.0,565.74,569.61,565.74,568.29,13263.0
2024-11-04 15:00:00,568.01,569.23,564.59,564.59,97609.0,568.01,569.23,564.59,564.59,97609.0
2024-11-05 09:30:00,570.25,576.89,568.8,573.47,16356.0,570.25,576.89,568.8,573.47,16356.0
2024-11-05 10:00:00,573.47,576.95,572.27,573.5,25271.0,573.47,576.95,572.27,573.5,25271.0
2024-11-05 11:00:00,573.46,577.99,573.26,577.31,16356.0,573.46,577.99,573.26,577.31,16356.0
2024-11-05 12:00:00,576.8,578.38,576.04,577.86,10551.0,576.8,578.38,576.04,577.86,10551.0
2024-11-05 13:00:00,577.85,579.99,577.4,579.25,19173.0,577.85,579.99,577.4,579.25,19173.0
2024-11-05 14:00:00,579.36,583.66,579.05,583.11,28760.0,579.36,583.66,579.05,583.11,28760.0
2024-11-05 15:00:00,582.79,584.55,578.56,578.56,89478.0,582.79,584.55,578.56,578.56,89478.0
2024-11-06 09:30:00,584.65,603.0,584.65,595.48,76030.0,584.65,603.0,584.65,595.48,76030.0
2024-11-06 10:00:00,595.48,601.85,592.82,598.76,87063.0,595.48,601.85,592.82,598.76,87063.0
2024-11-06 11:00:00,598.9,602.28,597.61,598.45,36258.0,598.9,602.28,597.61,598.45,36258.0
2024-11-06 12:00:00,597.92,599.92,595.97,597.82,22612.0,597.92,599.92,595.97,597.82,22612.0
2024-11-06 13:00:00,597.51,598.19,591.0,592.08,28247.0,597.51,598.19,591.0,592.08,28247.0
2024-11-06 14:00:00,592.11,598.66,592.11,595.85,42084.0,592.11,598.66,592.11,595.85,42084.0
2024-11-06 15:00:00,595.44,597.98,591.61,597.98,118315.0,595.44,597.98,591.61,597.98,118315.0
2024-11-07 09:30:00,632.0,648.0,625.06,641.48,139221.0,632.0,648.0,625.06,641.48,139221.0
2024-11-07 10:00:00,642.28,648.21,638.08,644.01,99821.0,642.28,648.21,638.08,644.01,99821.0
2024-11-07 11:00:00,642.58,646.01,639.14,644.88,55794.0,642.58,646.01,639.14,644.88,55794.0
2024-11-07 12:00:00,643.81,654.35,641.22,651.87,99009.0,643.81,654.35,641.22,651.87,99009.0
2024-11-07 13:00:00,651.85,657.78,651.26,655.58,68551.0,651.85,657.78,651.26,655.58,68551.0
2024-11-07 14:00:00,655.26,661.73,654.38,659.21,46228.0,655.26,661.73,654.38,659.21,46228.0
2024-11-07 15:00:00,659.21,660.26,643.38,643.73,246048.0,659.21,660.26,643.38,643.73,246048.0
2024-11-08 09:30:00,640.0,641.58,630.06,639.19,60949.0,640.0,641.58,630.06,639.19,60949.0
2024-11-08 10:00:00,637.22,643.0,632.12,635.65,62096.0,637.22,643.0,632.12,635.65,62096.0
2024-11-08 11:00:00,635.95,640.0,633.04,634.39,32638.0,635.95,640.0,633.04,634.39,32638.0
2024-11-08 12:00:00,633.94,639.53,632.9,639.48,26937.0,633.94,639.53,632.9,639.48,26937.0
2024-11-08 13:00:00,639.53,649.0,639.5,648.33,43711.0,639.53,649.0,639.5,648.33,43711.0
2024-11-08 14:00:00,648.22,659.47,647.06,658.06,75965.0,648.22,659.47,647.06,658.06,75965.0
2024-11-08 15:00:00,658.06,665.31,656.17,656.62,157588.0,658.06,665.31,656.17,656.62,157588.0
2024-11-11 09:30:00,660.0,673.73,658.03,669.13,40771.0,660.0,673.73,658.03,669.13,40771.0
2024-11-11 10:00:00,669.13,677.31,667.01,673.21,61872.0,669.13,677.31,667.01,673.21,61872.0
2024-11-11 11:00:00,673.26,677.48,672.45,677.01,31145.0,673.26,677.48,672.45,677.01,31145.0
2024-11-11 12:00:00,675.94,684.75,675.93,682.05,41228.0,675.94,684.75,675.93,682.05,41228.0
2024-11-11 13:00:00,682.0,688.59,681.06,686.43,43246.0,682.0,688.59,681.06,686.43,43246.0
2024-11-11 14:00:00,686.4,688.0,682.95,684.71,37320.0,686.4,688.0,682.95,684.71,37320.0
2024-11-11 15:00:00,683.88,685.83,679.26,680.58,82972.0,683.88,685.83,679.26,680.58,82972.0
2024-11-12 09:30:00,680.0,680.84,673.8,674.76,19187.0,680.0,680.84,673.8,674.76,19187.0
2024-11-12 10:00:00,674.76,684.87,673.42,682.94,35587.0,674.76,684.87,673.42,682.94,35587.0
2024-11-12 11:00:00,682.68,690.57,680.5,689.56,58863.0,682.68,690.57,680.5,689.56,58863.0
2024-11-12 12:00:00,689.05,695.88,688.8,695.88,87025.0,689.05,695.88,688.8,695.88,87025.0
2024-11-12 13:00:00,695.33,700.0,691.6,700.0,96226.0,695.33,700.0,691.6,700.0,96226.0
2024-11-12 14:00:00,700.26,702.81,696.89,700.5,46101.0,700.26,702.81,696.89,700.5,46101.0
2024-11-12 15:00:00,700.63,702.12,697.22,701.18,111812.0,700.63,702.12,697.22,701.18,111812.0
2024-11-13 09:30:00,701.0,712.88,700.56,710.33,29182.0,701.0,712.88,700.56,710.33,29182.0
2024-11-13 10:00:00,710.33,716.6,706.1,708.31,55579.0,710.33,716.6,706.1,708.31,55579.0
2024-11-13 11:00:00,707.4,715.88,707.4,713.67,41065.0,707.4,715.88,707.4,713.67,41065.0
2024-11-13 12:00:00,713.65,722.59,713.19,722.49,79021.0,713.65,722.59,713.19,722.49,79021.0
2024-11-13 13:00:00,722.31,724.61,719.4,724.61,46414.0,722.31,724.61,719.4,724.61,46414.0
2024-11-13 14:00:00,723.55,724.38,706.79,707.41,64333.0,723.55,724.38,706.79,707.41,64333.0
2024-11-13 15:00:00,707.41,712.36,698.66,699.81,89279.0,707.41,712.36,698.66,699.81,89279.0
2024-11-14 09:30:00,696.36,696.36,679.5,681.4,37144.0,696.36,696.36,679.5,681.4,37144.0
2024-11-14 10:00:00,681.73,687.78,675.88,684.97,47814.0,681.73,687.78,675.88,684.97,47814.0
2024-11-14 11:00:00,685.87,695.23,684.74,691.24,33329.0,685.87,695.23,684.74,691.24,33329.0
2024-11-14 12:00:00,691.2,692.81,686.84,687.84,28776.0,691.2,692.81,686.84,687.84,28776.0
2024-11-14 13:00:00,687.13,692.35,687.12,689.01,23824.0,687.13,692.35,687.12,689.01,23824.0
2024-11-14 14:00:00,689.18,693.01,687.02,692.87,33102.0,689.18,693.01,687.02,692.87,33102.0
2024-11-14 15:00:00,692.46,696.94,691.02,696.86,102164.0,692.46,696.94,691.02,696.86,102164.0
2024-11-15 09:30:00,685.89,687.29,676.22,678.14,25304.0,685.89,687.29,676.22,678.14,25304.0
2024-11-15 10:00:00,678.98,679.35,670.0,673.27,46517.0,678.98,679.35,670.0,673.27,46517.0
2024-11-15 11:00:00,673.64,679.44,671.2,676.48,24327.0,673.64,679.44,671.2,676.48,24327.0
2024-11-15 12:00:00,676.07,679.29,675.52,678.01,17693.0,676.07,679.29,675.52,678.01,17693.0
2024-11-15 13:00:00,677.06,678.11,674.55,675.81,30534.0,677.06,678.11,674.55,675.81,30534.0
2024-11-15 14:00:00,677.53,678.11,673.9,674.33,12026.0,677.53,678.11,673.9,674.33,12026.0
2024-11-15 15:00:00,674.67,678.77,672.7,676.79,71219.0,674.67,678.77,672.7,676.79,71219.0
2024-11-18 09:30:00,676.57,677.0,667.91,671.0,20591.0,676.57,677.0,667.91,671.0,20591.0
2024-11-18 10:00:00,671.55,681.36,669.57,679.41,16857.0,671.55,681.36,669.57,679.41,16857.0
2024-11-18 11:00:00,678.09,680.93,674.22,676.13,10869.0,678.09,680.93,674.22,676.13,10869.0
2024-11-18 12:00:00,676.71,676.71,672.32,674.3,19405.0,676.71,676.71,672.32,674.3,19405.0
2024-11-18 13:00:00,673.61,675.43,669.15,672.1,32479.0,673.61,675.43,669.15,672.1,32479.0
2024-11-18 14:00:00,671.95,673.18,670.46,670.7,22123.0,671.95,673.18,670.46,670.7,22123.0
2024-11-18 15:00:00,670.49,673.75,668.01,668.31,41661.0,670.49,673.75,668.01,668.31,41661.0
2024-11-19 09:30:00,661.59,672.26,653.53,671.61,30514.0,661.59,672.26,653.53,671.61,30514.0
2024-11-19 10:00:00,671.19,673.1,667.28,671.71,21090.0,671.19,673.1,667.28,671.71,21090.0
2024-11-19 11:00:00,671.0,673.74,669.4,672.64,13929.0,671.0,673.74,669.4,672.64,13929.0
2024-11-19 12:00:00,672.0,673.51,669.6,672.9,15624.0,672.0,673.51,669.6,672.9,15624.0
2024-11-19 13:00:00,672.84,673.57,669.4,672.54,26118.0,672.84,673.57,669.4,672.54,26118.0
2024-11-19 14:00:00,672.81,674.98,672.67,674.16,17929.0,672.81,674.98,672.67,674.16,17929.0
2024-11-19 15:00:00,673.64,682.55,673.32,682.36,62768.0,673.64,682.55,673.32,682.36,62768.0
2024-11-20 09:30:00,683.65,688.72,681.81,684.47,9619.0,683.65,688.72,681.81,684.47,9619.0
2024-11-20 10:00:00,684.99,691.51,682.43,689.22,20803.0,684.99,691.51,682.43,689.22,20803.0
2024-11-20 11:00:00,690.22,694.96,689.21,692.7,15422.0,690.22,694.96,689.21,692.7,15422.0
2024-11-20 12:00:00,692.87,693.58,688.72,690.43,13736.0,692.87,693.58,688.72,690.43,13736.0
2024-11-20 13:00:00,690.84,691.63,687.34,689.02,7174.0,690.84,691.63,687.34,689.02,7174.0
2024-11-20 14:00:00,689.59,691.11,688.45,690.75,6614.0,689.59,691.11,688.45,690.75,6614.0
2024-11-20 15:00:00,690.95,695.31,690.24,694.5,35618.0,690.95,695.31,690.24,694.5,35618.0
2024-11-21 09:30:00,699.0,711.34,698.47,707.22,25032.0,699.0,711.34,698.47,707.22,25032.0
2024-11-21 10:00:00,706.74,714.22,701.91,713.31,29233.0,706.74,714.22,701.91,713.31,29233.0
2024-11-21 11:00:00,714.22,723.96,713.67,723.55,63685.0,714.22,723.96,713.67,723.55,63685.0
2024-11-21 12:00:00,722.78,728.9,720.5,725.76,75208.0,722.78,728.9,720.5,725.76,75208.0
2024-11-21 13:00:00,726.3,727.95,722.07,722.87,46537.0,726.3,727.95,722.07,722.87,46537.0
2024-11-21 14:00:00,722.86,724.71,721.08,722.87,18413.0,722.86,724.71,721.08,722.87,18413.0
2024-11-21 15:00:00,723.59,724.18,717.83,720.06,70377.0,723.59,724.18,717.83,720.06,70377.0
2024-11-22 09:30:00,720.0,729.54,720.0,726.54,12918.0,720.0,729.54,720.0,726.54,12918.0
2024-11-22 10:00:00,726.55,727.52,722.53,727.52,29012.0,726.55,727.52,722.53,727.52,29012.0
2024-11-22 11:00:00,725.38,730.96,723.42,729.08,14818.0,725.38,730.96,723.42,729.08,14818.0
2024-11-22 12:00:00,728.95,735.0,728.94,733.29,19703.0,728.95,735.0,728.94,733.29,19703.0
2024-11-22 13:00:00,733.54,737.91,733.13,737.62,18672.0,733.54,737.91,733.13,737.62,18672.0
2024-11-22 14:00:00,737.2,740.69,736.02,738.07,48506.0,737.2,740.69,736.02,738.07,48506.0
2024-11-22 15:00:00,738.66,745.49,737.69,742.73,110061.0,738.66,745.49,737.69,742.73,110061.0
2024-11-25 09:30:00,746.7,751.62,741.64,744.52,32382.0,746.7,751.62,741.64,744.52,32382.0
2024-11-25 10:00:00,748.43,754.56,746.91,748.8,41930.0,748.43,754.56,746.91,748.8,41930.0
2024-11-25 11:00:00,748.09,749.36,732.86,735.68,109881.0,748.09,749.36,732.86,735.68,109881.0
2024-11-25 12:00:00,735.55,740.98,732.03,740.98,68137.0,735.55,740.98,732.03,740.98,68137.0
2024-11-25 13:00:00,740.98,743.91,736.32,737.09,36562.0,740.98,743.91,736.32,737.09,36562.0
2024-11-25 14:00:00,737.08,737.23,732.09,733.48,35219.0,737.08,737.23,732.09,733.48,35219.0
2024-11-25 15:00:00,733.6,733.6,729.5,731.24,221261.0,733.6,733.6,729.5,731.24,221261.0
2024-11-26 09:30:00,733.48,733.48,725.05,727.71,14744.0,733.48,733.48,725.05,727.71,14744.0
2024-11-26 10:00:00,727.63,737.71,727.0,732.34,11629.0,727.63,737.71,727.0,732.34,11629.0
2024-11-26 11:00:00,732.11,735.0,731.77,733.71,11189.0,732.11,735.0,731.77,733.71,11189.0
2024-11-26 12:00:00,733.71,734.48,731.64,733.24,12703.0,733.71,734.48,731.64,733.24,12703.0
2024-11-26 13:00:00,732.66,734.4,730.3,732.04,23252.0,732.66,734.4,730.3,732.04,23252.0
2024-11-26 14:00:00,731.42,732.57,727.24,728.3,7337.0,731.42,732.57,727.24,728.3,7337.0
2024-11-26 15:00:00,729.04,732.04,727.96,729.81,45178.0,729.04,732.04,727.96,729.81,45178.0
2024-11-27 09:30:00,729.77,729.77,720.03,721.96,7320.0,729.77,729.77,720.03,721.96,7320.0
2024-11-27 10:00:00,720.05,725.82,713.0,714.2,21141.0,720.05,725.82,713.0,714.2,21141.0
2024-11-27 11:00:00,713.71,719.69,712.31,718.03,11426.0,713.71,719.69,712.31,718.03,11426.0
2024-11-27 12:00:00,717.34,719.92,716.16,719.5,6300.0,717.34,719.92,716.16,719.5,6300.0
2024-11-27 13:00:00,719.46,721.97,719.44,720.99,3004.0,719.46,721.97,719.44,720.99,3004.0
2024-11-27 14:00:00,721.7,722.64,720.2,721.79,10677.0,721.7,722.64,720.2,721.79,10677.0
2024-11-27 15:00:00,721.79,724.52,721.01,722.83,25099.0,721.79,724.52,721.01,722.83,25099.0
2024-11-29 09:30:00,726.42,729.0,723.08,726.2,11796.0,726.42,729.0,723.08,726.2,11796.0
2024-11-29 10:00:00,726.12,727.5,720.63,722.41,10388.0,726.12,727.5,720.63,722.41,10388.0
2024-11-29 11:00:00,722.18,722.49,719.09,720.08,12722.0,722.18,722.49,719.09,720.08,12722.0
2024-11-29 12:00:00,719.31,724.3,718.84,721.05,18738.0,719.31,724.3,718.84,721.05,18738.0
2024-12-02 09:30:00,723.51,728.19,722.76,726.26,7938.0,723.51,728.19,722.76,726.26,7938.0
2024-12-02 10:00:00,728.0,730.93,722.17,722.17,14598.0,728.0,730.93,722.17,722.17,14598.0
2024-12-02 11:00:00,721.8,723.1,720.15,722.57,9098.0,721.8,723.1,720.15,722.57,9098.0
2024-12-02 12:00:00,722.6,724.38,722.18,722.87,7716.0,722.6,724.38,722.18,722.87,7716.0
2024-12-02 13:00:00,721.89,725.7,720.94,725.05,11231.0,721.89,725.7,720.94,725.05,11231.0
2024-12-02 14:00:00,724.14,724.8,723.26,723.66,6132.0,724.14,724.8,723.26,723.66,6132.0
2024-12-02 15:00:00,722.9,724.58,722.65,723.55,23479.0,722.9,724.58,722.65,723.55,23479.0
2024-12-03 09:30:00,715.28,728.53,705.22,723.99,25117.0,715.28,728.53,705.22,723.99,25117.0
2024-12-03 10:00:00,724.32,726.4,717.05,718.65,19434.0,724.32,726.4,717.05,718.65,19434.0
2024-12-03 11:00:00,719.56,720.37,715.42,716.56,14323.0,719.56,720.37,715.42,716.56,14323.0
2024-12-03 12:00:00,716.89,718.8,715.96,718.69,21187.0,716.89,718.8,715.96,718.69,21187.0
2024-12-03 13:00:00,719.02,720.5,714.86,714.86,17358.0,719.02,720.5,714.86,714.86,17358.0
2024-12-03 14:00:00,715.41,717.32,714.86,716.42,22120.0,715.41,717.32,714.86,716.42,22120.0
2024-12-03 15:00:00,716.71,721.26,715.9,719.17,45590.0,716.71,721.26,715.9,719.17,45590.0
2024-12-04 09:30:00,741.57,757.21,741.57,750.88,50479.0,741.57,757.21,741.57,750.88,50479.0
2024-12-04 10:00:00,750.88,762.47,748.79,760.39,48964.0,750.88,762.47,748.79,760.39,48964.0
2024-12-04 11:00:00,759.75,761.38,753.96,759.32,26224.0,759.75,761.38,753.96,759.32,26224.0
2024-12-04 12:00:00,758.78,761.09,756.18,759.36,19232.0,758.78,761.09,756.18,759.36,19232.0
2024-12-04 13:00:00,758.72,760.46,754.83,758.33,85722.0,758.72,760.46,754.83,758.33,85722.0
2024-12-04 14:00:00,758.33,759.01,756.02,756.77,35377.0,758.33,759.01,756.02,756.77,35377.0
2024-12-04 15:00:00,756.77,759.68,754.39,757.58,61385.0,756.77,759.68,754.39,757.58,61385.0
2024-12-05 09:30:00,751.41,752.72,740.78,751.45,58631.0,751.41,752.72,740.78,751.45,58631.0
2024-12-05 10:00:00,751.45,753.16,746.91,749.0,35249.0,751.45,753.16,746.91,749.0,35249.0
2024-12-05 11:00:00,748.9,750.01,746.3,748.11,38396.0,748.9,750.01,746.3,748.11,38396.0
2024-12-05 12:00:00,747.6,749.42,747.16,748.76,29530.0,747.6,749.42,747.16,748.76,29530.0
2024-12-05 13:00:00,748.72,749.27,745.1,745.1,19107.0,748.72,749.27,745.1,745.1,19107.0
2024-12-05 14:00:00,744.33,744.43,742.36,743.85,14675.0,744.33,744.43,742.36,743.85,14675.0
2024-12-05 15:00:00,743.53,743.87,736.92,736.98,68931.0,743.53,743.87,736.92,736.98,68931.0
2024-12-06 09:30:00,749.62,755.0,740.73,755.0,29095.0,749.62,755.0,740.73,755.0,29095.0
2024-12-06 10:00:00,754.05,756.79,750.92,754.0,44202.0,754.05,756.79,750.92,754.0,44202.0
2024-12-06 11:00:00,754.2,755.0,751.9,752.14,19281.0,754.2,755.0,751.9,752.14,19281.0
2024-12-06 12:00:00,752.18,752.58,745.58,746.51,63006.0,752.18,752.58,745.58,746.51,63006.0
2024-12-06 13:00:00,746.51,747.06,744.0,744.56,27165.0,746.51,747.06,744.0,744.56,27165.0
2024-12-06 14:00:00,744.62,745.32,741.66,743.5,25172.0,744.62,745.32,741.66,743.5,25172.0
2024-12-06 15:00:00,744.06,744.14,738.2,741.64,73871.0,744.06,744.14,738.2,741.64,73871.0
2024-12-09 09:30:00,744.23,752.15,744.23,748.13,20807.0,744.23,752.15,744.23,748.13,20807.0
2024-12-09 10:00:00,744.61,750.6,733.85,736.05,34650.0,744.61,750.6,733.85,736.05,34650.0
2024-12-09 11:00:00,736.05,738.28,734.08,734.56,20974.0,736.05,738.28,734.08,734.56,20974.0
2024-12-09 12:00:00,734.15,737.02,733.95,735.25,15674.0,734.15,737.02,733.95,735.25,15674.0
2024-12-09 13:00:00,734.34,741.11,733.1,740.29,24222.0,734.34,741.11,733.1,740.29,24222.0
2024-12-09 14:00:00,739.81,740.7,737.9,738.29,15827.0,739.81,740.7,737.9,738.29,15827.0
2024-12-09 15:00:00,738.32,739.34,734.0,737.1,51080.0,738.32,739.34,734.0,737.1,51080.0
2024-12-10 09:30:00,736.73,737.45,728.86,736.14,11834.0,736.73,737.45,728.86,736.14,11834.0
2024-12-10 10:00:00,736.57,741.08,734.48,739.72,41611.0,736.57,741.08,734.48,739.72,41611.0
2024-12-10 11:00:00,739.67,739.67,730.06,732.84,47498.0,739.67,739.67,730.06,732.84,47498.0
2024-12-10 12:00:00,731.96,733.01,730.71,730.73,12197.0,731.96,733.01,730.71,730.73,12197.0
2024-12-10 13:00:00,731.7,731.94,728.26,728.69,17230.0,731.7,731.94,728.26,728.69,17230.0
2024-12-10 14:00:00,728.59,728.78,718.83,719.71,34916.0,728.59,728.78,718.83,719.71,34916.0
2024-12-10 15:00:00,719.7,721.94,707.57,720.21,146084.0,719.7,721.94,707.57,720.21,146084.0
2024-12-11 09:30:00,723.95,738.11,720.63,729.36,10970.0,723.95,738.11,720.63,729.36,10970.0
2024-12-11 10:00:00,730.25,734.36,729.68,730.44,34193.0,730.25,734.36,729.68,730.44,34193.0
2024-12-11 11:00:00,730.64,732.0,729.32,730.31,25339.0,730.64,732.0,729.32,730.31,25339.0
2024-12-11 12:00:00,730.41,734.5,729.7,732.46,54034.0,730.41,734.5,729.7,732.46,54034.0
2024-12-11 13:00:00,733.25,734.97,730.94,732.07,18457.0,733.25,734.97,730.94,732.07,18457.0
2024-12-11 14:00:00,731.91,732.31,727.66,728.58,11178.0,731.91,732.31,727.66,728.58,11178.0
2024-12-11 15:00:00,728.38,730.91,725.2,726.44,54010.0,728.38,730.91,725.2,726.44,54010.0
2024-12-12 09:30:00,729.65,734.1,727.96,729.73,28936.0,729.65,734.1,727.96,729.73,28936.0
2024-12-12 10:00:00,728.66,734.98,725.38,733.2,20398.0,728.66,734.98,725.38,733.2,20398.0
2024-12-12 11:00:00,733.88,734.85,731.25,731.86,38462.0,733.88,734.85,731.25,731.86,38462.0
2024-12-12 12:00:00,732.39,734.89,730.0,733.38,66804.0,732.39,734.89,730.0,733.38,66804.0
2024-12-12 13:00:00,733.57,736.31,730.54,732.43,16252.0,733.57,736.31,730.54,732.43,16252.0
2024-12-12 14:00:00,731.97,733.92,729.09,729.6,25134.0,731.97,733.92,729.09,729.6,25134.0
2024-12-12 15:00:00,729.14,734.49,726.82,734.33,104301.0,729.14,734.49,726.82,734.33,104301.0
2024-12-13 09:30:00,734.78,737.82,732.74,732.75,9313.0,734.78,737.82,732.74,732.75,9313.0
2024-12-13 10:00:00,733.26,735.07,721.99,722.0,52408.0,733.26,735.07,721.99,722.0,52408.0
2024-12-13 11:00:00,721.99,727.39,721.2,724.87,7562.0,721.99,727.39,721.2,724.87,7562.0
2024-12-13 12:00:00,723.86,726.24,722.52,724.21,11617.0,723.86,726.24,722.52,724.21,11617.0
2024-12-13 13:00:00,724.16,725.29,722.22,723.34,5779.0,724.16,725.29,722.22,723.34,5779.0
2024-12-13 14:00:00,722.24,726.1,722.23,724.54,12727.0,722.24,726.1,722.23,724.54,12727.0
2024-12-13 15:00:00,725.02,728.05,721.87,721.87,34363.0,725.02,728.05,721.87,721.87,34363.0
2024-12-16 09:30:00,728.3,733.0,723.41,732.0,8557.0,728.3,733.0,723.41,732.0,8557.0
2024-12-16 10:00:00,732.84,740.55,732.84,736.76,12664.0,732.84,740.55,732.84,736.76,12664.0
2024-12-16 11:00:00,737.33,741.01,737.0,738.96,14808.0,737.33,741.01,737.0,738.96,14808.0
2024-12-16 12:00:00,739.16,739.49,735.84,737.73,10436.0,739.16,739.49,735.84,737.73,10436.0
2024-12-16 13:00:00,738.41,743.87,738.09,742.59,21119.0,738.41,743.87,738.09,742.59,21119.0
2024-12-16 14:00:00,744.0,747.31,743.7,746.85,9815.0,744.0,747.31,743.7,746.85,9815.0
2024-12-16 15:00:00,746.85,749.1,743.58,747.4,76276.0,746.85,749.1,743.58,747.4,76276.0
2024-12-17 09:30:00,735.03,743.45,729.55,737.74,25863.0,735.03,743.45,729.55,737.74,25863.0
2024-12-17 10:00:00,737.19,744.89,734.31,743.05,40398.0,737.19,744.89,734.31,743.05,40398.0
2024-12-17 11:00:00,743.05,748.01,741.1,742.45,18649.0,743.05,748.01,741.1,742.45,18649.0
2024-12-17 12:00:00,742.3,742.32,735.46,736.39,30801.0,742.3,742.32,735.46,736.39,30801.0
2024-12-17 13:00:00,736.54,743.08,736.34,742.6,35325.0,736.54,743.08,736.34,742.6,35325.0
2024-12-17 14:00:00,742.71,745.87,739.52,742.87,51194.0,742.71,745.87,739.52,742.87,51194.0
2024-12-17 15:00:00,742.26,743.07,736.17,741.1,64393.0,742.26,743.07,736.17,741.1,64393.0
2024-12-18 09:30:00,743.26,744.48,737.46,738.97,13717.0,743.26,744.48,737.46,738.97,13717.0
2024-12-18 10:00:00,737.59,744.12,736.74,743.35,17748.0,737.59,744.12,736.74,743.35,17748.0
2024-12-18 11:00:00,743.63,743.64,738.47,742.38,16704.0,743.63,743.64,738.47,742.38,16704.0
2024-12-18 12:00:00,742.3,742.3,736.21,739.34,10398.0,742.3,742.3,736.21,739.34,10398.0
2024-12-18 13:00:00,741.23,741.78,738.68,738.68,4050.0,741.23,741.78,738.68,738.68,4050.0
2024-12-18 14:00:00,740.45,740.78,725.0,725.0,47691.0,740.45,740.78,725.0,725.0,47691.0
2024-12-18 15:00:00,723.74,724.56,705.46,706.13,53551.0,723.74,724.56,705.46,706.13,53551.0
2024-12-19 09:30:00,715.06,715.37,699.51,700.33,26826.0,715.06,715.37,699.51,700.33,26826.0
2024-12-19 10:00:00,700.35,702.44,692.88,696.79,49667.0,700.35,702.44,692.88,696.79,49667.0
2024-12-19 11:00:00,696.18,702.0,691.21,699.68,40863.0,696.18,702.0,691.21,699.68,40863.0
2024-12-19 12:00:00,701.0,701.0,694.67,697.45,16103.0,701.0,701.0,694.67,697.45,16103.0
2024-12-19 13:00:00,698.59,704.24,695.51,704.24,19646.0,698.59,704.24,695.51,704.24,19646.0
2024-12-19 14:00:00,704.27,706.21,703.11,704.34,10391.0,704.27,706.21,703.11,704.34,10391.0
2024-12-19 15:00:00,705.51,706.87,700.31,702.75,31964.0,705.51,706.87,700.31,702.75,31964.0
2024-12-20 09:30:00,690.0,699.61,685.01,695.95,21243.0,690.0,699.61,685.01,695.95,21243.0
2024-12-20 10:00:00,699.84,716.53,699.84,716.53,19905.0,699.84,716.53,699.84,716.53,19905.0
2024-12-20 11:00:00,715.22,719.24,713.56,717.43,19498.0,715.22,719.24,713.56,717.43,19498.0
2024-12-20 12:00:00,718.67,723.74,717.56,720.14,20088.0,718.67,723.74,717.56,720.14,20088.0
2024-12-20 13:00:00,720.0,720.0,716.3,718.11,14662.0,720.0,720.0,716.3,718.11,14662.0
2024-12-20 14:00:00,718.47,720.65,716.59,717.16,15880.0,718.47,720.65,716.59,717.16,15880.0
2024-12-20 15:00:00,717.73,720.09,714.23,718.28,109121.0,717.73,720.09,714.23,718.28,109121.0
2024-12-23 09:30:00,720.0,720.0,711.3,714.38,6886.0,720.0,720.0,711.3,714.38,6886.0
2024-12-23 10:00:00,713.75,714.39,709.99,712.35,7791.0,713.75,714.39,709.99,712.35,7791.0
2024-12-23 11:00:00,712.1,717.46,712.1,717.46,5346.0,712.1,717.46,712.1,717.46,5346.0
2024-12-23 12:00:00,718.44,719.44,716.96,716.96,4795.0,718.44,719.44,716.96,716.96,4795.0
2024-12-23 13:00:00,716.88,718.3,713.98,717.44,3777.0,716.88,718.3,713.98,717.44,3777.0
2024-12-23 14:00:00,716.37,718.36,715.75,716.17,4759.0,716.37,718.36,715.75,716.17,4759.0
2024-12-23 15:00:00,715.78,716.96,712.29,715.52,19757.0,715.78,716.96,712.29,715.52,19757.0
2024-12-24 09:30:00,719.27,720.24,712.17,718.79,3155.0,719.27,720.24,712.17,718.79,3155.0
2024-12-24 10:00:00,718.79,723.84,718.56,722.12,9536.0,718.79,723.84,718.56,722.12,9536.0
2024-12-24 11:00:00,722.79,724.37,721.87,723.34,7660.0,722.79,724.37,721.87,723.34,7660.0
2024-12-24 12:00:00,722.73,723.25,719.79,722.06,14984.0,722.73,723.25,719.79,722.06,14984.0
2024-12-26 09:30:00,721.43,722.91,717.96,719.25,2794.0,721.43,722.91,717.96,719.25,2794.0
2024-12-26 10:00:00,719.25,725.98,717.49,725.98,6631.0,719.25,725.98,717.49,725.98,6631.0
2024-12-26 11:00:00,726.02,726.18,723.56,725.56,6543.0,726.02,726.18,723.56,725.56,6543.0
2024-12-26 12:00:00,725.36,726.09,722.69,722.76,4944.0,725.36,726.09,722.69,722.76,4944.0
2024-12-26 13:00:00,722.68,724.67,722.43,723.35,3532.0,722.68,724.67,722.43,723.35,3532.0
2024-12-26 14:00:00,723.38,725.68,722.73,724.89,4279.0,723.38,725.68,722.73,724.89,4279.0
2024-12-26 15:00:00,725.17,726.85,723.55,724.04,12582.0,725.17,726.85,723.55,724.04,12582.0
2024-12-27 09:30:00,721.6,721.6,711.22,712.38,4039.0,721.6,721.6,711.22,712.38,4039.0
2024-12-27 10:00:00,709.46,710.0,701.07,704.58,15536.0,709.46,710.0,701.07,704.58,15536.0
2024-12-27 11:00:00,704.79,705.34,700.33,701.07,27744.0,704.79,705.34,700.33,701.07,27744.0
2024-12-27 12:00:00,704.0,705.0,701.44,705.0,5050.0,704.0,705.0,701.44,705.0,5050.0
2024-12-27 13:00:00,705.0,706.3,704.22,704.87,11471.0,705.0,706.3,704.22,704.87,11471.0
2024-12-27 14:00:00,704.92,707.66,703.75,707.66,10146.0,704.92,707.66,703.75,707.66,10146.0
2024-12-27 15:00:00,707.97,709.25,705.08,707.9,25593.0,707.97,709.25,705.08,707.9,25593.0
2024-12-30 09:30:00,697.57,698.29,688.15,688.15,8260.0,697.57,698.29,688.15,688.15,8260.0
2024-12-30 10:00:00,690.0,696.09,689.47,694.63,8980.0,690.0,696.09,689.47,694.63,8980.0
2024-12-30 11:00:00,696.58,700.69,693.8,698.98,6360.0,696.58,700.69,693.8,698.98,6360.0
2024-12-30 12:00:00,701.07,702.65,699.45,701.41,8396.0,701.07,702.65,699.45,701.41,8396.0
2024-12-30 13:00:00,701.49,702.21,699.47,701.56,5761.0,701.49,702.21,699.47,701.56,5761.0
2024-12-30 14:00:00,702.29,702.29,697.3,701.17,17061.0,702.29,702.29,697.3,701.17,17061.0
2024-12-30 15:00:00,700.84,702.2,698.71,699.5,27737.0,700.84,702.2,698.71,699.5,27737.0
2024-12-31 09:30:00,703.63,703.63,692.76,698.21,4414.0,703.63,703.63,692.76,698.21,4414.0
2024-12-31 10:00:00,699.24,701.61,696.51,698.23,5836.0,699.24,701.61,696.51,698.23,5836.0
2024-12-31 11:00:00,697.48,697.48,693.86,696.62,5963.0,697.48,697.48,693.86,696.62,5963.0
2024-12-31 12:00:00,696.52,697.89,693.48,695.83,9085.0,696.52,697.89,693.48,695.83,9085.0
2024-12-31 13:00:00,695.46,698.55,694.59,694.7,6307.0,695.46,698.55,694.59,694.7,6307.0
2024-12-31 14:00:00,694.13,695.19,692.12,694.65,6401.0,694.13,695.19,692.12,694.65,6401.0
2024-12-31 15:00:00,694.29,697.39,693.88,696.59,20489.0,694.29,697.39,693.88,696.59,20489.0
2025-01-02 09:30:00,704.98,706.66,691.01,702.26,12439.0,704.98,706.66,691.01,702.26,12439.0
2025-01-02 10:00:00,701.81,703.92,693.03,693.03,15845.0,701.81,703.92,693.03,693.03,15845.0
2025-01-02 11:00:00,694.45,699.08,690.0,697.59,15051.0,694.45,699.08,690.0,697.59,15051.0
2025-01-02 12:00:00,696.98,698.2,689.43,692.23,15846.0,696.98,698.2,689.43,692.23,15846.0
2025-01-02 13:00:00,691.28,694.69,690.42,693.88,21623.0,691.28,694.69,690.42,693.88,21623.0
2025-01-02 14:00:00,694.06,696.72,694.0,694.68,5706.0,694.06,696.72,694.0,694.68,5706.0
2025-01-02 15:00:00,694.56,697.43,693.74,697.42,29689.0,694.56,697.43,693.74,697.42,29689.0
2025-01-03 09:30:00,701.59,709.49,695.03,703.1,25756.0,701.59,709.49,695.03,703.1,25756.0
2025-01-03 10:00:00,702.02,704.93,695.66,696.84,29494.0,702.02,704.93,695.66,696.84,29494.0
2025-01-03 11:00:00,696.84,698.1,691.05,691.05,38695.0,696.84,698.1,691.05,691.05,38695.0
2025-01-03 12:00:00,691.06,693.41,685.67,690.55,21538.0,691.06,693.41,685.67,690.55,21538.0
2025-01-03 13:00:00,690.17,694.42,688.97,693.31,19535.0,690.17,694.42,688.97,693.31,19535.0
2025-01-03 14:00:00,694.02,699.81,693.23,699.81,20805.0,694.02,699.81,693.23,699.81,20805.0
2025-01-03 15:00:00,697.89,702.81,694.85,702.8,33365.0,697.89,702.81,694.85,702.8,33365.0
2025-01-06 09:30:00,711.65,716.28,708.58,715.97,15972.0,711.65,716.28,708.58,715.97,15972.0
2025-01-06 10:00:00,715.99,715.99,708.43,712.17,18305.0,715.99,715.99,708.43,712.17,18305.0
2025-01-06 11:00:00,711.77,714.75,709.89,711.61,16055.0,711.77,714.75,709.89,711.61,16055.0
2025-01-06 12:00:00,710.42,710.44,707.84,708.63,6362.0,710.42,710.44,707.84,708.63,6362.0
2025-01-06 13:00:00,707.68,709.2,706.36,707.03,9468.0,707.68,709.2,706.36,707.03,9468.0
2025-01-06 14:00:00,706.28,708.52,705.01,705.09,8544.0,706.28,708.52,705.01,705.09,8544.0
2025-01-06 15:00:00,704.33,708.09,703.52,707.86,53574.0,704.33,708.09,703.52,707.86,53574.0
2025-01-07 09:30:00,709.73,709.76,703.61,707.2,6199.0,709.73,709.76,703.61,707.2,6199.0
2025-01-07 10:00:00,706.6,706.6,692.99,700.59,10282.0,706.6,706.6,692.99,700.59,10282.0
2025-01-07 11:00:00,700.9,704.94,698.67,699.21,8843.0,700.9,704.94,698.67,699.21,8843.0
2025-01-07 12:00:00,699.14,700.26,697.49,698.02,5723.0,699.14,700.26,697.49,698.02,5723.0
2025-01-07 13:00:00,700.15,700.96,696.78,696.92,9013.0,700.15,700.96,696.78,696.92,9013.0
2025-01-07 14:00:00,697.04,698.5,694.68,695.7,20630.0,697.04,698.5,694.68,695.7,20630.0
2025-01-07 15:00:00,695.01,701.25,693.49,701.23,66419.0,695.01,701.25,693.49,701.23,66419.0
2025-01-08 09:30:00,703.86,706.23,700.48,704.64,13422.0,703.86,706.23,700.48,704.64,13422.0
2025-01-08 10:00:00,704.32,710.0,698.62,707.79,23717.0,704.32,710.0,698.62,707.79,23717.0
2025-01-08 11:00:00,707.79,711.19,706.52,708.26,14044.0,707.79,711.19,706.52,708.26,14044.0
2025-01-08 12:00:00,708.42,708.46,702.62,706.1,9462.0,708.42,708.46,702.62,706.1,9462.0
2025-01-08 13:00:00,706.88,712.8,706.88,712.38,10290.0,706.88,712.8,706.88,712.38,10290.0
2025-01-08 14:00:00,712.7,715.5,711.4,712.28,20247.0,712.7,715.5,711.4,712.28,20247.0
2025-01-08 15:00:00,712.97,713.79,706.53,708.98,43662.0,712.97,713.79,706.53,708.98,43662.0
2025-01-10 09:30:00,693.06,697.89,690.36,693.6,13221.0,693.06,697.89,690.36,693.6,13221.0
2025-01-10 10:00:00,694.0,696.53,685.85,693.8,19824.0,694.0,696.53,685.85,693.8,19824.0
2025-01-10 11:00:00,693.09,697.68,691.37,696.2,15349.0,693.09,697.68,691.37,696.2,15349.0
2025-01-10 12:00:00,696.2,704.54,695.98,703.21,31531.0,696.2,704.54,695.98,703.21,31531.0
2025-01-10 13:00:00,702.3,707.96,702.19,706.42,23357.0,702.3,707.96,702.19,706.42,23357.0
2025-01-10 14:00:00,705.39,706.88,702.54,704.91,9890.0,705.39,706.88,702.54,704.91,9890.0
2025-01-10 15:00:00,704.85,705.3,700.0,704.35,45348.0,704.85,705.3,700.0,704.35,45348.0
2025-01-13 09:30:00,694.14,701.53,690.0,699.09,7541.0,694.14,701.53,690.0,699.09,7541.0
2025-01-13 10:00:00,696.88,699.5,693.79,696.19,7384.0,696.88,699.5,693.79,696.19,7384.0
2025-01-13 11:00:00,696.42,696.47,691.81,691.81,16430.0,696.42,696.47,691.81,691.81,16430.0
2025-01-13 12:00:00,692.85,694.97,692.44,694.14,6656.0,692.85,694.97,692.44,694.14,6656.0
2025-01-13 13:00:00,694.55,694.78,693.1,693.41,6371.0,694.55,694.78,693.1,693.41,6371.0
2025-01-13 14:00:00,694.2,696.95,692.22,693.95,18496.0,694.2,696.95,692.22,693.95,18496.0
2025-01-13 15:00:00,694.26,700.69,693.35,699.56,42629.0,694.26,700.69,693.35,699.56,42629.0
2025-01-14 09:30:00,704.44,713.02,704.23,706.23,11014.0,704.44,713.02,704.23,706.23,11014.0
2025-01-14 10:00:00,703.99,712.38,703.63,705.95,16158.0,703.99,712.38,703.63,705.95,16158.0
2025-01-14 11:00:00,704.26,707.09,703.03,703.62,6889.0,704.26,707.09,703.03,703.62,6889.0
2025-01-14 12:00:00,702.87,707.89,702.86,706.15,13245.0,702.87,707.89,702.86,706.15,13245.0
2025-01-14 13:00:00,705.99,710.74,705.05,708.22,19596.0,705.99,710.74,705.05,708.22,19596.0
2025-01-14 14:00:00,708.23,710.29,704.2,704.2,20233.0,708.23,710.29,704.2,704.2,20233.0
2025-01-14 15:00:00,704.76,706.04,701.6,703.81,58569.0,704.76,706.04,701.6,703.81,58569.0
2025-01-15 09:30:00,719.36,724.6,709.5,717.0,31774.0,719.36,724.6,709.5,717.0,31774.0
2025-01-15 10:00:00,715.06,717.0,706.99,708.66,37357.0,715.06,717.0,706.99,708.66,37357.0
2025-01-15 11:00:00,708.13,714.05,705.92,712.68,18320.0,708.13,714.05,705.92,712.68,18320.0
2025-01-15 12:00:00,711.58,712.71,710.02,710.02,26574.0,711.58,712.71,710.02,710.02,26574.0
2025-01-15 13:00:00,709.61,713.12,709.61,712.67,19348.0,709.61,713.12,709.61,712.67,19348.0
2025-01-15 14:00:00,713.13,715.32,708.43,708.52,29926.0,713.13,715.32,708.43,708.52,29926.0
2025-01-15 15:00:00,708.61,711.62,707.97,708.86,33310.0,708.61,711.62,707.97,708.86,33310.0
2025-01-16 09:30:00,713.0,716.98,712.54,713.94,5154.0,713.0,716.98,712.54,713.94,5154.0
2025-01-16 10:00:00,713.24,718.75,711.65,718.08,25325.0,713.24,718.75,711.65,718.08,25325.0
2025-01-16 11:00:00,718.44,722.88,717.97,721.81,19814.0,718.44,722.88,717.97,721.81,19814.0
2025-01-16 12:00:00,722.11,722.46,720.12,720.13,3663.0,722.11,722.46,720.12,720.13,3663.0
2025-01-16 13:00:00,721.53,722.52,718.68,718.75,12230.0,721.53,722.52,718.68,718.75,12230.0
2025-01-16 14:00:00,718.58,720.27,717.33,720.06,33985.0,718.58,720.27,717.33,720.06,33985.0
2025-01-16 15:00:00,720.58,722.04,717.28,717.36,32845.0,720.58,722.04,717.28,717.36,32845.0
2025-01-17 09:30:00,712.1,713.17,702.56,705.5,28713.0,712.1,713.17,702.56,705.5,28713.0
2025-01-17 10:00:00,706.45,711.0,700.12,710.06,34528.0,706.45,711.0,700.12,710.06,34528.0
2025-01-17 11:00:00,710.79,714.35,709.37,712.24,16825.0,710.79,714.35,709.37,712.24,16825.0
2025-01-17 12:00:00,712.24,717.74,711.0,715.93,17787.0,712.24,717.74,711.0,715.93,17787.0
2025-01-17 13:00:00,714.75,718.85,710.6,711.96,42611.0,714.75,718.85,710.6,711.96,42611.0
2025-01-17 14:00:00,712.49,712.49,706.38,707.67,20125.0,712.49,712.49,706.38,707.67,20125.0
2025-01-17 15:00:00,707.85,707.85,702.37,703.71,84099.0,707.85,707.85,702.37,703.71,84099.0
2025-01-21 09:30:00,709.29,712.09,700.35,701.72,23454.0,709.29,712.09,700.35,701.72,23454.0
2025-01-21 10:00:00,701.71,713.72,700.55,712.47,32368.0,701.71,713.72,700.55,712.47,32368.0
2025-01-21 11:00:00,711.53,712.51,706.66,711.21,15560.0,711.53,712.51,706.66,711.21,15560.0
2025-01-21 12:00:00,709.96,715.61,709.05,715.44,23973.0,709.96,715.61,709.05,715.44,23973.0
2025-01-21 13:00:00,715.31,716.79,713.1,715.97,11439.0,715.31,716.79,713.1,715.97,11439.0
2025-01-21 14:00:00,715.7,718.34,714.43,718.08,11153.0,715.7,718.34,714.43,718.08,11153.0
2025-01-21 15:00:00,718.61,725.86,717.56,725.16,49286.0,718.61,725.86,717.56,725.16,49286.0
2025-01-22 09:30:00,734.3,744.39,730.0,732.08,19487.0,734.3,744.39,730.0,732.08,19487.0
2025-01-22 10:00:00,732.08,737.22,728.75,733.38,15137.0,732.08,737.22,728.75,733.38,15137.0
2025-01-22 11:00:00,734.77,735.41,726.32,729.63,34902.0,734.77,735.41,726.32,729.63,34902.0
2025-01-22 12:00:00,731.05,732.35,727.9,727.91,8316.0,731.05,732.35,727.9,727.91,8316.0
2025-01-22 13:00:00,728.77,733.8,728.77,731.38,8313.0,728.77,733.8,728.77,731.38,8313.0
2025-01-22 14:00:00,731.61,734.94,731.58,733.66,7788.0,731.61,734.94,731.58,733.66,7788.0
2025-01-22 15:00:00,733.37,733.81,729.93,730.39,24145.0,733.37,733.81,729.93,730.39,24145.0
2025-01-23 09:30:00,725.57,729.0,720.22,721.0,8591.0,725.57,729.0,720.22,721.0,8591.0
2025-01-23 10:00:00,722.54,731.58,721.4,731.58,10863.0,722.54,731.58,721.4,731.58,10863.0
2025-01-23 11:00:00,731.58,736.5,728.97,732.99,8112.0,731.58,736.5,728.97,732.99,8112.0
2025-01-23 12:00:00,734.11,734.11,729.38,731.03,6417.0,734.11,734.11,729.38,731.03,6417.0
2025-01-23 13:00:00,730.7,731.94,729.42,730.71,7517.0,730.7,731.94,729.42,730.71,7517.0
2025-01-23 14:00:00,730.71,732.07,728.31,731.51,6684.0,730.71,732.07,728.31,731.51,6684.0
2025-01-23 15:00:00,731.16,737.23,731.05,737.23,21288.0,731.16,737.23,731.05,737.23,21288.0
2025-01-24 09:30:00,741.2,746.74,737.76,743.05,8470.0,741.2,746.74,737.76,743.05,8470.0
2025-01-24 10:00:00,742.64,746.38,737.55,745.76,31354.0,742.64,746.38,737.55,745.76,31354.0
2025-01-24 11:00:00,745.76,750.97,744.48,744.48,16115.0,745.76,750.97,744.48,744.48,16115.0
2025-01-24 12:00:00,744.84,746.17,740.63,741.23,8306.0,744.84,746.17,740.63,741.23,8306.0
2025-01-24 13:00:00,742.05,743.21,739.22,739.22,6402.0,742.05,743.21,739.22,739.22,6402.0
2025-01-24 14:00:00,738.89,738.89,729.16,729.26,24943.0,738.89,738.89,729.16,729.26,24943.0
2025-01-24 15:00:00,729.83,730.68,726.6,726.62,47990.0,729.83,730.68,726.6,726.62,47990.0
2025-01-27 09:30:00,721.21,753.87,715.21,751.61,34457.0,721.21,753.87,715.21,751.61,34457.0
2025-01-27 10:00:00,751.96,779.73,751.96,769.8,89131.0,751.96,779.73,751.96,769.8,89131.0
2025-01-27 11:00:00,770.71,773.0,763.0,766.61,116620.0,770.71,773.0,763.0,766.61,116620.0
2025-01-27 12:00:00,766.64,772.23,761.03,762.98,29567.0,766.64,772.23,761.03,762.98,29567.0
2025-01-27 13:00:00,762.98,764.68,760.4,762.07,21405.0,762.98,764.68,760.4,762.07,21405.0
2025-01-27 14:00:00,762.49,765.78,755.81,757.5,27321.0,762.49,765.78,755.81,757.5,27321.0
2025-01-27 15:00:00,756.57,761.77,756.54,758.05,86374.0,756.57,761.77,756.54,758.05,86374.0
2025-01-28 09:30:00,766.32,790.46,766.08,790.25,44375.0,766.32,790.46,766.08,790.25,44375.0
2025-01-28 10:00:00,790.46,810.7,789.2,808.24,96897.0,790.46,810.7,789.2,808.24,96897.0
2025-01-28 11:00:00,808.24,808.95,799.24,803.21,49508.0,808.24,808.95,799.24,803.21,49508.0
2025-01-28 12:00:00,803.62,808.32,803.62,807.32,37338.0,803.62,808.32,803.62,807.32,37338.0
2025-01-28 13:00:00,806.79,811.79,802.29,804.39,76324.0,806.79,811.79,802.29,804.39,76324.0
2025-01-28 14:00:00,804.39,805.4,799.89,800.35,44624.0,804.39,805.4,799.89,800.35,44624.0
2025-01-28 15:00:00,800.16,802.46,791.3,795.14,71071.0,800.16,802.46,791.3,795.14,71071.0
2025-01-29 09:30:00,788.73,793.27,766.87,767.09,36456.0,788.73,793.27,766.87,767.09,36456.0
2025-01-29 10:00:00,769.41,778.85,766.4,775.49,69211.0,769.41,778.85,766.4,775.49,69211.0
2025-01-29 11:00:00,773.69,779.58,773.24,777.05,29319.0,773.69,779.58,773.24,777.05,29319.0
2025-01-29 12:00:00,779.21,785.89,779.21,783.79,11295.0,779.21,785.89,779.21,783.79,11295.0
2025-01-29 13:00:00,783.87,787.1,778.35,787.0,20473.0,783.87,787.1,778.35,787.0,20473.0
2025-01-29 14:00:00,784.98,785.78,779.75,781.35,30338.0,784.98,785.78,779.75,781.35,30338.0
2025-01-29 15:00:00,784.53,785.73,776.51,777.79,79675.0,784.53,785.73,776.51,777.79,79675.0
2025-01-30 09:30:00,782.0,784.46,770.0,782.41,45340.0,782.0,784.46,770.0,782.41,45340.0
2025-01-30 10:00:00,780.88,782.81,773.99,776.24,33070.0,780.88,782.81,773.99,776.24,33070.0
2025-01-30 11:00:00,778.11,781.04,775.22,780.18,14890.0,778.11,781.04,775.22,780.18,14890.0
2025-01-30 12:00:00,779.0,784.35,778.12,780.63,30804.0,779.0,784.35,778.12,780.63,30804.0
2025-01-30 13:00:00,779.6,780.84,777.52,777.52,40748.0,779.6,780.84,777.52,777.52,40748.0
2025-01-30 14:00:00,777.32,781.0,776.24,780.31,49558.0,777.32,781.0,776.24,780.31,49558.0
2025-01-30 15:00:00,780.02,780.47,770.56,772.4,72901.0,780.02,780.47,770.56,772.4,72901.0
2025-01-31 09:30:00,791.78,800.0,783.07,786.22,34321.0,791.78,800.0,783.07,786.22,34321.0
2025-01-31 10:00:00,787.04,791.0,785.41,786.86,33426.0,787.04,791.0,785.41,786.86,33426.0
2025-01-31 11:00:00,786.87,789.0,782.99,782.99,17843.0,786.87,789.0,782.99,782.99,17843.0
2025-01-31 12:00:00,783.12,790.1,780.75,786.0,35801.0,783.12,790.1,780.75,786.0,35801.0
2025-01-31 13:00:00,786.53,788.88,783.44,783.96,12050.0,786.53,788.88,783.44,783.96,12050.0
2025-01-31 14:00:00,784.13,786.33,780.39,786.33,45149.0,784.13,786.33,780.39,786.33,45149.0
2025-01-31 15:00:00,784.53,784.53,778.94,779.62,29401.0,784.53,784.53,778.94,779.62,29401.0
2025-02-03 09:30:00,766.4,767.56,753.66,758.87,35196.0,766.4,767.56,753.66,758.87,35196.0
2025-02-03 10:00:00,756.57,764.92,745.54,763.55,22990.0,756.57,764.92,745.54,763.55,22990.0
2025-02-03 11:00:00,763.41,764.76,759.59,762.01,10617.0,763.41,764.76,759.59,762.01,10617.0
2025-02-03 12:00:00,763.98,767.57,762.33,766.71,5928.0,763.98,767.57,762.33,766.71,5928.0
2025-02-03 13:00:00,768.07,772.0,767.0,771.9,8575.0,768.07,772.0,767.0,771.9,8575.0
2025-02-03 14:00:00,771.8,773.0,768.5,769.59,6732.0,771.8,773.0,768.5,769.59,6732.0
2025-02-03 15:00:00,769.2,770.11,763.58,765.17,31707.0,769.2,770.11,763.58,765.17,31707.0
2025-02-04 09:30:00,766.67,773.1,765.96,767.45,13928.0,766.67,773.1,765.96,767.45,13928.0
2025-02-04 10:00:00,769.25,771.39,760.88,765.58,32977.0,769.25,771.39,760.88,765.58,32977.0
2025-02-04 11:00:00,766.07,768.58,763.49,765.45,18992.0,766.07,768.58,763.49,765.45,18992.0
2025-02-04 12:00:00,765.17,765.3,761.53,764.0,14006.0,765.17,765.3,761.53,764.0,14006.0
2025-02-04 13:00:00,764.3,765.0,762.04,762.84,26327.0,764.3,765.0,762.04,762.84,26327.0
2025-02-04 14:00:00,762.99,767.24,761.77,764.08,27994.0,762.99,767.24,761.77,764.08,27994.0
2025-02-04 15:00:00,763.91,768.4,762.71,763.16,67058.0,763.91,768.4,762.71,763.16,67058.0
2025-02-05 09:30:00,764.53,771.67,764.0,768.03,9638.0,764.53,771.67,764.0,768.03,9638.0
2025-02-05 10:00:00,769.25,775.79,766.79,775.23,4551.0,769.25,775.79,766.79,775.23,4551.0
2025-02-05 11:00:00,775.53,779.7,772.25,779.7,10902.0,775.53,779.7,772.25,779.7,10902.0
2025-02-05 12:00:00,779.28,780.01,776.57,778.42,5835.0,779.28,780.01,776.57,778.42,5835.0
2025-02-05 13:00:00,779.46,779.46,776.69,778.04,6081.0,779.46,779.46,776.69,778.04,6081.0
2025-02-05 14:00:00,778.59,778.59,775.53,775.67,13400.0,778.59,778.59,775.53,775.67,13400.0
2025-02-05 15:00:00,776.17,780.75,775.51,780.0,30978.0,776.17,780.75,775.51,780.0,30978.0
2025-02-06 09:30:00,774.83,776.94,772.88,775.89,19324.0,774.83,776.94,772.88,775.89,19324.0
2025-02-06 10:00:00,775.89,783.93,775.14,783.35,19782.0,775.89,783.93,775.14,783.35,19782.0
2025-02-06 11:00:00,783.47,786.81,779.87,780.44,19729.0,783.47,786.81,779.87,780.44,19729.0
2025-02-06 12:00:00,780.59,783.59,780.37,781.13,19133.0,780.59,783.59,780.37,781.13,19133.0
2025-02-06 13:00:00,781.01,781.58,778.9,779.98,19912.0,781.01,781.58,778.9,779.98,19912.0
2025-02-06 14:00:00,779.75,780.72,776.11,776.31,19306.0,779.75,780.72,776.11,776.31,19306.0
2025-02-06 15:00:00,776.7,779.56,775.91,777.49,45068.0,776.7,779.56,775.91,777.49,45068.0
2025-02-07 09:30:00,775.0,783.93,775.0,780.57,17493.0,775.0,783.93,775.0,780.57,17493.0
2025-02-07 10:00:00,780.57,782.03,774.39,778.5,29098.0,780.57,782.03,774.39,778.5,29098.0
2025-02-07 11:00:00,778.5,782.77,776.0,778.17,20041.0,778.5,782.77,776.0,778.17,20041.0
2025-02-07 12:00:00,777.34,777.34,771.42,771.42,8002.0,777.34,777.34,771.42,771.42,8002.0
2025-02-07 13:00:00,772.38,779.15,772.37,775.25,8608.0,772.38,779.15,772.37,775.25,8608.0
2025-02-07 14:00:00,775.79,775.81,771.71,772.97,13212.0,775.79,775.81,771.71,772.97,13212.0
2025-02-07 15:00:00,773.41,775.35,770.32,771.32,40174.0,773.41,775.35,770.32,771.32,40174.0
2025-02-10 09:30:00,801.11,808.38,791.0,796.79,47062.0,801.11,808.38,791.0,796.79,47062.0
2025-02-10 10:00:00,794.85,805.34,794.84,799.28,42381.0,794.85,805.34,794.84,799.28,42381.0
2025-02-10 11:00:00,800.94,803.04,794.49,797.62,45091.0,800.94,803.04,794.49,797.62,45091.0
2025-02-10 12:00:00,798.14,802.48,796.69,802.31,23190.0,798.14,802.48,796.69,802.31,23190.0
2025-02-10 13:00:00,802.18,804.09,801.66,802.35,21024.0,802.18,804.09,801.66,802.35,21024.0
2025-02-10 14:00:00,801.8,803.74,801.01,803.45,29687.0,801.8,803.74,801.01,803.45,29687.0
2025-02-10 15:00:00,803.32,807.39,798.25,805.81,133066.0,803.32,807.39,798.25,805.81,133066.0
2025-02-11 09:30:00,798.26,804.55,793.95,794.99,29265.0,798.26,804.55,793.95,794.99,29265.0
2025-02-11 10:00:00,794.99,796.0,790.0,793.38,34595.0,794.99,796.0,790.0,793.38,34595.0
2025-02-11 11:00:00,793.67,794.07,785.39,785.39,28659.0,793.67,794.07,785.39,785.39,28659.0
2025-02-11 12:00:00,786.11,786.11,778.05,784.69,23955.0,786.11,786.11,778.05,784.69,23955.0
2025-02-11 13:00:00,784.03,785.01,776.13,785.01,18070.0,784.03,785.01,776.13,785.01,18070.0
2025-02-11 14:00:00,783.95,790.34,783.95,790.24,22837.0,783.95,790.34,783.95,790.24,22837.0
2025-02-11 15:00:00,790.4,791.76,783.51,783.7,48244.0,790.4,791.76,783.51,783.7,48244.0
2025-02-12 09:30:00,775.93,786.33,770.51,781.86,29781.0,775.93,786.33,770.51,781.86,29781.0
2025-02-12 10:00:00,785.41,787.88,772.92,786.09,37325.0,785.41,787.88,772.92,786.09,37325.0
2025-02-12 11:00:00,784.38,791.8,781.6,791.8,40254.0,784.38,791.8,781.6,791.8,40254.0
2025-02-12 12:00:00,791.8,793.01,788.63,790.73,39183.0,791.8,793.01,788.63,790.73,39183.0
2025-02-12 13:00:00,790.73,793.75,788.27,793.3,27473.0,790.73,793.75,788.27,793.3,27473.0
2025-02-12 14:00:00,792.88,792.88,788.01,790.72,43596.0,792.88,792.88,788.01,790.72,43596.0
2025-02-12 15:00:00,790.71,792.12,780.81,783.08,135485.0,790.71,792.12,780.81,783.08,135485.0
2025-02-13 09:30:00,836.71,881.13,821.62,846.65,194540.0,836.71,881.13,821.62,846.65,194540.0
2025-02-13 10:00:00,846.89,853.38,836.91,840.96,106732.0,846.89,853.38,836.91,840.96,106732.0
2025-02-13 11:00:00,840.96,844.39,834.55,835.67,65903.0,840.96,844.39,834.55,835.67,65903.0
2025-02-13 12:00:00,834.84,837.16,827.7,832.13,38284.0,834.84,837.16,827.7,832.13,38284.0
2025-02-13 13:00:00,832.2,832.2,823.53,824.06,29822.0,832.2,832.2,823.53,824.06,29822.0
2025-02-13 14:00:00,825.0,832.33,824.53,826.97,67892.0,825.0,832.33,824.53,826.97,67892.0
2025-02-13 15:00:00,825.0,826.0,817.17,818.52,134470.0,825.0,826.0,817.17,818.52,134470.0
2025-02-14 09:30:00,818.1,820.0,785.22,809.4,78562.0,818.1,820.0,785.22,809.4,78562.0
2025-02-14 10:00:00,811.5,818.01,798.09,811.67,42733.0,811.5,818.01,798.09,811.67,42733.0
2025-02-14 11:00:00,812.46,814.01,808.37,812.63,15514.0,812.46,814.01,808.37,812.63,15514.0
2025-02-14 12:00:00,811.77,818.88,809.63,817.39,14451.0,811.77,818.88,809.63,817.39,14451.0
2025-02-14 13:00:00,816.85,819.99,813.82,818.13,22404.0,816.85,819.99,813.82,818.13,22404.0
2025-02-14 14:00:00,819.06,819.95,816.03,817.67,11546.0,819.06,819.95,816.03,817.67,11546.0
2025-02-14 15:00:00,816.85,818.02,810.41,812.18,41998.0,816.85,818.02,810.41,812.18,41998.0
2025-02-18 09:30:00,810.0,819.0,801.6,801.6,32899.0,810.0,819.0,801.6,801.6,32899.0
2025-02-18 10:00:00,801.0,801.54,794.0,800.3,19385.0,801.0,801.54,794.0,800.3,19385.0
2025-02-18 11:00:00,799.98,803.26,795.07,801.3,16658.0,799.98,803.26,795.07,801.3,16658.0
2025-02-18 12:00:00,800.71,805.0,799.19,804.31,13692.0,800.71,805.0,799.19,804.31,13692.0
2025-02-18 13:00:00,804.48,806.7,802.21,803.27,20218.0,804.48,806.7,802.21,803.27,20218.0
2025-02-18 14:00:00,802.73,806.11,800.16,803.64,20669.0,802.73,806.11,800.16,803.64,20669.0
2025-02-18 15:00:00,803.56,803.71,800.78,803.35,26720.0,803.56,803.71,800.78,803.35,26720.0
2025-02-19 09:30:00,800.0,803.32,788.43,789.64,10086.0,800.0,803.32,788.43,789.64,10086.0
2025-02-19 10:00:00,789.55,789.55,775.49,777.9,43279.0,789.55,789.55,775.49,777.9,43279.0
2025-02-19 11:00:00,777.73,780.57,772.07,774.35,18844.0,777.73,780.57,772.07,774.35,18844.0
2025-02-19 12:00:00,775.19,777.03,774.35,775.56,29505.0,775.19,777.03,774.35,775.56,29505.0
2025-02-19 13:00:00,775.53,776.92,772.85,774.83,24204.0,775.53,776.92,772.85,774.83,24204.0
2025-02-19 14:00:00,774.86,776.39,773.11,773.78,15854.0,774.86,776.39,773.11,773.78,15854.0
2025-02-19 15:00:00,773.33,773.85,765.11,769.48,85935.0,773.33,773.85,765.11,769.48,85935.0
2025-02-20 09:30:00,766.63,766.63,751.85,754.7,42045.0,766.63,766.63,751.85,754.7,42045.0
2025-02-20 10:00:00,754.65,760.0,746.33,756.92,68647.0,754.65,760.0,746.33,756.92,68647.0
2025-02-20 11:00:00,756.8,758.27,745.34,746.81,43449.0,756.8,758.27,745.34,746.81,43449.0
2025-02-20 12:00:00,746.52,750.13,745.68,746.03,31333.0,746.52,750.13,745.68,746.03,31333.0
2025-02-20 13:00:00,745.77,749.62,745.77,749.46,18673.0,745.77,749.62,745.77,749.46,18673.0
2025-02-20 14:00:00,749.31,751.8,747.41,749.52,22940.0,749.31,751.8,747.41,749.52,22940.0
2025-02-20 15:00:00,749.56,751.71,746.66,748.48,58979.0,749.56,751.71,746.66,748.48,58979.0
2025-02-21 09:30:00,749.0,749.0,733.04,735.84,15490.0,749.0,749.0,733.04,735.84,15490.0
2025-02-21 10:00:00,735.21,739.44,730.29,733.09,33076.0,735.21,739.44,730.29,733.09,33076.0
2025-02-21 11:00:00,732.3,734.0,727.41,730.55,42006.0,732.3,734.0,727.41,730.55,42006.0
2025-02-21 12:00:00,730.39,730.74,721.1,723.0,47782.0,730.39,730.74,721.1,723.0,47782.0
2025-02-21 13:00:00,723.0,723.72,718.03,718.04,46102.0,723.0,723.72,718.03,718.04,46102.0
2025-02-21 14:00:00,719.18,720.32,716.88,718.86,76075.0,719.18,720.32,716.88,718.86,76075.0
2025-02-21 15:00:00,719.13,728.19,719.12,727.04,126228.0,719.13,728.19,719.12,727.04,126228.0
2025-02-24 09:30:00,731.25,731.25,710.35,710.58,18100.0,731.25,731.25,710.35,710.58,18100.0
2025-02-24 10:00:00,711.8,713.88,701.81,707.75,41483.0,711.8,713.88,701.81,707.75,41483.0
2025-02-24 11:00:00,706.98,721.02,706.96,719.99,36218.0,706.98,721.02,706.96,719.99,36218.0
2025-02-24 12:00:00,719.92,725.08,719.92,724.66,25471.0,719.92,725.08,719.92,724.66,25471.0
2025-02-24 13:00:00,724.67,729.83,724.67,728.99,28606.0,724.67,729.83,724.67,728.99,28606.0
2025-02-24 14:00:00,728.67,729.01,725.34,725.34,22244.0,728.67,729.01,725.34,725.34,22244.0
2025-02-24 15:00:00,726.06,727.51,722.88,724.25,75441.0,726.06,727.51,722.88,724.25,75441.0
2025-02-25 09:30:00,717.87,725.37,711.33,716.0,18557.0,717.87,725.37,711.33,716.0,18557.0
2025-02-25 10:00:00,716.54,716.54,701.49,711.5,34283.0,716.54,716.54,701.49,711.5,34283.0
2025-02-25 11:00:00,711.22,717.08,708.17,717.01,50971.0,711.22,717.08,708.17,717.01,50971.0
2025-02-25 12:00:00,715.25,719.72,712.56,719.72,10339.0,715.25,719.72,712.56,719.72,10339.0
2025-02-25 13:00:00,721.88,723.83,719.24,720.53,11653.0,721.88,723.83,719.24,720.53,11653.0
2025-02-25 14:00:00,720.53,722.37,719.76,721.72,22406.0,720.53,722.37,719.76,721.72,22406.0
2025-02-25 15:00:00,721.74,724.33,719.12,719.35,69678.0,721.74,724.33,719.12,719.35,69678.0
2025-02-26 09:30:00,725.0,734.99,723.56,733.06,16541.0,725.0,734.99,723.56,733.06,16541.0
2025-02-26 10:00:00,733.06,737.32,729.19,737.0,22758.0,733.06,737.32,729.19,737.0,22758.0
2025-02-26 11:00:00,736.91,738.54,729.77,732.52,20775.0,736.91,738.54,729.77,732.52,20775.0
2025-02-26 12:00:00,731.42,732.63,724.22,725.38,37228.0,731.42,732.63,724.22,725.38,37228.0
2025-02-26 13:00:00,725.6,726.61,721.77,722.28,29032.0,725.6,726.61,721.77,722.28,29032.0
2025-02-26 14:00:00,722.29,725.23,720.5,721.49,37471.0,722.29,725.23,720.5,721.49,37471.0
2025-02-26 15:00:00,721.1,726.38,721.05,724.37,52193.0,721.1,726.38,721.05,724.37,52193.0
2025-02-27 09:30:00,730.74,734.61,713.52,716.55,16326.0,730.74,734.61,713.52,716.55,16326.0
2025-02-27 10:00:00,714.25,730.69,711.96,724.8,14274.0,714.25,730.69,711.96,724.8,14274.0
2025-02-27 11:00:00,726.1,731.96,724.32,728.53,25088.0,726.1,731.96,724.32,728.53,25088.0
2025-02-27 12:00:00,728.59,730.06,725.22,725.5,11549.0,728.59,730.06,725.22,725.5,11549.0
2025-02-27 13:00:00,726.64,729.2,725.17,726.47,13796.0,726.64,729.2,725.17,726.47,13796.0
2025-02-27 14:00:00,726.35,726.39,718.43,718.98,42435.0,726.35,726.39,718.43,718.98,42435.0
2025-02-27 15:00:00,718.88,718.98,712.19,712.99,52227.0,718.88,718.98,712.19,712.99,52227.0
2025-02-28 09:30:00,711.18,717.53,702.8,711.22,12096.0,711.18,717.53,702.8,711.22,12096.0
2025-02-28 10:00:00,712.89,725.51,710.98,722.03,24985.0,712.89,725.51,710.98,722.03,24985.0
2025-02-28 11:00:00,722.0,722.0,713.0,715.58,9669.0,722.0,722.0,713.0,715.58,9669.0
2025-02-28 12:00:00,715.4,717.75,713.72,714.38,16571.0,715.4,717.75,713.72,714.38,16571.0
2025-02-28 13:00:00,714.48,716.83,710.91,713.2,20127.0,714.48,716.83,710.91,713.2,20127.0
2025-02-28 14:00:00,712.69,718.39,712.69,717.42,16981.0,712.69,718.39,712.69,717.42,16981.0
2025-02-28 15:00:00,716.84,725.66,716.54,724.46,74762.0,716.84,725.66,716.54,724.46,74762.0
2025-03-03 09:30:00,730.05,732.0,713.95,718.32,16859.0,730.05,732.0,713.95,718.32,16859.0
2025-03-03 10:00:00,715.68,727.47,715.68,719.7,20691.0,715.68,727.47,715.68,719.7,20691.0
2025-03-03 11:00:00,720.81,724.55,717.32,722.76,9922.0,720.81,724.55,717.32,722.76,9922.0
2025-03-03 12:00:00,722.45,724.49,721.24,722.34,17357.0,722.45,724.49,721.24,722.34,17357.0
2025-03-03 13:00:00,721.95,722.62,718.23,721.22,61992.0,721.95,722.62,718.23,721.22,61992.0
2025-03-03 14:00:00,720.77,723.77,716.64,717.57,23954.0,720.77,723.77,716.64,717.57,23954.0
2025-03-03 15:00:00,717.69,717.69,705.0,706.94,88712.0,717.69,717.69,705.0,706.94,88712.0
2025-03-04 09:30:00,700.0,702.0,679.84,682.77,54107.0,700.0,702.0,679.84,682.77,54107.0
2025-03-04 10:00:00,680.0,681.9,665.88,673.12,57108.0,680.0,681.9,665.88,673.12,57108.0
2025-03-04 11:00:00,672.47,673.96,667.12,670.38,43397.0,672.47,673.96,667.12,670.38,43397.0
2025-03-04 12:00:00,670.51,680.0,667.02,675.74,65848.0,670.51,680.0,667.02,675.74,65848.0
2025-03-04 13:00:00,675.6,686.46,675.2,685.64,39129.0,675.6,686.46,675.2,685.64,39129.0
2025-03-04 14:00:00,685.64,692.8,684.29,691.14,39731.0,685.64,692.8,684.29,691.14,39731.0
2025-03-04 15:00:00,691.14,697.77,686.38,687.88,94834.0,691.14,697.77,686.38,687.88,94834.0
2025-03-05 09:30:00,681.02,688.48,679.33,686.07,20856.0,681.02,688.48,679.33,686.07,20856.0
2025-03-05 10:00:00,690.75,693.55,685.74,686.79,25826.0,690.75,693.55,685.74,686.79,25826.0
2025-03-05 11:00:00,686.52,686.6,679.74,680.72,32243.0,686.52,686.6,679.74,680.72,32243.0
2025-03-05 12:00:00,680.39,686.46,680.14,685.18,30886.0,680.39,686.46,680.14,685.18,30886.0
2025-03-05 13:00:00,684.45,687.34,682.32,687.03,17599.0,684.45,687.34,682.32,687.03,17599.0
2025-03-05 14:00:00,686.74,695.62,686.45,694.54,28615.0,686.74,695.62,686.45,694.54,28615.0
2025-03-05 15:00:00,694.4,698.98,693.73,697.8,82439.0,694.4,698.98,693.73,697.8,82439.0
2025-03-06 09:30:00,683.28,686.08,675.05,680.29,14959.0,683.28,686.08,675.05,680.29,14959.0
2025-03-06 10:00:00,679.11,688.64,678.5,685.44,31797.0,679.11,688.64,678.5,685.44,31797.0
2025-03-06 11:00:00,687.1,689.0,675.54,675.55,22190.0,687.1,689.0,675.54,675.55,22190.0
2025-03-06 12:00:00,675.08,675.59,667.36,671.32,44291.0,675.08,675.59,667.36,671.32,44291.0
2025-03-06 13:00:00,671.67,671.67,656.23,660.43,57459.0,671.67,671.67,656.23,660.43,57459.0
2025-03-06 14:00:00,660.26,664.18,650.4,654.44,57634.0,660.26,664.18,650.4,654.44,57634.0
2025-03-06 15:00:00,653.91,657.27,649.28,652.1,82330.0,653.91,657.27,649.28,652.1,82330.0
2025-03-07 09:30:00,648.03,659.76,643.24,651.61,33198.0,648.03,659.76,643.24,651.61,33198.0
2025-03-07 10:00:00,651.06,652.34,630.88,633.03,37700.0,651.06,652.34,630.88,633.03,37700.0
2025-03-07 11:00:00,633.1,637.64,613.82,614.53,77935.0,633.1,637.64,613.82,614.53,77935.0
2025-03-07 12:00:00,614.53,626.12,614.39,621.14,36682.0,614.53,626.12,614.39,621.14,36682.0
2025-03-07 13:00:00,621.15,635.89,621.15,635.89,34909.0,621.15,635.89,621.15,635.89,34909.0
2025-03-07 14:00:00,636.17,639.41,631.68,638.48,24478.0,636.17,639.41,631.68,638.48,24478.0
2025-03-07 15:00:00,637.77,642.31,636.74,641.13,63292.0,637.77,642.31,636.74,641.13,63292.0
2025-03-10 09:30:00,620.65,620.65,590.0,603.02,84333.0,620.65,620.65,590.0,603.02,84333.0
2025-03-10 10:00:00,601.24,601.33,583.61,589.83,119381.0,601.24,601.33,583.61,589.83,119381.0
2025-03-10 11:00:00,590.05,596.63,584.25,592.89,101950.0,590.05,596.63,584.25,592.89,101950.0
2025-03-10 12:00:00,591.55,593.14,583.88,585.14,32096.0,591.55,593.14,583.88,585.14,32096.0
2025-03-10 13:00:00,585.14,585.86,575.99,578.22,48152.0,585.14,585.86,575.99,578.22,48152.0
2025-03-10 14:00:00,577.42,580.51,575.94,576.65,62671.0,577.42,580.51,575.94,576.65,62671.0
2025-03-10 15:00:00,576.13,586.65,573.12,586.11,180751.0,576.13,586.65,573.12,586.11,180751.0
2025-03-11 09:30:00,586.0,597.46,582.07,592.97,64719.0,586.0,597.46,582.07,592.97,64719.0
2025-03-11 10:00:00,591.63,592.82,582.7,586.5,190947.0,591.63,592.82,582.7,586.5,190947.0
2025-03-11 11:00:00,586.26,598.83,585.83,594.93,65075.0,586.26,598.83,585.83,594.93,65075.0
2025-03-11 12:00:00,594.43,597.25,591.52,595.39,79799.0,594.43,597.25,591.52,595.39,79799.0
2025-03-11 13:00:00,596.39,596.58,586.99,589.35,90312.0,596.39,596.58,586.99,589.35,90312.0
2025-03-11 14:00:00,589.13,602.52,589.13,601.1,70642.0,589.13,602.52,589.13,601.1,70642.0
2025-03-11 15:00:00,600.08,601.08,589.65,590.62,96399.0,600.08,601.08,589.65,590.62,96399.0
2025-03-12 09:30:00,625.0,637.37,615.46,616.19,88756.0,625.0,637.37,615.46,616.19,88756.0
2025-03-12 10:00:00,615.92,620.0,603.0,604.14,57958.0,615.92,620.0,603.0,604.14,57958.0
2025-03-12 11:00:00,604.93,613.5,603.25,611.57,17134.0,604.93,613.5,603.25,611.57,17134.0
2025-03-12 12:00:00,611.98,615.89,610.57,612.03,55596.0,611.98,615.89,610.57,612.03,55596.0
2025-03-12 13:00:00,611.6,615.76,607.83,607.94,33388.0,611.6,615.76,607.83,607.94,33388.0
2025-03-12 14:00:00,607.87,614.16,607.83,612.81,68742.0,607.87,614.16,607.83,612.81,68742.0
2025-03-12 15:00:00,612.31,612.63,608.46,610.56,130150.0,612.31,612.63,608.46,610.56,130150.0
2025-03-13 09:30:00,606.14,610.16,586.23,587.43,64428.0,606.14,610.16,586.23,587.43,64428.0
2025-03-13 10:00:00,587.05,594.08,584.73,594.08,81579.0,587.05,594.08,584.73,594.08,81579.0
2025-03-13 11:00:00,594.65,598.9,591.21,591.22,58549.0,594.65,598.9,591.21,591.22,58549.0
2025-03-13 12:00:00,590.84,596.5,589.85,593.06,54383.0,590.84,596.5,589.85,593.06,54383.0
2025-03-13 13:00:00,594.47,595.33,586.94,591.26,40071.0,594.47,595.33,586.94,591.26,40071.0
2025-03-13 14:00:00,591.91,600.63,590.62,600.63,31109.0,591.91,600.63,590.62,600.63,31109.0
2025-03-13 15:00:00,599.98,602.43,592.02,598.73,139083.0,599.98,602.43,592.02,598.73,139083.0
2025-03-14 09:30:00,607.94,627.12,605.2,621.82,43812.0,607.94,627.12,605.2,621.82,43812.0
2025-03-14 10:00:00,619.54,624.11,613.0,615.21,60538.0,619.54,624.11,613.0,615.21,60538.0
2025-03-14 11:00:00,617.8,620.01,613.15,615.3,28143.0,617.8,620.01,613.15,615.3,28143.0
2025-03-14 12:00:00,614.97,617.0,612.5,615.71,25873.0,614.97,617.0,612.5,615.71,25873.0
2025-03-14 13:00:00,614.67,616.07,611.4,611.46,26613.0,614.67,616.07,611.4,611.46,26613.0
2025-03-14 14:00:00,611.96,614.43,611.5,611.71,32475.0,611.96,614.43,611.5,611.71,32475.0
2025-03-14 15:00:00,611.75,613.36,608.48,609.32,84364.0,611.75,613.36,608.48,609.32,84364.0
2025-03-17 09:30:00,604.55,619.18,603.73,613.29,25574.0,604.55,619.18,603.73,613.29,25574.0
2025-03-17 10:00:00,613.11,613.47,606.06,606.6,19235.0,613.11,613.47,606.06,606.6,19235.0
2025-03-17 11:00:00,608.08,611.34,606.43,609.0,8281.0,608.08,611.34,606.43,609.0,8281.0
2025-03-17 12:00:00,608.59,611.63,606.41,608.55,6805.0,608.59,611.63,606.41,608.55,6805.0
2025-03-17 13:00:00,607.76,613.8,607.67,612.83,8491.0,607.76,613.8,607.67,612.83,8491.0
2025-03-17 14:00:00,613.58,618.66,612.12,618.53,14704.0,613.58,618.66,612.12,618.53,14704.0
2025-03-17 15:00:00,618.53,622.53,612.51,612.57,87563.0,618.53,622.53,612.51,612.57,87563.0
2025-03-18 09:30:00,607.48,607.73,593.52,595.2,70155.0,607.48,607.73,593.52,595.2,70155.0
2025-03-18 10:00:00,595.75,600.26,589.49,589.49,26641.0,595.75,600.26,589.49,589.49,26641.0
2025-03-18 11:00:00,589.42,590.02,584.98,587.25,17003.0,589.42,590.02,584.98,587.25,17003.0
2025-03-18 12:00:00,586.77,593.13,586.77,592.91,21199.0,586.77,593.13,586.77,592.91,21199.0
2025-03-18 13:00:00,592.81,595.54,591.0,594.71,17251.0,592.81,595.54,591.0,594.71,17251.0
2025-03-18 14:00:00,594.75,596.85,591.82,595.43,12244.0,594.75,596.85,591.82,595.43,12244.0
2025-03-18 15:00:00,595.59,598.53,594.75,597.46,46511.0,595.59,598.53,594.75,597.46,46511.0
2025-03-19 09:30:00,602.83,604.79,596.96,601.69,16369.0,602.83,604.79,596.96,601.69,16369.0
2025-03-19 10:00:00,603.2,607.58,598.91,600.41,22797.0,603.2,607.58,598.91,600.41,22797.0
2025-03-19 11:00:00,600.41,606.29,600.41,604.93,37539.0,600.41,606.29,600.41,604.93,37539.0
2025-03-19 12:00:00,605.74,605.99,602.3,603.72,7406.0,605.74,605.99,602.3,603.72,7406.0
2025-03-19 13:00:00,603.56,603.56,598.38,599.0,20701.0,603.56,603.56,598.38,599.0,20701.0
2025-03-19 14:00:00,598.85,612.08,598.84,610.47,26513.0,598.85,612.08,598.84,610.47,26513.0
2025-03-19 15:00:00,610.47,614.4,602.61,604.8,111244.0,610.47,614.4,602.61,604.8,111244.0
2025-03-20 09:30:00,596.45,600.26,593.76,598.55,10495.0,596.45,600.26,593.76,598.55,10495.0
2025-03-20 10:00:00,599.0,602.6,597.02,600.79,39055.0,599.0,602.6,597.02,600.79,39055.0
2025-03-20 11:00:00,600.64,603.2,599.37,600.81,21043.0,600.64,603.2,599.37,600.81,21043.0
2025-03-20 12:00:00,600.09,602.62,596.07,599.82,29050.0,600.09,602.62,596.07,599.82,29050.0
2025-03-20 13:00:00,601.27,602.2,599.24,599.38,13792.0,601.27,602.2,599.24,599.38,13792.0
2025-03-20 14:00:00,599.38,601.37,596.0,596.41,22868.0,599.38,601.37,596.0,596.41,22868.0
2025-03-20 15:00:00,596.82,600.27,594.32,598.21,68036.0,596.82,600.27,594.32,598.21,68036.0
2025-03-21 09:30:00,598.22,598.22,589.02,593.73,27177.0,598.22,598.22,589.02,593.73,27177.0
2025-03-21 10:00:00,593.49,600.0,592.0,596.08,20015.0,593.49,600.0,592.0,596.08,20015.0
2025-03-21 11:00:00,597.48,597.48,593.73,594.94,4506.0,597.48,597.48,593.73,594.94,4506.0
2025-03-21 12:00:00,595.07,601.74,593.64,601.68,8050.0,595.07,601.74,593.64,601.68,8050.0
2025-03-21 13:00:00,601.45,603.79,600.05,602.75,10437.0,601.45,603.79,600.05,602.75,10437.0
2025-03-21 14:00:00,602.29,604.04,601.52,603.62,13314.0,602.29,604.04,601.52,603.62,13314.0
2025-03-21 15:00:00,603.08,606.31,601.7,606.26,97189.0,603.08,606.31,601.7,606.26,97189.0
2025-03-24 09:30:00,616.98,622.39,614.82,621.18,21744.0,616.98,622.39,614.82,621.18,21744.0
2025-03-24 10:00:00,621.0,624.0,617.96,622.93,16925.0,621.0,624.0,617.96,622.93,16925.0
2025-03-24 11:00:00,622.25,624.63,620.9,624.52,21021.0,622.25,624.63,620.9,624.52,21021.0
2025-03-24 12:00:00,624.24,625.16,621.49,622.06,15815.0,624.24,625.16,621.49,622.06,15815.0
2025-03-24 13:00:00,622.01,622.28,620.0,621.28,10773.0,622.01,622.28,620.0,621.28,10773.0
2025-03-24 14:00:00,620.85,624.02,620.0,623.24,19950.0,620.85,624.02,620.0,623.24,19950.0
2025-03-24 15:00:00,623.35,627.95,622.63,626.45,55541.0,623.35,627.95,622.63,626.45,55541.0
2025-03-25 09:30:00,629.92,637.78,626.98,633.8,10549.0,629.92,637.78,626.98,633.8,10549.0
2025-03-25 10:00:00,633.93,633.93,628.29,628.97,13190.0,633.93,633.93,628.29,628.97,13190.0
2025-03-25 11:00:00,630.31,631.59,626.16,626.2,5285.0,630.31,631.59,626.16,626.2,5285.0
2025-03-25 12:00:00,626.02,627.43,625.78,625.93,5279.0,626.02,627.43,625.78,625.93,5279.0
2025-03-25 13:00:00,626.99,628.72,626.09,627.68,8787.0,626.99,628.72,626.09,627.68,8787.0
2025-03-25 14:00:00,627.54,628.28,625.75,627.16,9129.0,627.54,628.28,625.75,627.16,9129.0
2025-03-25 15:00:00,627.78,628.05,624.88,626.67,38991.0,627.78,628.05,624.88,626.67,38991.0
2025-03-26 09:30:00,621.96,627.71,609.09,610.2,9723.0,621.96,627.71,609.09,610.2,9723.0
2025-03-26 10:00:00,613.12,613.28,604.87,609.15,30687.0,613.12,613.28,604.87,609.15,30687.0
2025-03-26 11:00:00,609.15,611.16,604.01,604.8,10478.0,609.15,611.16,604.01,604.8,10478.0
2025-03-26 12:00:00,603.84,612.09,603.84,609.51,12787.0,603.84,612.09,603.84,609.51,12787.0
2025-03-26 13:00:00,608.16,609.07,604.64,606.7,10192.0,608.16,609.07,604.64,606.7,10192.0
2025-03-26 14:00:00,607.6,609.34,605.88,606.29,15388.0,607.6,609.34,605.88,606.29,15388.0
2025-03-26 15:00:00,606.67,609.35,605.59,608.69,49141.0,606.67,609.35,605.59,608.69,49141.0
2025-03-27 09:30:00,603.62,614.04,590.24,597.54,15583.0,603.62,614.04,590.24,597.54,15583.0
2025-03-27 10:00:00,598.78,606.43,595.43,606.42,22122.0,598.78,606.43,595.43,606.42,22122.0
2025-03-27 11:00:00,606.68,609.76,599.79,600.78,13187.0,606.68,609.76,599.79,600.78,13187.0
2025-03-27 12:00:00,600.43,604.55,599.59,600.05,8500.0,600.43,604.55,599.59,600.05,8500.0
2025-03-27 13:00:00,600.57,603.25,599.81,599.81,11781.0,600.57,603.25,599.81,599.81,11781.0
2025-03-27 14:00:00,600.05,603.26,599.7,600.56,16596.0,600.05,603.26,599.7,600.56,16596.0
2025-03-27 15:00:00,601.14,601.15,592.42,592.74,96948.0,601.14,601.15,592.42,592.74,96948.0
2025-03-28 09:30:00,591.97,593.98,587.75,591.71,55993.0,591.97,593.98,587.75,591.71,55993.0
2025-03-28 10:00:00,589.76,592.99,583.05,583.32,23901.0,589.76,592.99,583.05,583.32,23901.0
2025-03-28 11:00:00,581.18,586.0,579.43,584.79,17308.0,581.18,586.0,579.43,584.79,17308.0
2025-03-28 12:00:00,584.39,585.21,581.79,582.29,7984.0,584.39,585.21,581.79,582.29,7984.0
2025-03-28 13:00:00,581.57,581.57,576.19,578.97,24894.0,581.57,581.57,576.19,578.97,24894.0
2025-03-28 14:00:00,579.73,580.77,577.65,578.25,20899.0,579.73,580.77,577.65,578.25,20899.0
2025-03-28 15:00:00,578.75,581.98,575.0,580.59,151101.0,578.75,581.98,575.0,580.59,151101.0
2025-03-31 09:30:00,566.84,575.33,550.76,559.35,53223.0,566.84,575.33,550.76,559.35,53223.0
2025-03-31 10:00:00,558.94,561.67,552.01,553.17,58250.0,558.94,561.67,552.01,553.17,58250.0
2025-03-31 11:00:00,553.87,564.94,551.57,562.33,57505.0,553.87,564.94,551.57,562.33,57505.0
2025-03-31 12:00:00,562.7,563.86,559.37,559.37,32225.0,562.7,563.86,559.37,559.37,32225.0
2025-03-31 13:00:00,559.92,566.68,558.58,565.24,33085.0,559.92,566.68,558.58,565.24,33085.0
2025-03-31 14:00:00,565.88,573.3,565.87,570.31,26422.0,565.88,573.3,565.87,570.31,26422.0
2025-03-31 15:00:00,570.65,572.49,566.49,571.28,77916.0,570.65,572.49,566.49,571.28,77916.0
2025-04-01 09:30:00,573.72,580.86,566.8,570.03,15298.0,573.72,580.86,566.8,570.03,15298.0
2025-04-01 10:00:00,569.15,573.87,566.73,573.02,11492.0,569.15,573.87,566.73,573.02,11492.0
2025-04-01 11:00:00,572.56,580.77,572.56,579.73,31714.0,572.56,580.77,572.56,579.73,31714.0
2025-04-01 12:00:00,579.5,582.37,577.54,580.92,28563.0,579.5,582.37,577.54,580.92,28563.0
2025-04-01 13:00:00,580.25,580.92,577.67,577.85,12871.0,580.25,580.92,577.67,577.85,12871.0
2025-04-01 14:00:00,577.71,577.96,574.0,577.86,7393.0,577.71,577.96,574.0,577.86,7393.0
2025-04-01 15:00:00,577.97,584.48,577.96,581.73,55333.0,577.97,584.48,577.96,581.73,55333.0
2025-04-02 09:30:00,573.92,592.24,573.92,585.23,39658.0,573.92,592.24,573.92,585.23,39658.0
2025-04-02 10:00:00,582.72,590.0,582.72,589.06,31893.0,582.72,590.0,582.72,589.06,31893.0
2025-04-02 11:00:00,587.81,595.18,587.81,594.14,44100.0,587.81,595.18,587.81,594.14,44100.0
2025-04-02 12:00:00,593.7,598.62,592.24,596.12,33119.0,593.7,598.62,592.24,596.12,33119.0
2025-04-02 13:00:00,596.12,599.27,592.13,593.81,23785.0,596.12,599.27,592.13,593.81,23785.0
2025-04-02 14:00:00,593.51,595.07,585.74,588.02,41516.0,593.51,595.07,585.74,588.02,41516.0
2025-04-02 15:00:00,588.42,594.21,585.9,592.75,74187.0,588.42,594.21,585.9,592.75,74187.0
2025-04-03 09:30:00,558.72,558.72,528.49,530.3,59032.0,558.72,558.72,528.49,530.3,59032.0
2025-04-03 10:00:00,528.48,535.08,527.6,529.81,80582.0,528.48,535.08,527.6,529.81,80582.0
2025-04-03 11:00:00,530.05,534.63,528.38,532.42,61057.0,530.05,534.63,528.38,532.42,61057.0
2025-04-03 12:00:00,532.47,535.89,531.2,531.84,34977.0,532.47,535.89,531.2,531.84,34977.0
2025-04-03 13:00:00,532.54,536.86,531.28,532.08,73345.0,532.54,536.86,531.28,532.08,73345.0
2025-04-03 14:00:00,532.24,533.63,529.11,532.35,45659.0,532.24,533.63,529.11,532.35,45659.0
2025-04-03 15:00:00,531.85,532.17,522.4,526.45,144767.0,531.85,532.17,522.4,526.45,144767.0
2025-04-04 09:30:00,505.0,512.63,489.41,497.04,112896.0,505.0,512.63,489.41,497.04,112896.0
2025-04-04 10:00:00,497.02,497.22,481.15,490.07,98348.0,497.02,497.22,481.15,490.07,98348.0
2025-04-04 11:00:00,488.87,505.61,488.19,498.1,121773.0,488.87,505.61,488.19,498.1,121773.0
2025-04-04 12:00:00,497.99,499.76,492.71,492.71,49772.0,497.99,499.76,492.71,492.71,49772.0
2025-04-04 13:00:00,494.1,500.51,492.25,499.62,46279.0,494.1,500.51,492.25,499.62,46279.0
2025-04-04 14:00:00,500.34,502.88,496.02,497.5,75482.0,500.34,502.88,496.02,497.5,75482.0
2025-04-04 15:00:00,497.68,503.55,491.37,501.25,213545.0,497.68,503.55,491.37,501.25,213545.0
2025-04-07 09:30:00,478.2,495.79,472.27,495.0,55392.0,478.2,495.79,472.27,495.0,55392.0
2025-04-07 10:00:00,493.42,523.68,486.06,503.37,103684.0,493.42,523.68,486.06,503.37,103684.0
2025-04-07 11:00:00,501.73,506.07,488.36,496.95,70065.0,501.73,506.07,488.36,496.95,70065.0
2025-04-07 12:00:00,495.65,498.58,487.98,490.2,29427.0,495.65,498.58,487.98,490.2,29427.0
2025-04-07 13:00:00,492.49,507.84,489.49,503.18,62949.0,492.49,507.84,489.49,503.18,62949.0
2025-04-07 14:00:00,503.19,504.9,493.98,495.09,47236.0,503.19,504.9,493.98,495.09,47236.0
2025-04-07 15:00:00,496.2,499.71,489.67,497.42,121938.0,496.2,499.71,489.67,497.42,121938.0
2025-04-08 09:30:00,515.0,522.06,513.7,519.85,59479.0,515.0,522.06,513.7,519.85,59479.0
2025-04-08 10:00:00,517.95,526.53,513.92,514.99,62687.0,517.95,526.53,513.92,514.99,62687.0
2025-04-08 11:00:00,515.2,518.74,511.19,514.86,38878.0,515.2,518.74,511.19,514.86,38878.0
2025-04-08 12:00:00,513.96,514.42,501.33,502.73,25593.0,513.96,514.42,501.33,502.73,25593.0
2025-04-08 13:00:00,502.51,507.13,497.75,505.63,40046.0,502.51,507.13,497.75,505.63,40046.0
2025-04-08 14:00:00,505.52,506.44,494.81,498.03,50263.0,505.52,506.44,494.81,498.03,50263.0
2025-04-08 15:00:00,498.98,498.98,482.34,487.37,93954.0,498.98,498.98,482.34,487.37,93954.0
2025-04-09 09:30:00,482.28,494.79,480.0,484.83,30943.0,482.28,494.79,480.0,484.83,30943.0
2025-04-09 10:00:00,485.03,490.5,476.27,477.47,35389.0,485.03,490.5,476.27,477.47,35389.0
2025-04-09 11:00:00,476.5,480.95,474.83,477.16,35910.0,476.5,480.95,474.83,477.16,35910.0
2025-04-09 12:00:00,477.1,482.08,475.45,481.66,19700.0,477.1,482.08,475.45,481.66,19700.0
2025-04-09 13:00:00,482.75,543.49,478.72,539.4,179514.0,482.75,543.49,478.72,539.4,179514.0
2025-04-09 14:00:00,541.51,557.97,535.34,545.77,185444.0,541.51,557.97,535.34,545.77,185444.0
2025-04-09 15:00:00,544.06,558.04,542.73,549.26,236113.0,544.06,558.04,542.73,549.26,236113.0
2025-04-10 09:30:00,532.74,535.03,520.7,523.01,44258.0,532.74,535.03,520.7,523.01,44258.0
2025-04-10 10:00:00,524.25,535.75,521.69,530.08,67791.0,524.25,535.75,521.69,530.08,67791.0
2025-04-10 11:00:00,528.56,533.37,521.76,522.16,16731.0,528.56,533.37,521.76,522.16,16731.0
2025-04-10 12:00:00,522.65,524.16,512.77,519.74,43956.0,522.65,524.16,512.77,519.74,43956.0
2025-04-10 13:00:00,521.0,525.54,508.93,523.72,53550.0,521.0,525.54,508.93,523.72,53550.0
2025-04-10 14:00:00,525.92,532.04,516.88,522.81,36378.0,525.92,532.04,516.88,522.81,36378.0
2025-04-10 15:00:00,521.57,527.25,511.52,518.53,131215.0,521.57,527.25,511.52,518.53,131215.0
2025-04-11 09:30:00,518.87,524.25,511.6,518.9,51137.0,518.87,524.25,511.6,518.9,51137.0
2025-04-11 10:00:00,518.51,520.7,510.4,514.64,125548.0,518.51,520.7,510.4,514.64,125548.0
2025-04-11 11:00:00,514.64,519.06,511.56,512.17,44123.0,514.64,519.06,511.56,512.17,44123.0
2025-04-11 12:00:00,510.82,519.21,510.82,517.62,32345.0,510.82,519.21,510.82,517.62,32345.0
2025-04-11 13:00:00,518.36,525.76,513.06,524.29,53326.0,518.36,525.76,513.06,524.29,53326.0
2025-04-11 14:00:00,526.7,526.7,518.41,519.56,40866.0,526.7,526.7,518.41,519.56,40866.0
2025-04-11 15:00:00,519.73,532.8,518.09,527.91,184637.0,519.73,532.8,518.09,527.91,184637.0
2025-04-14 09:30:00,546.36,550.37,535.99,539.01,70321.0,546.36,550.37,535.99,539.01,70321.0
2025-04-14 10:00:00,537.84,545.11,536.31,537.21,86780.0,537.84,545.11,536.31,537.21,86780.0
2025-04-14 11:00:00,537.28,537.59,523.85,524.83,64916.0,537.28,537.59,523.85,524.83,64916.0
2025-04-14 12:00:00,525.06,529.53,524.24,524.94,30746.0,525.06,529.53,524.24,524.94,30746.0
2025-04-14 13:00:00,524.5,528.95,521.81,527.92,35144.0,524.5,528.95,521.81,527.92,35144.0
2025-04-14 14:00:00,527.92,532.1,527.16,529.13,29937.0,527.92,532.1,527.16,529.13,29937.0
2025-04-14 15:00:00,529.13,533.23,526.35,528.28,134857.0,529.13,533.23,526.35,528.28,134857.0
2025-04-15 09:30:00,535.0,545.84,535.0,544.79,51703.0,535.0,545.84,535.0,544.79,51703.0
2025-04-15 10:00:00,542.84,553.63,539.3,544.27,80878.0,542.84,553.63,539.3,544.27,80878.0
2025-04-15 11:00:00,543.65,548.54,542.44,545.04,82771.0,543.65,548.54,542.44,545.04,82771.0
2025-04-15 12:00:00,545.45,549.85,545.41,546.76,13170.0,545.45,549.85,545.41,546.76,13170.0
2025-04-15 13:00:00,546.09,547.91,544.6,546.86,21081.0,546.09,547.91,544.6,546.86,21081.0
2025-04-15 14:00:00,546.77,550.47,545.48,547.99,16945.0,546.77,550.47,545.48,547.99,16945.0
2025-04-15 15:00:00,547.97,548.84,542.09,547.6,106796.0,547.97,548.84,542.09,547.6,106796.0
2025-04-16 09:30:00,532.8,548.18,532.8,544.28,21064.0,532.8,548.18,532.8,544.28,21064.0
2025-04-16 10:00:00,544.2,551.87,544.2,550.24,41001.0,544.2,551.87,544.2,550.24,41001.0
2025-04-16 11:00:00,550.74,554.85,547.85,549.26,24677.0,550.74,554.85,547.85,549.26,24677.0
2025-04-16 12:00:00,550.0,550.85,547.2,547.26,12372.0,550.0,550.85,547.2,547.26,12372.0
2025-04-16 13:00:00,547.53,548.3,536.69,537.38,25958.0,547.53,548.3,536.69,537.38,25958.0
2025-04-16 14:00:00,538.02,541.5,535.01,535.01,22830.0,538.02,541.5,535.01,535.01,22830.0
2025-04-16 15:00:00,535.78,544.66,532.5,543.88,105163.0,535.78,544.66,532.5,543.88,105163.0
2025-04-17 09:30:00,541.37,546.2,540.69,541.37,13059.0,541.37,546.2,540.69,541.37,13059.0
2025-04-17 10:00:00,541.37,544.08,534.62,535.94,21221.0,541.37,544.08,534.62,535.94,21221.0
2025-04-17 11:00:00,535.86,541.25,535.85,539.55,36670.0,535.86,541.25,535.85,539.55,36670.0
2025-04-17 12:00:00,539.8,544.07,537.96,543.02,15140.0,539.8,544.07,537.96,543.02,15140.0
2025-04-17 13:00:00,543.02,543.73,539.93,543.1,17958.0,543.02,543.73,539.93,543.1,17958.0
2025-04-17 14:00:00,541.96,544.71,539.97,539.97,12399.0,541.96,544.71,539.97,539.97,12399.0
2025-04-17 15:00:00,539.97,541.98,537.45,539.84,44359.0,539.97,541.98,537.45,539.84,44359.0
2025-04-21 09:30:00,530.0,533.03,524.31,524.87,15077.0,530.0,533.03,524.31,524.87,15077.0
2025-04-21 10:00:00,523.14,524.54,516.46,518.65,21278.0,523.14,524.54,516.46,518.65,21278.0
2025-04-21 11:00:00,518.86,519.91,515.44,515.44,12605.0,518.86,519.91,515.44,515.44,12605.0
2025-04-21 12:00:00,515.75,517.65,510.67,511.03,68039.0,515.75,517.65,510.67,511.03,68039.0
2025-04-21 13:00:00,511.09,512.58,509.95,509.95,19283.0,511.09,512.58,509.95,509.95,19283.0
2025-04-21 14:00:00,509.83,512.75,508.76,510.72,15184.0,509.83,512.75,508.76,510.72,15184.0
2025-04-21 15:00:00,511.52,519.07,510.22,519.06,75719.0,511.52,519.07,510.22,519.06,75719.0
2025-04-22 09:30:00,529.23,532.36,523.67,525.04,23114.0,529.23,532.36,523.67,525.04,23114.0
2025-04-22 10:00:00,525.02,529.62,525.02,527.18,29163.0,525.02,529.62,525.02,527.18,29163.0
2025-04-22 11:00:00,527.19,529.71,526.06,529.14,8273.0,527.19,529.71,526.06,529.14,8273.0
2025-04-22 12:00:00,529.28,541.1,529.28,540.69,97411.0,529.28,541.1,529.28,540.69,97411.0
2025-04-22 13:00:00,540.99,542.58,528.99,532.13,43318.0,540.99,542.58,528.99,532.13,43318.0
2025-04-22 14:00:00,532.94,535.35,532.42,534.42,35259.0,532.94,535.35,532.42,534.42,35259.0
2025-04-22 15:00:00,535.45,542.67,534.35,541.13,113552.0,535.45,542.67,534.35,541.13,113552.0
2025-04-23 09:30:00,570.07,584.14,569.64,579.2,46883.0,570.07,584.14,569.64,579.2,46883.0
2025-04-23 10:00:00,578.31,581.73,569.77,570.06,67555.0,578.31,581.73,569.77,570.06,67555.0
2025-04-23 11:00:00,569.84,571.72,563.63,565.89,61182.0,569.84,571.72,563.63,565.89,61182.0
2025-04-23 12:00:00,565.89,567.4,561.14,566.63,39956.0,565.89,567.4,561.14,566.63,39956.0
2025-04-23 13:00:00,565.85,570.14,565.41,569.74,37065.0,565.85,570.14,565.41,569.74,37065.0
2025-04-23 14:00:00,568.9,570.89,566.18,567.8,28620.0,568.9,570.89,566.18,567.8,28620.0
2025-04-23 15:00:00,567.58,568.44,563.22,565.7,120225.0,567.58,568.44,563.22,565.7,120225.0
2025-04-24 09:30:00,576.58,600.0,574.17,597.42,46656.0,576.58,600.0,574.17,597.42,46656.0
2025-04-24 10:00:00,597.81,603.98,591.52,595.98,28021.0,597.81,603.98,591.52,595.98,28021.0
2025-04-24 11:00:00,595.19,601.84,595.1,599.88,54072.0,595.19,601.84,595.1,599.88,54072.0
2025-04-24 12:00:00,600.74,603.26,596.2,599.13,32701.0,600.74,603.26,596.2,599.13,32701.0
2025-04-24 13:00:00,599.68,603.57,599.43,601.16,14743.0,599.68,603.57,599.43,601.16,14743.0
2025-04-24 14:00:00,601.22,604.82,601.21,603.79,19016.0,601.22,604.82,601.21,603.79,19016.0
2025-04-24 15:00:00,602.98,602.98,596.68,600.03,68402.0,602.98,602.98,596.68,600.03,68402.0
2025-04-25 09:30:00,597.65,612.56,597.65,603.56,15237.0,597.65,612.56,597.65,603.56,15237.0
2025-04-25 10:00:00,603.56,610.7,602.71,603.63,31011.0,603.56,610.7,602.71,603.63,31011.0
2025-04-25 11:00:00,604.39,612.85,604.39,610.53,20890.0,604.39,612.85,604.39,610.53,20890.0
2025-04-25 12:00:00,609.28,617.52,609.27,617.15,40729.0,609.28,617.52,609.27,617.15,40729.0
2025-04-25 13:00:00,616.63,617.98,611.23,612.0,26695.0,616.63,617.98,611.23,612.0,26695.0
2025-04-25 14:00:00,612.05,616.89,612.04,614.27,32131.0,612.05,616.89,612.04,614.27,32131.0
2025-04-25 15:00:00,614.04,617.62,611.95,615.26,80446.0,614.04,617.62,611.95,615.26,80446.0
2025-04-28 09:30:00,620.89,622.38,612.72,613.36,16189.0,620.89,622.38,612.72,613.36,16189.0
2025-04-28 10:00:00,612.59,616.43,610.76,610.76,14167.0,612.59,616.43,610.76,610.76,14167.0
2025-04-28 11:00:00,611.31,611.98,604.77,609.09,10558.0,611.31,611.98,604.77,609.09,10558.0
2025-04-28 12:00:00,608.79,608.79,601.36,603.5,56669.0,608.79,608.79,601.36,603.5,56669.0
2025-04-28 13:00:00,603.83,606.55,601.42,606.55,14544.0,603.83,606.55,601.42,606.55,14544.0
2025-04-28 14:00:00,606.55,612.8,604.93,610.87,43368.0,606.55,612.8,604.93,610.87,43368.0
2025-04-28 15:00:00,610.88,613.78,609.28,612.44,39701.0,610.88,613.78,609.28,612.44,39701.0
2025-04-29 09:30:00,615.97,616.61,606.0,611.38,14239.0,615.97,616.61,606.0,611.38,14239.0
2025-04-29 10:00:00,611.38,614.5,608.77,613.12,43764.0,611.38,614.5,608.77,613.12,43764.0
2025-04-29 11:00:00,614.0,614.9,610.26,610.26,18316.0,614.0,614.9,610.26,610.26,18316.0
2025-04-29 12:00:00,611.35,614.5,608.73,608.73,36569.0,611.35,614.5,608.73,608.73,36569.0
2025-04-29 13:00:00,608.26,613.0,608.26,612.23,35502.0,608.26,613.0,608.26,612.23,35502.0
2025-04-29 14:00:00,612.22,613.59,609.28,612.0,26195.0,612.22,613.59,609.28,612.0,26195.0
2025-04-29 15:00:00,612.33,615.65,610.88,612.34,75272.0,612.33,615.65,610.88,612.34,75272.0
2025-04-30 09:30:00,598.41,599.49,589.0,595.81,24903.0,598.41,599.49,589.0,595.81,24903.0
2025-04-30 10:00:00,593.3,601.51,592.83,598.99,27650.0,593.3,601.51,592.83,598.99,27650.0
2025-04-30 11:00:00,598.99,604.51,598.98,604.26,23372.0,598.99,604.51,598.98,604.26,23372.0
2025-04-30 12:00:00,604.77,604.77,599.54,601.34,14371.0,604.77,604.77,599.54,601.34,14371.0
2025-04-30 13:00:00,601.57,604.86,599.75,603.14,13015.0,601.57,604.86,599.75,603.14,13015.0
2025-04-30 14:00:00,603.18,604.83,601.94,602.8,30100.0,603.18,604.83,601.94,602.8,30100.0
2025-04-30 15:00:00,603.17,612.63,601.0,611.64,63480.0,603.17,612.63,601.0,611.64,63480.0
2025-05-01 09:30:00,617.23,623.76,613.62,622.28,20899.0,617.23,623.76,613.62,622.28,20899.0
2025-05-01 10:00:00,623.38,635.55,621.21,633.73,76069.0,623.38,635.55,621.21,633.73,76069.0
2025-05-01 11:00:00,634.11,634.39,629.81,630.59,29232.0,634.11,634.39,629.81,630.59,29232.0
2025-05-01 12:00:00,629.67,630.19,627.21,630.19,53977.0,629.67,630.19,627.21,630.19,53977.0
2025-05-01 13:00:00,630.27,634.35,626.88,629.53,25383.0,630.27,634.35,626.88,629.53,25383.0
2025-05-01 14:00:00,629.54,632.29,629.53,630.6,19828.0,629.54,632.29,629.53,630.6,19828.0
2025-05-01 15:00:00,630.3,632.67,623.38,624.23,54218.0,630.3,632.67,623.38,624.23,54218.0
2025-05-02 09:30:00,632.24,635.4,624.05,633.0,25424.0,632.24,635.4,624.05,633.0,25424.0
2025-05-02 10:00:00,634.72,638.16,631.31,632.12,14357.0,634.72,638.16,631.31,632.12,14357.0
2025-05-02 11:00:00,632.27,637.81,632.18,637.81,5950.0,632.27,637.81,632.18,637.81,5950.0
2025-05-02 12:00:00,637.81,641.47,637.09,638.96,13131.0,637.81,641.47,637.09,638.96,13131.0
2025-05-02 13:00:00,638.91,639.54,636.81,638.08,12601.0,638.91,639.54,636.81,638.08,12601.0
2025-05-02 14:00:00,638.16,639.18,636.65,638.17,23218.0,638.16,639.18,636.65,638.17,23218.0
2025-05-02 15:00:00,637.7,639.3,635.69,635.85,60875.0,637.7,639.3,635.69,635.85,60875.0
2025-05-05 09:30:00,630.71,647.57,630.71,647.57,16772.0,630.71,647.57,630.71,647.57,16772.0
2025-05-05 10:00:00,649.45,651.5,642.96,647.18,33867.0,649.45,651.5,642.96,647.18,33867.0
2025-05-05 11:00:00,648.33,650.04,641.97,645.16,22486.0,648.33,650.04,641.97,645.16,22486.0
2025-05-05 12:00:00,645.0,648.95,644.16,648.94,24081.0,645.0,648.95,644.16,648.94,24081.0
2025-05-05 13:00:00,648.71,650.25,646.5,646.98,21289.0,648.71,650.25,646.5,646.98,21289.0
2025-05-05 14:00:00,646.71,648.11,644.69,646.55,7247.0,646.71,648.11,644.69,646.55,7247.0
2025-05-05 15:00:00,646.6,646.6,640.4,640.4,59843.0,646.6,646.6,640.4,640.4,59843.0
2025-05-06 09:30:00,628.84,634.2,626.0,627.14,9599.0,628.84,634.2,626.0,627.14,9599.0
2025-05-06 10:00:00,628.27,635.31,625.89,632.63,38732.0,628.27,635.31,625.89,632.63,38732.0
2025-05-06 11:00:00,633.01,638.67,633.01,637.51,34615.0,633.01,638.67,633.01,637.51,34615.0
2025-05-06 12:00:00,637.56,640.77,633.83,634.11,16694.0,637.56,640.77,633.83,634.11,16694.0
2025-05-06 13:00:00,634.23,636.4,631.05,631.91,9989.0,634.23,636.4,631.05,631.91,9989.0
2025-05-06 14:00:00,632.35,637.74,632.35,635.91,14213.0,632.35,637.74,632.35,635.91,14213.0
2025-05-06 15:00:00,636.38,638.03,632.5,632.5,35304.0,636.38,638.03,632.5,632.5,35304.0
2025-05-07 09:30:00,642.28,647.43,633.53,644.36,15134.0,642.28,647.43,633.53,644.36,15134.0
2025-05-07 10:00:00,643.58,645.28,637.73,639.16,30679.0,643.58,645.28,637.73,639.16,30679.0
2025-05-07 11:00:00,639.16,643.35,637.66,643.07,20664.0,639.16,643.35,637.66,643.07,20664.0
2025-05-07 12:00:00,643.42,643.7,640.59,643.56,9820.0,643.42,643.7,640.59,643.56,9820.0
2025-05-07 13:00:00,642.65,644.7,641.31,641.31,10002.0,642.65,644.7,641.31,641.31,10002.0
2025-05-07 14:00:00,640.42,643.99,635.64,643.38,21123.0,640.42,643.99,635.64,643.38,21123.0
2025-05-07 15:00:00,643.23,646.52,639.32,643.84,55165.0,643.23,646.52,639.32,643.84,55165.0
2025-05-08 09:30:00,651.27,655.28,643.91,649.57,37594.0,651.27,655.28,643.91,649.57,37594.0
2025-05-08 10:00:00,649.57,661.06,649.5,654.57,45902.0,649.57,661.06,649.5,654.57,45902.0
2025-05-08 11:00:00,653.14,667.65,652.9,663.14,38784.0,653.14,667.65,652.9,663.14,38784.0
2025-05-08 12:00:00,663.14,667.07,662.72,665.18,34819.0,663.14,667.07,662.72,665.18,34819.0
2025-05-08 13:00:00,665.1,667.9,662.69,664.55,22570.0,665.1,667.9,662.69,664.55,22570.0
2025-05-08 14:00:00,665.99,669.99,664.84,667.64,41283.0,665.99,669.99,664.84,667.64,41283.0
2025-05-08 15:00:00,667.27,670.54,659.47,660.51,135039.0,667.27,670.54,659.47,660.51,135039.0
2025-05-09 09:30:00,614.33,619.53,598.2,604.97,137300.0,614.33,619.53,598.2,604.97,137300.0
2025-05-09 10:00:00,604.46,605.18,582.01,600.0,238143.0,604.46,605.18,582.01,600.0,238143.0
2025-05-09 11:00:00,600.38,610.93,594.25,609.78,166222.0,600.38,610.93,594.25,609.78,166222.0
2025-05-09 12:00:00,609.05,615.74,604.87,611.42,101568.0,609.05,615.74,604.87,611.42,101568.0
2025-05-09 13:00:00,611.63,614.85,604.01,604.74,48113.0,611.63,614.85,604.01,604.74,48113.0
2025-05-09 14:00:00,604.7,606.4,599.31,599.78,50673.0,604.7,606.4,599.31,599.78,50673.0
2025-05-09 15:00:00,600.0,605.69,598.46,601.45,144057.0,600.0,605.69,598.46,601.45,144057.0
2025-05-12 09:30:00,628.89,646.25,624.22,643.18,80260.0,628.89,646.25,624.22,643.18,80260.0
2025-05-12 10:00:00,644.36,656.0,641.8,642.47,134144.0,644.36,656.0,641.8,642.47,134144.0
2025-05-12 11:00:00,642.71,651.11,642.35,649.2,71023.0,642.71,651.11,642.35,649.2,71023.0
2025-05-12 12:00:00,649.54,654.75,648.3,652.91,51045.0,649.54,654.75,648.3,652.91,51045.0
2025-05-12 13:00:00,652.86,658.0,652.41,655.09,47503.0,652.86,658.0,652.41,655.09,47503.0
2025-05-12 14:00:00,654.61,658.03,652.22,654.69,35016.0,654.61,658.03,652.22,654.69,35016.0
2025-05-12 15:00:00,654.69,663.99,651.84,662.62,162107.0,654.69,663.99,651.84,662.62,162107.0
2025-05-13 09:30:00,664.76,665.0,648.38,663.74,49744.0,664.76,665.0,648.38,663.74,49744.0
2025-05-13 10:00:00,664.86,671.1,664.81,670.36,94187.0,664.86,671.1,664.81,670.36,94187.0
2025-05-13 11:00:00,669.73,675.85,667.83,672.9,65792.0,669.73,675.85,667.83,672.9,65792.0
2025-05-13 12:00:00,672.99,676.34,671.58,675.7,19031.0,672.99,676.34,671.58,675.7,19031.0
2025-05-13 13:00:00,674.04,678.23,673.1,673.16,34600.0,674.04,678.23,673.1,673.16,34600.0
2025-05-13 14:00:00,673.29,676.2,670.99,674.95,38022.0,673.29,676.2,670.99,674.95,38022.0
2025-05-13 15:00:00,674.85,674.94,671.0,671.71,92274.0,674.85,674.94,671.0,671.71,92274.0
2025-05-14 09:30:00,673.59,682.56,672.28,674.05,46222.0,673.59,682.56,672.28,674.05,46222.0
2025-05-14 10:00:00,674.05,682.57,670.58,670.58,49335.0,674.05,682.57,670.58,670.58,49335.0
2025-05-14 11:00:00,670.58,671.67,667.73,670.62,28593.0,670.58,671.67,667.73,670.62,28593.0
2025-05-14 12:00:00,670.86,672.75,668.26,668.26,19924.0,670.86,672.75,668.26,668.26,19924.0
2025-05-14 13:00:00,668.52,669.51,664.79,667.77,27767.0,668.52,669.51,664.79,667.77,27767.0
2025-05-14 14:00:00,668.51,669.65,665.46,668.04,86429.0,668.51,669.65,665.46,668.04,86429.0
2025-05-14 15:00:00,668.38,670.45,666.7,670.19,70915.0,668.38,670.45,666.7,670.19,70915.0
2025-05-15 09:30:00,665.0,666.25,653.49,655.02,23403.0,665.0,666.25,653.49,655.02,23403.0
2025-05-15 10:00:00,655.02,655.86,644.01,651.13,138703.0,655.02,655.86,644.01,651.13,138703.0
2025-05-15 11:00:00,652.69,660.95,652.69,660.63,83093.0,652.69,660.95,652.69,660.63,83093.0
2025-05-15 12:00:00,661.23,666.18,659.59,663.08,53205.0,661.23,666.18,659.59,663.08,53205.0
2025-05-15 13:00:00,664.06,664.41,660.67,660.67,20225.0,664.06,664.41,660.67,660.67,20225.0
2025-05-15 14:00:00,659.98,663.33,657.37,661.22,23360.0,659.98,663.33,657.37,661.22,23360.0
2025-05-15 15:00:00,661.89,665.07,659.83,663.63,134102.0,661.89,665.07,659.83,663.63,134102.0
2025-05-16 09:30:00,664.77,665.72,662.98,665.72,9641.0,664.77,665.72,662.98,665.72,9641.0
2025-05-16 10:00:00,665.72,669.02,661.17,664.6,41553.0,665.72,669.02,661.17,664.6,41553.0
2025-05-16 11:00:00,664.0,665.7,659.95,664.46,22893.0,664.0,665.7,659.95,664.46,22893.0
2025-05-16 12:00:00,664.46,667.93,663.32,666.85,36889.0,664.46,667.93,663.32,666.85,36889.0
2025-05-16 13:00:00,666.85,668.66,664.86,666.84,39249.0,666.85,668.66,664.86,666.84,39249.0
2025-05-16 14:00:00,667.16,669.46,666.16,667.75,45476.0,667.16,669.46,666.16,667.75,45476.0
2025-05-16 15:00:00,667.75,667.88,658.91,661.22,105900.0,667.75,667.88,658.91,661.22,105900.0
2025-05-19 09:30:00,650.03,654.34,645.65,648.54,28238.0,650.03,654.34,645.65,648.54,28238.0
2025-05-19 10:00:00,648.54,650.88,644.0,644.83,19630.0,648.54,650.88,644.0,644.83,19630.0
2025-05-19 11:00:00,646.78,648.93,645.38,647.85,5929.0,646.78,648.93,645.38,647.85,5929.0
2025-05-19 12:00:00,648.31,648.75,646.92,647.3,6515.0,648.31,648.75,646.92,647.3,6515.0
2025-05-19 13:00:00,647.31,651.66,647.31,650.29,12080.0,647.31,651.66,647.31,650.29,12080.0
2025-05-19 14:00:00,650.33,652.0,649.05,651.92,26148.0,650.33,652.0,649.05,651.92,26148.0
2025-05-19 15:00:00,652.0,652.0,647.25,647.79,49930.0,652.0,652.0,647.25,647.79,49930.0
2025-05-20 09:30:00,645.54,645.54,641.24,643.71,18921.0,645.54,645.54,641.24,643.71,18921.0
2025-05-20 10:00:00,644.52,646.75,639.74,642.49,18440.0,644.52,646.75,639.74,642.49,18440.0
2025-05-20 11:00:00,642.49,644.12,641.61,641.8,8568.0,642.49,644.12,641.61,641.8,8568.0
2025-05-20 12:00:00,641.65,643.55,638.5,643.55,15722.0,641.65,643.55,638.5,643.55,15722.0
2025-05-20 13:00:00,643.39,643.55,640.62,642.03,20906.0,643.39,643.55,640.62,642.03,20906.0
2025-05-20 14:00:00,642.76,642.86,640.12,641.25,42430.0,642.76,642.86,640.12,641.25,42430.0
2025-05-20 15:00:00,640.73,642.09,637.87,641.18,83742.0,640.73,642.09,637.87,641.18,83742.0
2025-05-21 09:30:00,635.0,638.49,630.09,638.22,8656.0,635.0,638.49,630.09,638.22,8656.0
2025-05-21 10:00:00,639.75,639.75,634.81,638.01,21803.0,639.75,639.75,634.81,638.01,21803.0
2025-05-21 11:00:00,636.31,637.83,635.29,636.73,63310.0,636.31,637.83,635.29,636.73,63310.0
2025-05-21 12:00:00,636.74,637.04,634.0,634.0,20787.0,636.74,637.04,634.0,634.0,20787.0
2025-05-21 13:00:00,634.02,634.83,622.84,627.05,29673.0,634.02,634.83,622.84,627.05,29673.0
2025-05-21 14:00:00,627.76,628.65,624.47,624.47,34926.0,627.76,628.65,624.47,624.47,34926.0
2025-05-21 15:00:00,624.75,625.26,617.76,619.61,81691.0,624.75,625.26,617.76,619.61,81691.0
2025-05-22 09:30:00,620.49,625.09,614.22,625.09,21696.0,620.49,625.09,614.22,625.09,21696.0
2025-05-22 10:00:00,625.93,627.7,620.68,622.84,21861.0,625.93,627.7,620.68,622.84,21861.0
2025-05-22 11:00:00,621.36,626.14,621.36,625.93,11685.0,621.36,626.14,621.36,625.93,11685.0
2025-05-22 12:00:00,625.52,627.12,624.34,625.85,15847.0,625.52,627.12,624.34,625.85,15847.0
2025-05-22 13:00:00,627.1,628.76,625.35,628.57,7894.0,627.1,628.76,625.35,628.57,7894.0
2025-05-22 14:00:00,628.26,628.92,625.86,628.92,26138.0,628.26,628.92,625.86,628.92,26138.0
2025-05-22 15:00:00,628.68,632.39,625.63,627.78,112600.0,628.68,632.39,625.63,627.78,112600.0
2025-05-23 09:30:00,612.15,619.7,611.26,614.74,17600.0,612.15,619.7,611.26,614.74,17600.0
2025-05-23 10:00:00,614.58,621.35,613.04,618.01,79203.0,614.58,621.35,613.04,618.01,79203.0
2025-05-23 11:00:00,618.53,621.39,616.47,618.96,13734.0,618.53,621.39,616.47,618.96,13734.0
2025-05-23 12:00:00,618.99,621.15,618.84,620.49,5059.0,618.99,621.15,618.84,620.49,5059.0
2025-05-23 13:00:00,620.96,621.27,618.0,619.5,9257.0,620.96,621.27,618.0,619.5,9257.0
2025-05-23 14:00:00,619.03,620.91,618.25,618.83,10006.0,619.03,620.91,618.25,618.83,10006.0
2025-05-23 15:00:00,618.66,619.85,613.7,614.84,46182.0,618.66,619.85,613.7,614.84,46182.0
2025-05-27 09:30:00,621.86,622.58,614.08,620.81,12794.0,621.86,622.58,614.08,620.81,12794.0
2025-05-27 10:00:00,620.82,627.49,620.81,624.99,22875.0,620.82,627.49,620.81,624.99,22875.0
2025-05-27 11:00:00,625.33,625.97,619.96,620.91,35913.0,625.33,625.97,619.96,620.91,35913.0
2025-05-27 12:00:00,620.93,623.46,619.5,622.66,18785.0,620.93,623.46,619.5,622.66,18785.0
2025-05-27 13:00:00,622.61,623.71,622.38,623.57,21689.0,622.61,623.71,622.38,623.57,21689.0
2025-05-27 14:00:00,623.57,623.57,618.82,619.62,24556.0,623.57,623.57,618.82,619.62,24556.0
2025-05-27 15:00:00,619.23,619.23,614.04,615.38,107555.0,619.23,619.23,614.04,615.38,107555.0
2025-05-28 09:30:00,618.67,626.94,617.32,622.73,18195.0,618.67,626.94,617.32,622.73,18195.0
2025-05-28 10:00:00,621.47,622.89,619.0,622.78,10484.0,621.47,622.89,619.0,622.78,10484.0
2025-05-28 11:00:00,622.9,625.29,621.09,622.43,12331.0,622.9,625.29,621.09,622.43,12331.0
2025-05-28 12:00:00,622.38,625.21,622.06,622.7,7886.0,622.38,625.21,622.06,622.7,7886.0
2025-05-28 13:00:00,622.7,623.45,620.19,621.58,17755.0,622.7,623.45,620.19,621.58,17755.0
2025-05-28 14:00:00,621.58,623.46,619.77,620.0,35845.0,621.58,623.46,619.77,620.0,35845.0
2025-05-28 15:00:00,619.92,622.28,616.45,616.55,70937.0,619.92,622.28,616.45,616.55,70937.0
2025-05-29 09:30:00,621.16,621.16,603.15,603.84,29885.0,621.16,621.16,603.15,603.84,29885.0
2025-05-29 10:00:00,604.65,607.95,591.04,596.71,88121.0,604.65,607.95,591.04,596.71,88121.0
2025-05-29 11:00:00,596.72,597.32,584.79,586.37,107750.0,596.72,597.32,584.79,586.37,107750.0
2025-05-29 12:00:00,584.76,594.46,584.76,589.81,24321.0,584.76,594.46,584.76,589.81,24321.0
2025-05-29 13:00:00,589.89,590.07,582.41,583.54,35829.0,589.89,590.07,582.41,583.54,35829.0
2025-05-29 14:00:00,583.5,585.55,581.69,583.07,40371.0,583.5,585.55,581.69,583.07,40371.0
2025-05-29 15:00:00,583.7,584.01,576.22,577.68,197319.0,583.7,584.01,576.22,577.68,197319.0
2025-05-30 09:30:00,582.28,584.3,567.28,569.49,36635.0,582.28,584.3,567.28,569.49,36635.0
2025-05-30 10:00:00,569.48,579.42,568.91,576.36,41137.0,569.48,579.42,568.91,576.36,41137.0
2025-05-30 11:00:00,576.0,579.37,571.75,578.07,142190.0,576.0,579.37,571.75,578.07,142190.0
2025-05-30 12:00:00,578.07,580.56,573.75,574.23,82462.0,578.07,580.56,573.75,574.23,82462.0
2025-05-30 13:00:00,575.0,580.1,574.91,578.38,24017.0,575.0,580.1,574.91,578.38,24017.0
2025-05-30 14:00:00,578.26,585.86,577.99,585.39,73647.0,578.26,585.86,577.99,585.39,73647.0
2025-05-30 15:00:00,585.31,590.67,584.92,590.19,93599.0,585.31,590.67,584.92,590.19,93599.0
2025-06-02 09:30:00,587.62,595.0,578.0,578.75,16256.0,587.62,595.0,578.0,578.75,16256.0
2025-06-02 10:00:00,576.01,587.91,576.0,587.85,24981.0,576.01,587.91,576.0,587.85,24981.0
2025-06-02 11:00:00,588.19,593.0,586.36,592.45,19965.0,588.19,593.0,586.36,592.45,19965.0
2025-06-02 12:00:00,592.37,594.42,589.8,593.49,13451.0,592.37,594.42,589.8,593.49,13451.0
2025-06-02 13:00:00,593.8,596.14,593.53,595.74,16956.0,593.8,596.14,593.53,595.74,16956.0
2025-06-02 14:00:00,596.12,597.18,594.8,595.14,15331.0,596.12,597.18,594.8,595.14,15331.0
2025-06-02 15:00:00,595.15,595.16,591.73,592.04,47164.0,595.15,595.16,591.73,592.04,47164.0
2025-06-03 09:30:00,593.48,593.85,583.85,588.47,15486.0,593.48,593.85,583.85,588.47,15486.0
2025-06-03 10:00:00,589.87,595.55,586.59,595.47,24890.0,589.87,595.55,586.59,595.47,24890.0
2025-06-03 11:00:00,595.3,596.03,592.67,593.5,13329.0,595.3,596.03,592.67,593.5,13329.0
2025-06-03 12:00:00,593.4,595.66,591.56,594.56,21020.0,593.4,595.66,591.56,594.56,21020.0
2025-06-03 13:00:00,594.5,595.38,593.36,594.44,15190.0,594.5,595.38,593.36,594.44,15190.0
2025-06-03 14:00:00,594.28,597.85,592.08,596.61,21576.0,594.28,597.85,592.08,596.61,21576.0
2025-06-03 15:00:00,595.93,600.12,595.75,600.11,48360.0,595.93,600.12,595.75,600.11,48360.0
2025-06-04 09:30:00,597.34,600.69,596.0,597.82,10701.0,597.34,600.69,596.0,597.82,10701.0
2025-06-04 10:00:00,596.53,603.0,590.0,602.81,31096.0,596.53,603.0,590.0,602.81,31096.0
2025-06-04 11:00:00,602.08,603.71,601.0,601.49,8154.0,602.08,603.71,601.0,601.49,8154.0
2025-06-04 12:00:00,601.47,601.65,599.85,600.56,3771.0,601.47,601.65,599.85,600.56,3771.0
2025-06-04 13:00:00,600.86,601.39,599.04,600.07,17717.0,600.86,601.39,599.04,600.07,17717.0
2025-06-04 14:00:00,600.0,600.57,598.61,599.69,8615.0,600.0,600.57,598.61,599.69,8615.0
2025-06-04 15:00:00,599.7,601.72,599.14,600.24,26523.0,599.7,601.72,599.14,600.24,26523.0
2025-06-05 09:30:00,601.54,604.63,598.88,600.63,10185.0,601.54,604.63,598.88,600.63,10185.0
2025-06-05 10:00:00,602.31,609.22,602.3,606.93,39779.0,602.31,609.22,602.3,606.93,39779.0
2025-06-05 11:00:00,607.44,611.0,605.64,609.15,58636.0,607.44,611.0,605.64,609.15,58636.0
2025-06-05 12:00:00,608.67,610.0,602.36,603.03,11147.0,608.67,610.0,602.36,603.03,11147.0
2025-06-05 13:00:00,602.84,609.61,602.7,608.09,6414.0,602.84,609.61,602.7,608.09,6414.0
2025-06-05 14:00:00,607.42,607.99,604.47,604.86,12098.0,607.42,607.99,604.47,604.86,12098.0
2025-06-05 15:00:00,604.86,605.3,599.03,603.77,47075.0,604.86,605.3,599.03,603.77,47075.0
2025-06-06 09:30:00,606.16,606.93,598.55,604.55,9533.0,606.16,606.93,598.55,604.55,9533.0
2025-06-06 10:00:00,605.09,605.09,600.25,603.94,6906.0,605.09,605.09,600.25,603.94,6906.0
2025-06-06 11:00:00,604.07,607.74,603.02,607.51,86317.0,604.07,607.74,603.02,607.51,86317.0
2025-06-06 12:00:00,605.5,607.4,602.69,603.55,8942.0,605.5,607.4,602.69,603.55,8942.0
2025-06-06 13:00:00,603.63,604.73,602.38,604.04,5568.0,603.63,604.73,602.38,604.04,5568.0
2025-06-06 14:00:00,604.66,606.57,604.0,605.69,19924.0,604.66,606.57,604.0,605.69,19924.0
2025-06-06 15:00:00,605.69,609.39,605.15,607.94,78351.0,605.69,609.39,605.15,607.94,78351.0
2025-06-09 09:30:00,609.28,609.73,598.31,609.12,32844.0,609.28,609.73,598.31,609.12,32844.0
2025-06-09 10:00:00,607.1,610.15,600.87,603.58,21170.0,607.1,610.15,600.87,603.58,21170.0
2025-06-09 11:00:00,603.85,605.17,602.13,602.21,33574.0,603.85,605.17,602.13,602.21,33574.0
2025-06-09 12:00:00,601.38,602.71,599.99,602.71,22751.0,601.38,602.71,599.99,602.71,22751.0
2025-06-09 13:00:00,603.03,604.0,601.94,603.36,7670.0,603.03,604.0,601.94,603.36,7670.0
2025-06-09 14:00:00,603.3,607.14,601.39,607.14,14761.0,603.3,607.14,601.39,607.14,14761.0
2025-06-09 15:00:00,607.76,610.61,605.6,606.06,32536.0,607.76,610.61,605.6,606.06,32536.0
2025-06-10 09:30:00,605.0,605.42,577.53,583.19,94528.0,605.0,605.42,577.53,583.19,94528.0
2025-06-10 10:00:00,584.6,588.65,578.0,586.37,138325.0,584.6,588.65,578.0,586.37,138325.0
2025-06-10 11:00:00,585.45,590.0,581.0,582.81,50571.0,585.45,590.0,581.0,582.81,50571.0
2025-06-10 12:00:00,584.0,587.81,582.85,587.04,47175.0,584.0,587.81,582.85,587.04,47175.0
2025-06-10 13:00:00,587.81,589.22,583.75,583.9,45413.0,587.81,589.22,583.75,583.9,45413.0
2025-06-10 14:00:00,583.7,585.65,581.79,582.91,35373.0,583.7,585.65,581.79,582.91,35373.0
2025-06-10 15:00:00,583.03,585.23,578.0,580.79,83976.0,583.03,585.23,578.0,580.79,83976.0
2025-06-11 09:30:00,583.0,587.0,580.37,584.38,18936.0,583.0,587.0,580.37,584.38,18936.0
2025-06-11 10:00:00,584.38,585.17,578.9,579.1,47536.0,584.38,585.17,578.9,579.1,47536.0
2025-06-11 11:00:00,579.47,582.81,578.38,581.36,47217.0,579.47,582.81,578.38,581.36,47217.0
2025-06-11 12:00:00,581.13,584.22,578.78,583.71,36477.0,581.13,584.22,578.78,583.71,36477.0
2025-06-11 13:00:00,583.64,585.01,580.44,580.48,22705.0,583.64,585.01,580.44,580.48,22705.0
2025-06-11 14:00:00,580.52,580.55,576.27,576.27,32648.0,580.52,580.55,576.27,576.27,32648.0
2025-06-11 15:00:00,576.31,576.52,572.74,573.46,67462.0,576.31,576.52,572.74,573.46,67462.0
2025-06-12 09:30:00,573.36,578.51,567.31,569.02,50623.0,573.36,578.51,567.31,569.02,50623.0
2025-06-12 10:00:00,568.39,575.4,568.37,571.77,45595.0,568.39,575.4,568.37,571.77,45595.0
2025-06-12 11:00:00,571.77,574.19,570.27,571.64,122270.0,571.77,574.19,570.27,571.64,122270.0
2025-06-12 12:00:00,571.5,574.3,571.14,572.5,96578.0,571.5,574.3,571.14,572.5,96578.0
2025-06-12 13:00:00,572.33,575.09,571.12,571.46,65537.0,572.33,575.09,571.12,571.46,65537.0
2025-06-12 14:00:00,571.81,573.46,569.07,570.29,82650.0,571.81,573.46,569.07,570.29,82650.0
2025-06-12 15:00:00,570.83,571.07,567.33,569.48,142031.0,570.83,571.07,567.33,569.48,142031.0
2025-06-13 09:30:00,561.52,563.1,551.41,553.08,39363.0,561.52,563.1,551.41,553.08,39363.0
2025-06-13 10:00:00,554.07,557.38,551.65,556.76,79780.0,554.07,557.38,551.65,556.76,79780.0
2025-06-13 11:00:00,555.94,560.44,555.16,560.44,54288.0,555.94,560.44,555.16,560.44,54288.0
2025-06-13 12:00:00,560.44,560.8,557.76,559.9,57481.0,560.44,560.8,557.76,559.9,57481.0
2025-06-13 13:00:00,559.27,561.34,557.19,558.34,13835.0,559.27,561.34,557.19,558.34,13835.0
2025-06-13 14:00:00,558.23,559.01,552.37,554.88,26677.0,558.23,559.01,552.37,554.88,26677.0
2025-06-13 15:00:00,555.2,556.0,551.58,554.2,52377.0,555.2,556.0,551.58,554.2,52377.0
2025-06-16 09:30:00,555.5,559.0,550.52,555.04,42428.0,555.5,559.0,550.52,555.04,42428.0
2025-06-16 10:00:00,555.59,559.2,552.85,557.57,35126.0,555.59,559.2,552.85,557.57,35126.0
2025-06-16 11:00:00,557.01,558.2,552.78,554.66,34336.0,557.01,558.2,552.78,554.66,34336.0
2025-06-16 12:00:00,554.48,555.16,553.0,553.55,32945.0,554.48,555.16,553.0,553.55,32945.0
2025-06-16 13:00:00,553.88,554.78,551.8,551.8,30286.0,553.88,554.78,551.8,551.8,30286.0
2025-06-16 14:00:00,552.08,552.69,547.64,549.83,41041.0,552.08,552.69,547.64,549.83,41041.0
2025-06-16 15:00:00,549.59,550.01,547.29,549.14,112756.0,549.59,550.01,547.29,549.14,112756.0
2025-06-17 09:30:00,548.03,550.0,543.09,547.66,44786.0,548.03,550.0,543.09,547.66,44786.0
2025-06-17 10:00:00,548.27,552.51,547.73,549.2,51624.0,548.27,552.51,547.73,549.2,51624.0
2025-06-17 11:00:00,550.05,555.55,549.34,551.82,26459.0,550.05,555.55,549.34,551.82,26459.0
2025-06-17 12:00:00,552.1,554.23,551.13,551.13,21253.0,552.1,554.23,551.13,551.13,21253.0
2025-06-17 13:00:00,551.04,551.88,547.41,548.1,47554.0,551.04,551.88,547.41,548.1,47554.0
2025-06-17 14:00:00,548.08,551.6,547.36,550.43,36988.0,548.08,551.6,547.36,550.43,36988.0
2025-06-17 15:00:00,550.52,554.84,550.13,554.83,92735.0,550.52,554.84,550.13,554.83,92735.0
2025-06-18 09:30:00,555.77,559.2,546.67,546.67,9828.0,555.77,559.2,546.67,546.67,9828.0
2025-06-18 10:00:00,547.21,547.21,539.5,541.6,57194.0,547.21,547.21,539.5,541.6,57194.0
2025-06-18 11:00:00,541.15,543.31,537.59,537.59,48886.0,541.15,543.31,537.59,537.59,48886.0
2025-06-18 12:00:00,537.5,539.75,537.17,538.49,21888.0,537.5,539.75,537.17,538.49,21888.0
2025-06-18 13:00:00,537.94,540.68,535.21,539.11,42492.0,537.94,540.68,535.21,539.11,42492.0
2025-06-18 14:00:00,539.86,543.99,537.89,538.7,40578.0,539.86,543.99,537.89,538.7,40578.0
2025-06-18 15:00:00,538.52,544.47,538.51,544.46,59807.0,538.52,544.47,538.51,544.46,59807.0
2025-06-20 09:30:00,547.34,550.12,538.06,540.07,35673.0,547.34,550.12,538.06,540.07,35673.0
2025-06-20 10:00:00,541.0,542.0,537.04,539.03,82407.0,541.0,542.0,537.04,539.03,82407.0
2025-06-20 11:00:00,538.45,542.65,538.23,540.31,93029.0,538.45,542.65,538.23,540.31,93029.0
2025-06-20 12:00:00,539.79,540.05,536.29,536.46,21818.0,539.79,540.05,536.29,536.46,21818.0
2025-06-20 13:00:00,535.81,537.2,532.07,535.73,128946.0,535.81,537.2,532.07,535.73,128946.0
2025-06-20 14:00:00,535.69,536.7,530.91,531.26,80456.0,535.69,536.7,530.91,531.26,80456.0
2025-06-20 15:00:00,531.71,535.34,530.72,534.98,231054.0,531.71,535.34,530.72,534.98,231054.0