date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-06-29 09:30:00,23.75,23.89,23.0,23.2,5304800.0,23.75,23.89,23.0,23.2,5304800.0
2012-06-29 10:00:00,23.2,23.85,22.94,23.0,2576700.0,23.2,23.85,22.94,23.0,2576700.0
2012-06-29 11:00:00,23.0,23.32,23.0,23.08,472500.0,23.0,23.32,23.0,23.08,472500.0
2012-06-29 12:00:00,23.06,23.16,22.99,23.04,336900.0,23.06,23.16,22.99,23.04,336900.0
2012-06-29 13:00:00,23.04,23.49,22.83,23.32,572800.0,23.04,23.49,22.83,23.32,572800.0
2012-06-29 14:00:00,23.26,24.3,23.11,24.02,535700.0,23.26,24.3,23.11,24.02,535700.0
2012-06-29 15:00:00,24.03,24.75,23.6,24.22,910100.0,24.03,24.75,23.6,24.22,910100.0
2012-07-02 09:30:00,24.75,25.01,24.1,24.26,190000.0,24.75,25.01,24.1,24.26,190000.0
2012-07-02 10:00:00,24.33,24.65,24.3,24.65,170600.0,24.33,24.65,24.3,24.65,170600.0
2012-07-02 11:00:00,24.6,24.61,24.42,24.5,46600.0,24.6,24.61,24.42,24.5,46600.0
2012-07-02 12:00:00,24.5,25.2,24.46,25.08,46400.0,24.5,25.2,24.46,25.08,46400.0
2012-07-02 13:00:00,25.19,25.19,24.75,24.75,76200.0,25.19,25.19,24.75,24.75,76200.0
2012-07-02 14:00:00,24.87,24.99,24.75,24.79,26500.0,24.87,24.99,24.75,24.79,26500.0
2012-07-02 15:00:00,24.83,24.95,24.51,24.83,85500.0,24.83,24.95,24.51,24.83,85500.0
2012-07-03 09:30:00,24.85,25.0,24.6,24.6,69000.0,24.85,25.0,24.6,24.6,69000.0
2012-07-03 10:00:00,24.68,25.0,24.63,24.96,106500.0,24.68,25.0,24.63,24.96,106500.0
2012-07-03 11:00:00,24.96,25.0,24.8,24.93,106600.0,24.96,25.0,24.8,24.93,106600.0
2012-07-03 12:00:00,24.93,25.32,24.89,25.24,112100.0,24.93,25.32,24.89,25.24,112100.0
2012-07-05 09:30:00,25.5,25.68,25.14,25.47,53700.0,25.5,25.68,25.14,25.47,53700.0
2012-07-05 10:00:00,25.38,26.26,25.38,25.69,75800.0,25.38,26.26,25.38,25.69,75800.0
2012-07-05 11:00:00,25.82,26.2,25.63,25.76,91900.0,25.82,26.2,25.63,25.76,91900.0
2012-07-05 12:00:00,25.75,26.2,25.7,26.05,97600.0,25.75,26.2,25.7,26.05,97600.0
2012-07-05 13:00:00,26.08,26.09,25.8,25.96,71900.0,26.08,26.09,25.8,25.96,71900.0
2012-07-05 14:00:00,25.95,26.01,25.89,25.93,71200.0,25.95,26.01,25.89,25.93,71200.0
2012-07-05 15:00:00,25.93,26.1,25.8,25.96,70500.0,25.93,26.1,25.8,25.96,70500.0
2012-07-06 09:30:00,25.75,25.75,25.3,25.42,41900.0,25.75,25.75,25.3,25.42,41900.0
2012-07-06 10:00:00,25.4,25.62,25.1,25.6,112800.0,25.4,25.62,25.1,25.6,112800.0
2012-07-06 11:00:00,25.6,25.6,25.18,25.49,43200.0,25.6,25.6,25.18,25.49,43200.0
2012-07-06 12:00:00,25.43,25.61,25.41,25.5,20100.0,25.43,25.61,25.41,25.5,20100.0
2012-07-06 13:00:00,25.5,25.6,25.46,25.57,42700.0,25.5,25.6,25.46,25.57,42700.0
2012-07-06 14:00:00,25.58,25.86,25.57,25.75,40600.0,25.58,25.86,25.57,25.75,40600.0
2012-07-06 15:00:00,25.82,26.12,25.7,25.84,47800.0,25.82,26.12,25.7,25.84,47800.0
2012-07-09 09:30:00,25.96,26.3,25.89,25.96,11600.0,25.96,26.3,25.89,25.96,11600.0
2012-07-09 10:00:00,25.99,26.0,25.85,25.85,15600.0,25.99,26.0,25.85,25.85,15600.0
2012-07-09 11:00:00,25.85,25.91,25.25,25.4,36000.0,25.85,25.91,25.25,25.4,36000.0
2012-07-09 12:00:00,25.44,25.5,25.32,25.39,7000.0,25.44,25.5,25.32,25.39,7000.0
2012-07-09 13:00:00,25.34,25.4,25.31,25.4,11100.0,25.34,25.4,25.31,25.4,11100.0
2012-07-09 14:00:00,25.35,25.41,25.33,25.4,20300.0,25.35,25.41,25.33,25.4,20300.0
2012-07-09 15:00:00,25.37,25.4,25.18,25.24,47500.0,25.37,25.4,25.18,25.24,47500.0
2012-07-10 09:30:00,25.22,25.69,25.11,25.41,20200.0,25.22,25.69,25.11,25.41,20200.0
2012-07-10 10:00:00,25.5,25.5,25.31,25.43,20900.0,25.5,25.5,25.31,25.43,20900.0
2012-07-10 11:00:00,25.45,25.46,25.26,25.45,47600.0,25.45,25.46,25.26,25.45,47600.0
2012-07-10 12:00:00,25.4,25.5,25.38,25.44,29200.0,25.4,25.5,25.38,25.44,29200.0
2012-07-10 13:00:00,25.41,25.44,25.16,25.35,27200.0,25.41,25.44,25.16,25.35,27200.0
2012-07-10 14:00:00,25.37,25.44,25.18,25.23,69500.0,25.37,25.44,25.18,25.23,69500.0
2012-07-10 15:00:00,25.22,25.37,25.06,25.08,79500.0,25.22,25.37,25.06,25.08,79500.0
2012-07-11 09:30:00,25.02,25.35,24.85,24.9,14800.0,25.02,25.35,24.85,24.9,14800.0
2012-07-11 10:00:00,24.89,24.98,24.65,24.72,31600.0,24.89,24.98,24.65,24.72,31600.0
2012-07-11 11:00:00,24.72,24.79,24.63,24.79,25400.0,24.72,24.79,24.63,24.79,25400.0
2012-07-11 12:00:00,24.76,24.97,24.73,24.86,52400.0,24.76,24.97,24.73,24.86,52400.0
2012-07-11 13:00:00,24.83,24.85,24.66,24.69,15300.0,24.83,24.85,24.66,24.69,15300.0
2012-07-11 14:00:00,24.68,24.68,23.72,23.8,62400.0,24.68,24.68,23.72,23.8,62400.0
2012-07-11 15:00:00,23.78,23.8,23.49,23.74,87000.0,23.78,23.8,23.49,23.74,87000.0
2012-07-12 09:30:00,23.3,23.58,22.81,22.84,51600.0,23.3,23.58,22.81,22.84,51600.0
2012-07-12 10:00:00,22.86,23.06,22.62,22.75,37700.0,22.86,23.06,22.62,22.75,37700.0
2012-07-12 11:00:00,22.78,23.34,22.75,23.34,43100.0,22.78,23.34,22.75,23.34,43100.0
2012-07-12 12:00:00,23.3,23.57,23.25,23.57,42000.0,23.3,23.57,23.25,23.57,42000.0
2012-07-12 13:00:00,23.54,24.47,23.5,24.06,59600.0,23.54,24.47,23.5,24.06,59600.0
2012-07-12 14:00:00,24.1,24.28,24.0,24.07,20500.0,24.1,24.28,24.0,24.07,20500.0
2012-07-12 15:00:00,24.09,24.28,24.0,24.01,66600.0,24.09,24.28,24.0,24.01,66600.0
2012-07-13 09:30:00,24.69,24.92,24.28,24.43,8500.0,24.69,24.92,24.28,24.43,8500.0
2012-07-13 10:00:00,24.42,24.57,24.34,24.35,4700.0,24.42,24.57,24.34,24.35,4700.0
2012-07-13 11:00:00,24.35,24.5,24.25,24.35,7800.0,24.35,24.5,24.25,24.35,7800.0
2012-07-13 12:00:00,24.45,24.45,24.35,24.35,20700.0,24.45,24.45,24.35,24.35,20700.0
2012-07-13 13:00:00,24.36,24.36,24.0,24.2,15900.0,24.36,24.36,24.0,24.2,15900.0
2012-07-13 14:00:00,24.2,24.34,24.2,24.29,7700.0,24.2,24.34,24.2,24.29,7700.0
2012-07-13 15:00:00,24.25,24.34,23.98,24.18,22800.0,24.25,24.34,23.98,24.18,22800.0
2012-07-16 09:30:00,24.08,24.09,23.87,23.87,19400.0,24.08,24.09,23.87,23.87,19400.0
2012-07-16 10:00:00,23.88,24.05,23.8,24.04,11800.0,23.88,24.05,23.8,24.04,11800.0
2012-07-16 11:00:00,24.04,24.11,24.0,24.02,10600.0,24.04,24.11,24.0,24.02,10600.0
2012-07-16 12:00:00,24.06,24.08,24.0,24.07,4800.0,24.06,24.08,24.0,24.07,4800.0
2012-07-16 13:00:00,24.07,24.44,24.05,24.43,11800.0,24.07,24.44,24.05,24.43,11800.0
2012-07-16 14:00:00,24.44,24.56,24.24,24.37,46800.0,24.44,24.56,24.24,24.37,46800.0
2012-07-16 15:00:00,24.37,24.48,24.35,24.38,11600.0,24.37,24.48,24.35,24.38,11600.0
2012-07-17 09:30:00,24.48,24.48,24.1,24.27,4700.0,24.48,24.48,24.1,24.27,4700.0
2012-07-17 10:00:00,24.26,24.36,24.0,24.05,12100.0,24.26,24.36,24.0,24.05,12100.0
2012-07-17 11:00:00,24.08,24.16,24.06,24.16,3700.0,24.08,24.16,24.06,24.16,3700.0
2012-07-17 12:00:00,24.16,24.25,24.0,24.06,21800.0,24.16,24.25,24.0,24.06,21800.0
2012-07-17 13:00:00,24.05,24.05,23.93,23.96,73200.0,24.05,24.05,23.93,23.96,73200.0
2012-07-17 14:00:00,23.99,24.12,23.94,23.94,71400.0,23.99,24.12,23.94,23.94,71400.0
2012-07-17 15:00:00,23.97,24.3,23.97,24.27,38300.0,23.97,24.3,23.97,24.27,38300.0
2012-07-18 09:30:00,24.43,24.57,24.15,24.57,6300.0,24.43,24.57,24.15,24.57,6300.0
2012-07-18 10:00:00,24.59,24.69,24.22,24.63,15200.0,24.59,24.69,24.22,24.63,15200.0
2012-07-18 11:00:00,24.47,24.47,24.34,24.45,9700.0,24.47,24.47,24.34,24.45,9700.0
2012-07-18 12:00:00,24.38,24.51,24.31,24.41,3500.0,24.38,24.51,24.31,24.41,3500.0
2012-07-18 13:00:00,24.41,24.43,24.0,24.17,39800.0,24.41,24.43,24.0,24.17,39800.0
2012-07-18 14:00:00,24.13,24.15,24.0,24.06,10200.0,24.13,24.15,24.0,24.06,10200.0
2012-07-18 15:00:00,24.01,24.28,24.01,24.23,18000.0,24.01,24.28,24.01,24.23,18000.0
2012-07-19 09:30:00,24.67,24.67,24.0,24.03,46700.0,24.67,24.67,24.0,24.03,46700.0
2012-07-19 10:00:00,24.05,24.05,23.9,23.99,20900.0,24.05,24.05,23.9,23.99,20900.0
2012-07-19 11:00:00,23.95,24.03,23.93,24.01,25400.0,23.95,24.03,23.93,24.01,25400.0
2012-07-19 12:00:00,24.0,24.02,23.96,23.98,54100.0,24.0,24.02,23.96,23.98,54100.0
2012-07-19 13:00:00,23.98,24.01,23.96,23.97,18500.0,23.98,24.01,23.96,23.97,18500.0
2012-07-19 14:00:00,23.98,24.0,23.96,24.0,13500.0,23.98,24.0,23.96,24.0,13500.0
2012-07-19 15:00:00,24.0,24.01,23.95,23.99,73600.0,24.0,24.01,23.95,23.99,73600.0
2012-07-20 09:30:00,24.04,24.11,23.94,23.94,10200.0,24.04,24.11,23.94,23.94,10200.0
2012-07-20 10:00:00,23.93,24.01,23.9,23.98,28600.0,23.93,24.01,23.9,23.98,28600.0
2012-07-20 11:00:00,24.0,24.04,23.98,24.0,8300.0,24.0,24.04,23.98,24.0,8300.0
2012-07-20 12:00:00,24.01,24.02,23.97,24.02,11800.0,24.01,24.02,23.97,24.02,11800.0
2012-07-20 13:00:00,24.01,24.19,24.0,24.14,18900.0,24.01,24.19,24.0,24.14,18900.0
2012-07-20 14:00:00,24.14,24.44,24.11,24.44,12800.0,24.14,24.44,24.11,24.44,12800.0
2012-07-20 15:00:00,24.46,25.23,24.38,25.2,83800.0,24.46,25.23,24.38,25.2,83800.0
2012-07-23 09:30:00,25.01,25.01,24.0,24.04,17400.0,25.01,25.01,24.0,24.04,17400.0
2012-07-23 10:00:00,24.0,24.11,23.99,23.99,10100.0,24.0,24.11,23.99,23.99,10100.0
2012-07-23 11:00:00,23.98,24.04,23.93,24.0,26400.0,23.98,24.04,23.93,24.0,26400.0
2012-07-23 12:00:00,24.01,24.03,23.91,24.0,96000.0,24.01,24.03,23.91,24.0,96000.0
2012-07-23 13:00:00,23.99,24.06,23.95,24.0,79200.0,23.99,24.06,23.95,24.0,79200.0
2012-07-23 14:00:00,23.99,24.0,23.93,24.0,22800.0,23.99,24.0,23.93,24.0,22800.0
2012-07-23 15:00:00,23.99,24.4,23.98,24.38,349100.0,23.99,24.4,23.98,24.38,349100.0
2012-07-24 09:30:00,24.83,25.67,24.69,25.67,36900.0,24.83,25.67,24.69,25.67,36900.0
2012-07-24 10:00:00,25.69,25.96,25.03,25.04,53200.0,25.69,25.96,25.03,25.04,53200.0
2012-07-24 11:00:00,25.14,25.2,25.03,25.06,39000.0,25.14,25.2,25.03,25.06,39000.0
2012-07-24 12:00:00,25.13,25.13,24.6,24.87,40500.0,25.13,25.13,24.6,24.87,40500.0
2012-07-24 13:00:00,24.84,24.91,24.72,24.8,22000.0,24.84,24.91,24.72,24.8,22000.0
2012-07-24 14:00:00,24.8,25.0,24.75,24.99,40400.0,24.8,25.0,24.75,24.99,40400.0
2012-07-24 15:00:00,24.96,24.99,24.82,24.87,38000.0,24.96,24.99,24.82,24.87,38000.0
2012-07-25 09:30:00,25.06,25.47,25.0,25.39,9000.0,25.06,25.47,25.0,25.39,9000.0
2012-07-25 10:00:00,25.34,25.47,25.18,25.18,23000.0,25.34,25.47,25.18,25.18,23000.0
2012-07-25 11:00:00,25.25,25.25,24.93,25.14,28500.0,25.25,25.25,24.93,25.14,28500.0
2012-07-25 12:00:00,25.2,25.2,25.05,25.1,15700.0,25.2,25.2,25.05,25.1,15700.0
2012-07-25 13:00:00,25.03,25.13,24.9,24.97,14900.0,25.03,25.13,24.9,24.97,14900.0
2012-07-25 14:00:00,24.98,25.01,24.88,24.88,5700.0,24.98,25.01,24.88,24.88,5700.0
2012-07-25 15:00:00,24.89,24.98,24.84,24.93,13400.0,24.89,24.98,24.84,24.93,13400.0
2012-07-26 09:30:00,24.93,25.35,24.81,24.83,12600.0,24.93,25.35,24.81,24.83,12600.0
2012-07-26 10:00:00,24.92,24.93,24.65,24.65,2200.0,24.92,24.93,24.65,24.65,2200.0
2012-07-26 11:00:00,24.74,24.74,24.0,24.07,32800.0,24.74,24.74,24.0,24.07,32800.0
2012-07-26 12:00:00,24.07,24.28,24.0,24.28,17800.0,24.07,24.28,24.0,24.28,17800.0
2012-07-26 13:00:00,24.24,24.58,24.24,24.45,20000.0,24.24,24.58,24.24,24.45,20000.0
2012-07-26 14:00:00,24.49,24.57,24.3,24.39,37300.0,24.49,24.57,24.3,24.39,37300.0
2012-07-26 15:00:00,24.37,24.6,24.35,24.42,33600.0,24.37,24.6,24.35,24.42,33600.0
2012-07-27 09:30:00,24.48,24.73,24.36,24.36,1300.0,24.48,24.73,24.36,24.36,1300.0
2012-07-27 10:00:00,24.6,24.99,24.32,24.99,12500.0,24.6,24.99,24.32,24.99,12500.0
2012-07-27 11:00:00,24.99,25.19,24.91,25.0,10500.0,24.99,25.19,24.91,25.0,10500.0
2012-07-27 12:00:00,25.0,25.18,24.92,25.0,13400.0,25.0,25.18,24.92,25.0,13400.0
2012-07-27 13:00:00,25.0,25.06,24.95,25.04,6500.0,25.0,25.06,24.95,25.04,6500.0
2012-07-27 14:00:00,25.03,25.2,25.0,25.2,20100.0,25.03,25.2,25.0,25.2,20100.0
2012-07-27 15:00:00,25.17,25.44,25.12,25.28,33400.0,25.17,25.44,25.12,25.28,33400.0
2012-07-30 09:30:00,25.25,25.3,25.05,25.18,4800.0,25.25,25.3,25.05,25.18,4800.0
2012-07-30 10:00:00,25.18,25.45,25.18,25.31,1800.0,25.18,25.45,25.18,25.31,1800.0
2012-07-30 11:00:00,25.35,25.45,25.18,25.2,14700.0,25.35,25.45,25.18,25.2,14700.0
2012-07-30 12:00:00,25.26,25.26,25.1,25.18,24800.0,25.26,25.26,25.1,25.18,24800.0
2012-07-30 13:00:00,25.28,25.31,25.17,25.17,4600.0,25.28,25.31,25.17,25.17,4600.0
2012-07-30 14:00:00,25.2,25.22,25.09,25.13,16300.0,25.2,25.22,25.09,25.13,16300.0
2012-07-30 15:00:00,25.09,25.41,25.09,25.39,14700.0,25.09,25.41,25.09,25.39,14700.0
2012-07-31 09:30:00,25.44,25.94,25.41,25.93,18300.0,25.44,25.94,25.41,25.93,18300.0
2012-07-31 10:00:00,25.89,26.57,25.89,26.31,50800.0,25.89,26.57,25.89,26.31,50800.0
2012-07-31 11:00:00,26.3,26.34,26.02,26.15,38800.0,26.3,26.34,26.02,26.15,38800.0
2012-07-31 12:00:00,26.25,26.3,26.17,26.2,20300.0,26.25,26.3,26.17,26.2,20300.0
2012-07-31 13:00:00,26.28,26.49,26.25,26.47,17700.0,26.28,26.49,26.25,26.47,17700.0
2012-07-31 14:00:00,26.47,27.56,26.45,27.41,32700.0,26.47,27.56,26.45,27.41,32700.0
2012-07-31 15:00:00,27.42,27.52,26.86,26.92,89900.0,27.42,27.52,26.86,26.92,89900.0
2012-08-01 09:30:00,27.32,27.51,26.92,27.01,6800.0,27.32,27.51,26.92,27.01,6800.0
2012-08-01 10:00:00,27.04,27.69,26.76,27.53,20100.0,27.04,27.69,26.76,27.53,20100.0
2012-08-01 11:00:00,27.54,27.77,27.06,27.32,33400.0,27.54,27.77,27.06,27.32,33400.0
2012-08-01 12:00:00,27.39,27.73,27.37,27.53,4500.0,27.39,27.73,27.37,27.53,4500.0
2012-08-01 13:00:00,27.52,27.98,27.52,27.89,9100.0,27.52,27.98,27.52,27.89,9100.0
2012-08-01 14:00:00,27.96,27.96,27.5,27.8,16600.0,27.96,27.96,27.5,27.8,16600.0
2012-08-01 15:00:00,27.8,27.8,27.6,27.78,17000.0,27.8,27.8,27.6,27.78,17000.0
2012-08-02 09:30:00,27.5,29.3,27.0,28.75,139000.0,27.5,29.3,27.0,28.75,139000.0
2012-08-02 10:00:00,29.0,29.16,28.5,28.59,126000.0,29.0,29.16,28.5,28.59,126000.0
2012-08-02 11:00:00,28.56,28.58,28.03,28.16,34800.0,28.56,28.58,28.03,28.16,34800.0
2012-08-02 12:00:00,28.27,28.73,28.14,28.68,81500.0,28.27,28.73,28.14,28.68,81500.0
2012-08-02 13:00:00,28.68,28.76,28.22,28.27,94800.0,28.68,28.76,28.22,28.27,94800.0
2012-08-02 14:00:00,28.4,28.52,28.3,28.42,10700.0,28.4,28.52,28.3,28.42,10700.0
2012-08-02 15:00:00,28.38,29.22,28.38,29.06,54700.0,28.38,29.22,28.38,29.06,54700.0
2012-08-03 09:30:00,29.43,29.94,29.43,29.79,22300.0,29.43,29.94,29.43,29.79,22300.0
2012-08-03 10:00:00,29.71,31.43,29.7,30.04,175800.0,29.71,31.43,29.7,30.04,175800.0
2012-08-03 11:00:00,30.14,30.3,29.46,29.8,50000.0,30.14,30.3,29.46,29.8,50000.0
2012-08-03 12:00:00,29.75,29.85,29.15,29.15,49500.0,29.75,29.85,29.15,29.15,49500.0
2012-08-03 13:00:00,29.15,29.7,29.0,29.69,33800.0,29.15,29.7,29.0,29.69,33800.0
2012-08-03 14:00:00,29.68,30.27,29.68,29.92,32100.0,29.68,30.27,29.68,29.92,32100.0
2012-08-03 15:00:00,29.96,29.98,28.58,28.59,62900.0,29.96,29.98,28.58,28.59,62900.0
2012-08-06 09:30:00,29.0,29.16,28.77,29.06,7400.0,29.0,29.16,28.77,29.06,7400.0
2012-08-06 10:00:00,29.05,29.07,28.48,28.48,15800.0,29.05,29.07,28.48,28.48,15800.0
2012-08-06 11:00:00,28.48,28.5,27.73,27.8,48800.0,28.48,28.5,27.73,27.8,48800.0
2012-08-06 12:00:00,27.8,27.92,27.6,27.63,120200.0,27.8,27.92,27.6,27.63,120200.0
2012-08-06 13:00:00,27.64,27.89,27.23,27.63,97000.0,27.64,27.89,27.23,27.63,97000.0
2012-08-06 14:00:00,27.65,28.13,27.59,27.79,108300.0,27.65,28.13,27.59,27.79,108300.0
2012-08-06 15:00:00,27.89,28.08,27.79,28.0,177800.0,27.89,28.08,27.79,28.0,177800.0
2012-08-07 09:30:00,28.3,28.75,28.2,28.52,4500.0,28.3,28.75,28.2,28.52,4500.0
2012-08-07 10:00:00,28.55,28.55,27.98,28.0,29900.0,28.55,28.55,27.98,28.0,29900.0
2012-08-07 11:00:00,27.99,28.15,27.97,28.1,57200.0,27.99,28.15,27.97,28.1,57200.0
2012-08-07 12:00:00,28.03,28.11,27.79,28.0,39900.0,28.03,28.11,27.79,28.0,39900.0
2012-08-07 13:00:00,27.99,28.03,27.92,27.97,4000.0,27.99,28.03,27.92,27.97,4000.0
2012-08-07 14:00:00,27.99,28.1,27.91,28.0,25200.0,27.99,28.1,27.91,28.0,25200.0
2012-08-07 15:00:00,27.92,28.05,27.9,27.98,26400.0,27.92,28.05,27.9,27.98,26400.0
2012-08-08 09:30:00,27.91,27.91,27.6,27.6,60700.0,27.91,27.91,27.6,27.6,60700.0
2012-08-08 10:00:00,27.62,27.8,27.3,27.37,62500.0,27.62,27.8,27.3,27.37,62500.0
2012-08-08 11:00:00,27.32,27.5,27.05,27.05,38800.0,27.32,27.5,27.05,27.05,38800.0
2012-08-08 12:00:00,27.02,27.46,27.01,27.35,36700.0,27.02,27.46,27.01,27.35,36700.0
2012-08-08 13:00:00,27.35,27.43,27.31,27.35,29200.0,27.35,27.43,27.31,27.35,29200.0
2012-08-08 14:00:00,27.35,27.47,27.2,27.26,40100.0,27.35,27.47,27.2,27.26,40100.0
2012-08-08 15:00:00,27.26,27.82,27.26,27.52,23800.0,27.26,27.82,27.26,27.52,23800.0
2012-08-09 09:30:00,27.48,27.6,27.3,27.6,6500.0,27.48,27.6,27.3,27.6,6500.0
2012-08-09 10:00:00,27.71,29.3,27.71,29.01,30600.0,27.71,29.3,27.71,29.01,30600.0
2012-08-09 11:00:00,29.05,29.2,28.88,29.2,6700.0,29.05,29.2,28.88,29.2,6700.0
2012-08-09 12:00:00,29.15,29.26,28.79,29.26,2000.0,29.15,29.26,28.79,29.26,2000.0
2012-08-09 13:00:00,29.26,29.74,29.2,29.51,14000.0,29.26,29.74,29.2,29.51,14000.0
2012-08-09 14:00:00,29.56,30.0,29.47,29.88,20900.0,29.56,30.0,29.47,29.88,20900.0
2012-08-09 15:00:00,29.88,30.02,29.18,29.5,49700.0,29.88,30.02,29.18,29.5,49700.0
2012-08-10 09:30:00,29.37,30.39,29.37,30.01,10700.0,29.37,30.39,29.37,30.01,10700.0
2012-08-10 10:00:00,30.05,30.9,30.03,30.19,50600.0,30.05,30.9,30.03,30.19,50600.0
2012-08-10 11:00:00,30.02,30.38,29.77,30.38,33700.0,30.02,30.38,29.77,30.38,33700.0
2012-08-10 12:00:00,30.49,30.72,30.18,30.6,16700.0,30.49,30.72,30.18,30.6,16700.0
2012-08-10 13:00:00,30.66,30.75,30.38,30.67,19100.0,30.66,30.75,30.38,30.67,19100.0
2012-08-10 14:00:00,30.73,30.95,30.65,30.89,35700.0,30.73,30.95,30.65,30.89,35700.0
2012-08-10 15:00:00,30.82,32.0,30.82,31.65,50800.0,30.82,32.0,30.82,31.65,50800.0
2012-08-13 09:30:00,32.03,32.45,31.72,32.01,34300.0,32.03,32.45,31.72,32.01,34300.0
2012-08-13 10:00:00,31.96,32.24,31.96,32.16,33300.0,31.96,32.24,31.96,32.16,33300.0
2012-08-13 11:00:00,32.16,32.31,32.0,32.2,25100.0,32.16,32.31,32.0,32.2,25100.0
2012-08-13 12:00:00,32.2,32.32,32.1,32.27,40500.0,32.2,32.32,32.1,32.27,40500.0
2012-08-13 13:00:00,32.23,32.29,32.11,32.11,10400.0,32.23,32.29,32.11,32.11,10400.0
2012-08-13 14:00:00,32.11,32.23,32.11,32.19,31600.0,32.11,32.23,32.11,32.19,31600.0
2012-08-13 15:00:00,32.19,32.55,32.18,32.38,37400.0,32.19,32.55,32.18,32.38,37400.0
2012-08-14 09:30:00,32.65,32.93,32.38,32.66,7700.0,32.65,32.93,32.38,32.66,7700.0
2012-08-14 10:00:00,32.61,33.43,32.5,33.28,38400.0,32.61,33.43,32.5,33.28,38400.0
2012-08-14 11:00:00,33.28,33.78,32.78,33.18,147700.0,33.28,33.78,32.78,33.18,147700.0
2012-08-14 12:00:00,33.08,33.96,32.92,33.82,88400.0,33.08,33.96,32.92,33.82,88400.0
2012-08-14 13:00:00,33.8,33.8,33.05,33.13,67500.0,33.8,33.8,33.05,33.13,67500.0
2012-08-14 14:00:00,33.12,33.2,33.05,33.05,33300.0,33.12,33.2,33.05,33.05,33300.0
2012-08-14 15:00:00,33.05,33.05,32.2,32.31,157500.0,33.05,33.05,32.2,32.31,157500.0
2012-08-15 09:30:00,32.11,32.11,31.01,31.4,65400.0,32.11,32.11,31.01,31.4,65400.0
2012-08-15 10:00:00,31.21,31.39,30.08,30.52,122600.0,31.21,31.39,30.08,30.52,122600.0
2012-08-15 11:00:00,30.56,30.8,30.12,30.5,70200.0,30.56,30.8,30.12,30.5,70200.0
2012-08-15 12:00:00,30.54,30.77,30.34,30.4,32300.0,30.54,30.77,30.34,30.4,32300.0
2012-08-15 13:00:00,30.4,30.47,30.24,30.24,12700.0,30.4,30.47,30.24,30.24,12700.0
2012-08-15 14:00:00,30.3,30.31,29.53,29.82,52900.0,30.3,30.31,29.53,29.82,52900.0
2012-08-15 15:00:00,29.82,30.42,29.47,29.73,103700.0,29.82,30.42,29.47,29.73,103700.0
2012-08-16 09:30:00,30.06,30.57,29.63,29.99,36800.0,30.06,30.57,29.63,29.99,36800.0
2012-08-16 10:00:00,30.0,30.21,29.7,29.95,45100.0,30.0,30.21,29.7,29.95,45100.0
2012-08-16 11:00:00,29.95,30.09,29.79,29.97,87900.0,29.95,30.09,29.79,29.97,87900.0
2012-08-16 12:00:00,29.97,30.21,29.91,30.08,44700.0,29.97,30.21,29.91,30.08,44700.0
2012-08-16 13:00:00,30.01,30.06,29.85,29.94,16200.0,30.01,30.06,29.85,29.94,16200.0
2012-08-16 14:00:00,29.92,29.94,29.71,29.76,28500.0,29.92,29.94,29.71,29.76,28500.0
2012-08-16 15:00:00,29.78,29.9,29.6,29.73,35900.0,29.78,29.9,29.6,29.73,35900.0
2012-08-17 09:30:00,30.0,30.04,29.59,29.78,31900.0,30.0,30.04,29.59,29.78,31900.0
2012-08-17 10:00:00,29.8,29.8,29.61,29.67,48200.0,29.8,29.8,29.61,29.67,48200.0
2012-08-17 11:00:00,29.67,29.67,29.54,29.6,61500.0,29.67,29.67,29.54,29.6,61500.0
2012-08-17 12:00:00,29.57,29.65,29.44,29.47,77700.0,29.57,29.65,29.44,29.47,77700.0
2012-08-17 13:00:00,29.46,29.55,29.44,29.5,43600.0,29.46,29.55,29.44,29.5,43600.0
2012-08-17 14:00:00,29.5,29.52,29.44,29.5,31700.0,29.5,29.52,29.44,29.5,31700.0
2012-08-17 15:00:00,29.52,29.63,29.45,29.62,92800.0,29.52,29.63,29.45,29.62,92800.0
2012-08-20 09:30:00,29.55,29.95,29.55,29.92,28100.0,29.55,29.95,29.55,29.92,28100.0
2012-08-20 10:00:00,29.85,29.85,29.55,29.6,55100.0,29.85,29.85,29.55,29.6,55100.0
2012-08-20 11:00:00,29.62,29.77,29.58,29.75,34100.0,29.62,29.77,29.58,29.75,34100.0
2012-08-20 12:00:00,29.76,29.84,29.6,29.78,27200.0,29.76,29.84,29.6,29.78,27200.0
2012-08-20 13:00:00,29.75,29.9,29.74,29.83,31200.0,29.75,29.9,29.74,29.83,31200.0
2012-08-20 14:00:00,29.81,29.95,29.78,29.9,51800.0,29.81,29.95,29.78,29.9,51800.0
2012-08-20 15:00:00,29.9,29.92,29.8,29.89,47600.0,29.9,29.92,29.8,29.89,47600.0
2012-08-21 09:30:00,30.19,30.61,30.19,30.4,15100.0,30.19,30.61,30.19,30.4,15100.0
2012-08-21 10:00:00,30.45,30.45,30.01,30.06,19800.0,30.45,30.45,30.01,30.06,19800.0
2012-08-21 11:00:00,30.05,30.09,29.98,30.04,10900.0,30.05,30.09,29.98,30.04,10900.0
2012-08-21 12:00:00,30.04,30.09,30.0,30.0,13200.0,30.04,30.09,30.0,30.0,13200.0
2012-08-21 13:00:00,30.05,30.05,29.95,30.04,12800.0,30.05,30.05,29.95,30.04,12800.0
2012-08-21 14:00:00,30.04,30.29,30.03,30.1,50300.0,30.04,30.29,30.03,30.1,50300.0
2012-08-21 15:00:00,30.11,30.29,30.07,30.25,72000.0,30.11,30.29,30.07,30.25,72000.0
2012-08-22 09:30:00,30.27,30.52,30.27,30.34,7800.0,30.27,30.52,30.27,30.34,7800.0
2012-08-22 10:00:00,30.33,30.49,30.24,30.24,65100.0,30.33,30.49,30.24,30.24,65100.0
2012-08-22 11:00:00,30.24,30.38,30.21,30.3,25500.0,30.24,30.38,30.21,30.3,25500.0
2012-08-22 12:00:00,30.35,30.45,30.31,30.31,43400.0,30.35,30.45,30.31,30.31,43400.0
2012-08-22 13:00:00,30.39,30.39,30.0,30.02,18000.0,30.39,30.39,30.0,30.02,18000.0
2012-08-22 14:00:00,30.0,30.09,30.0,30.03,39200.0,30.0,30.09,30.0,30.03,39200.0
2012-08-22 15:00:00,30.03,30.03,29.83,29.9,416600.0,30.03,30.03,29.83,29.9,416600.0
2012-08-23 09:30:00,29.93,30.67,29.55,29.73,11600.0,29.93,30.67,29.55,29.73,11600.0
2012-08-23 10:00:00,29.71,29.8,28.91,29.0,95500.0,29.71,29.8,28.91,29.0,95500.0
2012-08-23 11:00:00,29.07,29.5,29.02,29.2,34900.0,29.07,29.5,29.02,29.2,34900.0
2012-08-23 12:00:00,29.21,29.22,28.96,29.09,15800.0,29.21,29.22,28.96,29.09,15800.0
2012-08-23 13:00:00,29.04,29.16,28.85,29.0,18300.0,29.04,29.16,28.85,29.0,18300.0
2012-08-23 14:00:00,28.9,29.13,28.87,28.9,54500.0,28.9,29.13,28.87,28.9,54500.0
2012-08-23 15:00:00,28.87,29.11,28.81,29.02,57900.0,28.87,29.11,28.81,29.02,57900.0
2012-08-24 09:30:00,28.79,29.29,28.79,29.29,7100.0,28.79,29.29,28.79,29.29,7100.0
2012-08-24 10:00:00,29.29,29.7,29.12,29.57,17100.0,29.29,29.7,29.12,29.57,17100.0
2012-08-24 11:00:00,29.47,29.94,29.27,29.46,19500.0,29.47,29.94,29.27,29.46,19500.0
2012-08-24 12:00:00,29.45,29.69,29.17,29.66,23100.0,29.45,29.69,29.17,29.66,23100.0
2012-08-24 13:00:00,29.66,29.76,29.35,29.6,13000.0,29.66,29.76,29.35,29.6,13000.0
2012-08-24 14:00:00,29.7,29.7,29.45,29.58,26900.0,29.7,29.7,29.45,29.58,26900.0
2012-08-24 15:00:00,29.52,29.73,29.4,29.64,35300.0,29.52,29.73,29.4,29.64,35300.0
2012-08-27 09:30:00,29.7,31.31,29.5,29.71,27600.0,29.7,31.31,29.5,29.71,27600.0
2012-08-27 10:00:00,29.82,29.99,29.67,29.8,47300.0,29.82,29.99,29.67,29.8,47300.0
2012-08-27 11:00:00,29.88,30.07,29.73,29.76,26100.0,29.88,30.07,29.73,29.76,26100.0
2012-08-27 12:00:00,29.87,29.99,29.7,29.89,5400.0,29.87,29.99,29.7,29.89,5400.0
2012-08-27 13:00:00,29.84,29.88,29.68,29.68,5600.0,29.84,29.88,29.68,29.68,5600.0
2012-08-27 14:00:00,29.7,29.71,29.43,29.64,52700.0,29.7,29.71,29.43,29.64,52700.0
2012-08-27 15:00:00,29.56,29.62,29.13,29.3,86900.0,29.56,29.62,29.13,29.3,86900.0
2012-08-28 09:30:00,29.27,29.7,29.05,29.49,10000.0,29.27,29.7,29.05,29.49,10000.0
2012-08-28 10:00:00,29.53,29.63,29.22,29.44,25800.0,29.53,29.63,29.22,29.44,25800.0
2012-08-28 11:00:00,29.47,29.68,29.36,29.57,17600.0,29.47,29.68,29.36,29.57,17600.0
2012-08-28 12:00:00,29.55,29.59,29.47,29.48,15200.0,29.55,29.59,29.47,29.48,15200.0
2012-08-28 13:00:00,29.48,29.5,29.4,29.46,22200.0,29.48,29.5,29.4,29.46,22200.0
2012-08-28 14:00:00,29.46,29.5,29.44,29.49,19300.0,29.46,29.5,29.44,29.49,19300.0
2012-08-28 15:00:00,29.5,29.5,29.29,29.33,41500.0,29.5,29.5,29.29,29.33,41500.0
2012-08-29 09:30:00,29.39,29.75,29.29,29.38,8700.0,29.39,29.75,29.29,29.38,8700.0
2012-08-29 10:00:00,29.38,29.79,29.31,29.61,7200.0,29.38,29.79,29.31,29.61,7200.0
2012-08-29 11:00:00,29.61,29.61,29.39,29.51,8600.0,29.61,29.61,29.39,29.51,8600.0
2012-08-29 12:00:00,29.5,29.6,29.3,29.45,53900.0,29.5,29.6,29.3,29.45,53900.0
2012-08-29 13:00:00,29.45,29.72,29.44,29.49,17700.0,29.45,29.72,29.44,29.49,17700.0
2012-08-29 14:00:00,29.46,29.54,29.36,29.39,3700.0,29.46,29.54,29.36,29.39,3700.0
2012-08-29 15:00:00,29.4,29.49,29.25,29.49,15800.0,29.4,29.49,29.25,29.49,15800.0
2012-08-30 09:30:00,29.24,30.27,29.03,29.46,11200.0,29.24,30.27,29.03,29.46,11200.0
2012-08-30 10:00:00,29.64,29.83,29.42,29.74,10900.0,29.64,29.83,29.42,29.74,10900.0
2012-08-30 11:00:00,29.77,29.9,29.66,29.8,20700.0,29.77,29.9,29.66,29.8,20700.0
2012-08-30 12:00:00,29.88,29.9,29.71,29.85,6400.0,29.88,29.9,29.71,29.85,6400.0
2012-08-30 13:00:00,29.9,29.95,29.84,29.95,9500.0,29.9,29.95,29.84,29.95,9500.0
2012-08-30 14:00:00,29.95,30.63,29.93,30.46,35400.0,29.95,30.63,29.93,30.46,35400.0
2012-08-30 15:00:00,30.47,31.0,29.22,29.78,90200.0,30.47,31.0,29.22,29.78,90200.0
2012-08-31 09:30:00,30.24,31.07,29.92,30.98,14200.0,30.24,31.07,29.92,30.98,14200.0
2012-08-31 10:00:00,30.97,31.07,30.78,31.0,53200.0,30.97,31.07,30.78,31.0,53200.0
2012-08-31 11:00:00,31.0,31.13,30.98,31.09,68500.0,31.0,31.13,30.98,31.09,68500.0
2012-08-31 12:00:00,31.02,31.08,31.0,31.03,24900.0,31.02,31.08,31.0,31.03,24900.0
2012-08-31 13:00:00,31.03,31.19,31.03,31.14,24900.0,31.03,31.19,31.03,31.14,24900.0
2012-08-31 14:00:00,31.14,31.5,31.08,31.42,45700.0,31.14,31.5,31.08,31.42,45700.0
2012-08-31 15:00:00,31.41,31.43,31.07,31.11,51500.0,31.41,31.43,31.07,31.11,51500.0
2012-09-04 09:30:00,31.11,32.04,31.11,31.99,34300.0,31.11,32.04,31.11,31.99,34300.0
2012-09-04 10:00:00,31.89,33.25,31.89,32.5,58500.0,31.89,33.25,31.89,32.5,58500.0
2012-09-04 11:00:00,32.36,32.64,32.35,32.54,44300.0,32.36,32.64,32.35,32.54,44300.0
2012-09-04 12:00:00,32.54,32.89,32.49,32.89,32200.0,32.54,32.89,32.49,32.89,32200.0
2012-09-04 13:00:00,32.83,33.0,32.75,32.82,26900.0,32.83,33.0,32.75,32.82,26900.0
2012-09-04 14:00:00,32.83,32.89,32.75,32.89,35200.0,32.83,32.89,32.75,32.89,35200.0
2012-09-04 15:00:00,32.84,33.84,32.84,33.66,92100.0,32.84,33.84,32.84,33.66,92100.0
2012-09-05 09:30:00,33.66,34.13,33.5,33.77,22600.0,33.66,34.13,33.5,33.77,22600.0
2012-09-05 10:00:00,33.9,33.93,33.38,33.61,20200.0,33.9,33.93,33.38,33.61,20200.0
2012-09-05 11:00:00,33.49,33.65,33.01,33.09,58600.0,33.49,33.65,33.01,33.09,58600.0
2012-09-05 12:00:00,33.08,33.83,33.04,33.68,64900.0,33.08,33.83,33.04,33.68,64900.0
2012-09-05 13:00:00,33.73,34.0,33.58,33.99,45500.0,33.73,34.0,33.58,33.99,45500.0
2012-09-05 14:00:00,34.0,34.33,33.77,33.99,57300.0,34.0,34.33,33.77,33.99,57300.0
2012-09-05 15:00:00,33.97,34.28,33.83,34.26,58000.0,33.97,34.28,33.83,34.26,58000.0
2012-09-06 09:30:00,34.2,34.93,34.11,34.5,31500.0,34.2,34.93,34.11,34.5,31500.0
2012-09-06 10:00:00,34.53,35.49,34.5,35.23,49700.0,34.53,35.49,34.5,35.23,49700.0
2012-09-06 11:00:00,35.23,35.47,34.57,34.73,49800.0,35.23,35.47,34.57,34.73,49800.0
2012-09-06 12:00:00,34.87,35.5,34.66,35.11,84800.0,34.87,35.5,34.66,35.11,84800.0
2012-09-06 13:00:00,35.12,35.73,35.01,35.68,56100.0,35.12,35.73,35.01,35.68,56100.0
2012-09-06 14:00:00,35.63,35.83,35.4,35.67,45900.0,35.63,35.83,35.4,35.67,45900.0
2012-09-06 15:00:00,35.67,36.08,35.67,36.05,71500.0,35.67,36.08,35.67,36.05,71500.0
2012-09-07 09:30:00,36.5,37.31,35.94,36.52,90800.0,36.5,37.31,35.94,36.52,90800.0
2012-09-07 10:00:00,36.62,36.83,36.25,36.7,67800.0,36.62,36.83,36.25,36.7,67800.0
2012-09-07 11:00:00,36.68,36.75,35.62,36.01,56900.0,36.68,36.75,35.62,36.01,56900.0
2012-09-07 12:00:00,36.01,36.16,35.71,35.87,41100.0,36.01,36.16,35.71,35.87,41100.0
2012-09-07 13:00:00,35.87,35.96,35.7,35.88,37200.0,35.87,35.96,35.7,35.88,37200.0
2012-09-07 14:00:00,35.88,36.4,35.63,36.35,52800.0,35.88,36.4,35.63,36.35,52800.0
2012-09-07 15:00:00,36.37,36.83,36.28,36.61,60000.0,36.37,36.83,36.28,36.61,60000.0
2012-09-10 09:30:00,37.0,37.0,36.09,36.09,23000.0,37.0,37.0,36.09,36.09,23000.0
2012-09-10 10:00:00,36.09,36.25,35.39,35.39,76800.0,36.09,36.25,35.39,35.39,76800.0
2012-09-10 11:00:00,35.52,35.9,35.41,35.57,40800.0,35.52,35.9,35.41,35.57,40800.0
2012-09-10 12:00:00,35.54,35.76,34.77,34.92,47800.0,35.54,35.76,34.77,34.92,47800.0
2012-09-10 13:00:00,34.99,35.91,34.69,35.3,106100.0,34.99,35.91,34.69,35.3,106100.0
2012-09-10 14:00:00,35.22,35.53,34.74,34.9,63900.0,35.22,35.53,34.74,34.9,63900.0
2012-09-10 15:00:00,34.95,35.07,34.24,34.42,87500.0,34.95,35.07,34.24,34.42,87500.0
2012-09-11 09:30:00,34.8,35.17,34.49,34.95,11300.0,34.8,35.17,34.49,34.95,11300.0
2012-09-11 10:00:00,34.93,34.93,33.89,33.94,47100.0,34.93,34.93,33.89,33.94,47100.0
2012-09-11 11:00:00,33.95,34.02,33.54,33.77,24600.0,33.95,34.02,33.54,33.77,24600.0
2012-09-11 12:00:00,33.77,33.95,33.59,33.66,49200.0,33.77,33.95,33.59,33.66,49200.0
2012-09-11 13:00:00,33.75,33.87,33.59,33.72,31900.0,33.75,33.87,33.59,33.72,31900.0
2012-09-11 14:00:00,33.63,33.76,33.21,33.21,46100.0,33.63,33.76,33.21,33.21,46100.0
2012-09-11 15:00:00,33.21,33.49,32.84,33.09,75200.0,33.21,33.49,32.84,33.09,75200.0
2012-09-12 09:30:00,33.54,35.0,33.26,34.47,48700.0,33.54,35.0,33.26,34.47,48700.0
2012-09-12 10:00:00,34.48,34.96,34.25,34.59,74400.0,34.48,34.96,34.25,34.59,74400.0
2012-09-12 11:00:00,34.59,34.97,34.32,34.88,50200.0,34.59,34.97,34.32,34.88,50200.0
2012-09-12 12:00:00,34.92,35.25,34.75,35.15,28800.0,34.92,35.25,34.75,35.15,28800.0
2012-09-12 13:00:00,35.23,35.44,34.93,35.14,20500.0,35.23,35.44,34.93,35.14,20500.0
2012-09-12 14:00:00,35.12,35.29,34.98,35.19,30000.0,35.12,35.29,34.98,35.19,30000.0
2012-09-12 15:00:00,35.2,35.42,34.99,35.14,71500.0,35.2,35.42,34.99,35.14,71500.0
2012-09-13 09:30:00,35.13,35.47,34.71,34.81,16600.0,35.13,35.47,34.71,34.81,16600.0
2012-09-13 10:00:00,34.9,35.0,34.78,34.87,23200.0,34.9,35.0,34.78,34.87,23200.0
2012-09-13 11:00:00,34.87,35.35,34.82,35.34,83500.0,34.87,35.35,34.82,35.34,83500.0
2012-09-13 12:00:00,35.34,36.13,35.13,36.05,44600.0,35.34,36.13,35.13,36.05,44600.0
2012-09-13 13:00:00,36.09,36.92,35.99,36.87,86100.0,36.09,36.92,35.99,36.87,86100.0
2012-09-13 14:00:00,36.86,37.42,36.7,37.25,65200.0,36.86,37.42,36.7,37.25,65200.0
2012-09-13 15:00:00,37.2,38.32,37.14,37.57,130200.0,37.2,38.32,37.14,37.57,130200.0
2012-09-14 09:30:00,37.88,39.0,37.72,38.75,68400.0,37.88,39.0,37.72,38.75,68400.0
2012-09-14 10:00:00,38.71,38.98,38.09,38.4,74100.0,38.71,38.98,38.09,38.4,74100.0
2012-09-14 11:00:00,38.39,38.5,38.13,38.39,80100.0,38.39,38.5,38.13,38.39,80100.0
2012-09-14 12:00:00,38.38,38.56,38.26,38.41,52800.0,38.38,38.56,38.26,38.41,52800.0
2012-09-14 13:00:00,38.41,38.6,38.14,38.45,84400.0,38.41,38.6,38.14,38.45,84400.0
2012-09-14 14:00:00,38.45,39.13,38.38,39.11,115800.0,38.45,39.13,38.38,39.11,115800.0
2012-09-14 15:00:00,39.11,39.33,38.29,39.04,226400.0,39.11,39.33,38.29,39.04,226400.0
2012-09-17 09:30:00,39.0,39.63,38.82,39.53,72000.0,39.0,39.63,38.82,39.53,72000.0
2012-09-17 10:00:00,39.5,39.77,38.52,38.76,277100.0,39.5,39.77,38.52,38.76,277100.0
2012-09-17 11:00:00,38.68,39.28,38.6,38.96,75100.0,38.68,39.28,38.6,38.96,75100.0
2012-09-17 12:00:00,38.99,39.14,38.81,38.91,71400.0,38.99,39.14,38.81,38.91,71400.0
2012-09-17 13:00:00,38.9,39.0,38.5,38.7,103200.0,38.9,39.0,38.5,38.7,103200.0
2012-09-17 14:00:00,38.68,38.72,38.13,38.4,64100.0,38.68,38.72,38.13,38.4,64100.0
2012-09-17 15:00:00,38.45,38.72,38.03,38.21,140000.0,38.45,38.72,38.03,38.21,140000.0
2012-09-18 09:30:00,38.65,38.65,37.68,37.91,40500.0,38.65,38.65,37.68,37.91,40500.0
2012-09-18 10:00:00,37.93,38.0,37.73,37.79,50800.0,37.93,38.0,37.73,37.79,50800.0
2012-09-18 11:00:00,37.83,38.0,37.81,37.88,79700.0,37.83,38.0,37.81,37.88,79700.0
2012-09-18 12:00:00,37.84,37.95,37.59,37.75,52200.0,37.84,37.95,37.59,37.75,52200.0
2012-09-18 13:00:00,37.79,37.85,37.26,37.39,78600.0,37.79,37.85,37.26,37.39,78600.0
2012-09-18 14:00:00,37.32,37.85,36.8,37.12,101700.0,37.32,37.85,36.8,37.12,101700.0
2012-09-18 15:00:00,37.13,37.55,36.38,36.86,257700.0,37.13,37.55,36.38,36.86,257700.0
2012-09-19 09:30:00,36.88,38.7,36.84,37.36,19000.0,36.88,38.7,36.84,37.36,19000.0
2012-09-19 10:00:00,37.31,38.3,37.31,38.14,41100.0,37.31,38.3,37.31,38.14,41100.0
2012-09-19 11:00:00,38.12,38.31,37.85,37.9,70100.0,38.12,38.31,37.85,37.9,70100.0
2012-09-19 12:00:00,37.91,38.62,37.91,38.54,62900.0,37.91,38.62,37.91,38.54,62900.0
2012-09-19 13:00:00,38.5,38.62,38.23,38.49,54400.0,38.5,38.62,38.23,38.49,54400.0
2012-09-19 14:00:00,38.57,38.6,38.45,38.6,29000.0,38.57,38.6,38.45,38.6,29000.0
2012-09-19 15:00:00,38.6,38.73,38.38,38.65,126100.0,38.6,38.73,38.38,38.65,126100.0
2012-09-20 09:30:00,38.5,38.63,37.88,37.97,99800.0,38.5,38.63,37.88,37.97,99800.0
2012-09-20 10:00:00,37.9,38.5,37.9,38.4,58600.0,37.9,38.5,37.9,38.4,58600.0
2012-09-20 11:00:00,38.48,38.48,38.02,38.02,65800.0,38.48,38.48,38.02,38.02,65800.0
2012-09-20 12:00:00,38.11,38.19,37.38,37.44,89100.0,38.11,38.19,37.38,37.44,89100.0
2012-09-20 13:00:00,37.45,38.1,37.18,38.08,78500.0,37.45,38.1,37.18,38.08,78500.0
2012-09-20 14:00:00,38.02,38.32,37.96,38.24,72000.0,38.02,38.32,37.96,38.24,72000.0
2012-09-20 15:00:00,38.23,38.36,37.96,38.02,269000.0,38.23,38.36,37.96,38.02,269000.0
2012-09-21 09:30:00,38.48,38.86,38.1,38.83,9800.0,38.48,38.86,38.1,38.83,9800.0
2012-09-21 10:00:00,38.81,38.9,38.17,38.46,35200.0,38.81,38.9,38.17,38.46,35200.0
2012-09-21 11:00:00,38.49,38.74,38.45,38.72,31700.0,38.49,38.74,38.45,38.72,31700.0
2012-09-21 12:00:00,38.7,38.85,38.62,38.83,18200.0,38.7,38.85,38.62,38.83,18200.0
2012-09-21 13:00:00,38.81,38.9,38.69,38.75,14900.0,38.81,38.9,38.69,38.75,14900.0
2012-09-21 14:00:00,38.7,38.9,38.52,38.87,21500.0,38.7,38.9,38.52,38.87,21500.0
2012-09-21 15:00:00,38.82,39.83,38.74,39.55,160700.0,38.82,39.83,38.74,39.55,160700.0
2012-09-24 09:30:00,39.9,39.9,38.83,39.22,57600.0,39.9,39.9,38.83,39.22,57600.0
2012-09-24 10:00:00,39.15,39.22,38.58,39.04,23600.0,39.15,39.22,38.58,39.04,23600.0
2012-09-24 11:00:00,39.09,39.17,38.93,39.0,9300.0,39.09,39.17,38.93,39.0,9300.0
2012-09-24 12:00:00,39.0,39.5,39.0,39.45,23600.0,39.0,39.5,39.0,39.45,23600.0
2012-09-24 13:00:00,39.45,39.67,39.0,39.42,56800.0,39.45,39.67,39.0,39.42,56800.0
2012-09-24 14:00:00,39.44,39.96,39.44,39.95,43400.0,39.44,39.96,39.44,39.95,43400.0
2012-09-24 15:00:00,39.95,40.7,39.7,40.39,147900.0,39.95,40.7,39.7,40.39,147900.0
2012-09-25 09:30:00,40.9,41.33,40.48,40.88,43800.0,40.9,41.33,40.48,40.88,43800.0
2012-09-25 10:00:00,40.88,41.77,40.79,41.65,70600.0,40.88,41.77,40.79,41.65,70600.0
2012-09-25 11:00:00,41.58,41.65,40.77,40.77,37400.0,41.58,41.65,40.77,40.77,37400.0
2012-09-25 12:00:00,40.86,41.32,40.51,41.27,53500.0,40.86,41.32,40.51,41.27,53500.0
2012-09-25 13:00:00,41.27,41.47,41.03,41.16,46200.0,41.27,41.47,41.03,41.16,46200.0
2012-09-25 14:00:00,41.17,41.21,40.6,40.65,114100.0,41.17,41.21,40.6,40.65,114100.0
2012-09-25 15:00:00,40.7,40.71,39.61,39.99,223100.0,40.7,40.71,39.61,39.99,223100.0
2012-09-26 09:30:00,39.85,39.85,38.51,38.97,41600.0,39.85,39.85,38.51,38.97,41600.0
2012-09-26 10:00:00,38.97,39.18,38.0,38.02,114200.0,38.97,39.18,38.0,38.02,114200.0
2012-09-26 11:00:00,38.1,38.16,37.18,37.39,152100.0,38.1,38.16,37.18,37.39,152100.0
2012-09-26 12:00:00,37.35,38.09,36.77,37.79,214500.0,37.35,38.09,36.77,37.79,214500.0
2012-09-26 13:00:00,37.73,38.48,37.25,38.31,100000.0,37.73,38.48,37.25,38.31,100000.0
2012-09-26 14:00:00,38.29,38.44,37.5,38.15,121300.0,38.29,38.44,37.5,38.15,121300.0
2012-09-26 15:00:00,38.15,38.19,37.78,38.09,101200.0,38.15,38.19,37.78,38.09,101200.0
2012-09-27 09:30:00,38.4,39.25,38.4,38.79,9700.0,38.4,39.25,38.4,38.79,9700.0
2012-09-27 10:00:00,38.75,39.0,38.58,38.98,62300.0,38.75,39.0,38.58,38.98,62300.0
2012-09-27 11:00:00,39.0,39.21,38.63,38.84,17400.0,39.0,39.21,38.63,38.84,17400.0
2012-09-27 12:00:00,38.84,38.93,38.54,38.69,35200.0,38.84,38.93,38.54,38.69,35200.0
2012-09-27 13:00:00,38.8,39.24,38.68,39.24,36200.0,38.8,39.24,38.68,39.24,36200.0
2012-09-27 14:00:00,39.21,39.24,38.5,38.9,58200.0,39.21,39.24,38.5,38.9,58200.0
2012-09-27 15:00:00,38.9,40.33,38.6,40.04,210600.0,38.9,40.33,38.6,40.04,210600.0
2012-09-28 09:30:00,39.99,39.99,39.37,39.48,25600.0,39.99,39.99,39.37,39.48,25600.0
2012-09-28 10:00:00,39.48,39.92,39.33,39.61,109600.0,39.48,39.92,39.33,39.61,109600.0
2012-09-28 11:00:00,39.69,39.69,39.45,39.49,42400.0,39.69,39.69,39.45,39.49,42400.0
2012-09-28 12:00:00,39.49,39.51,38.52,39.15,47500.0,39.49,39.51,38.52,39.15,47500.0
2012-09-28 13:00:00,39.15,39.43,38.8,39.01,100600.0,39.15,39.43,38.8,39.01,100600.0
2012-09-28 14:00:00,39.0,39.0,36.16,37.64,303400.0,39.0,39.0,36.16,37.64,303400.0
2012-09-28 15:00:00,37.63,39.07,37.63,38.79,288200.0,37.63,39.07,37.63,38.79,288200.0
2012-10-01 09:30:00,37.98,38.14,37.19,37.45,113200.0,37.98,38.14,37.19,37.45,113200.0
2012-10-01 10:00:00,37.51,37.52,35.88,36.27,134700.0,37.51,37.52,35.88,36.27,134700.0
2012-10-01 11:00:00,36.19,36.27,35.13,35.42,95300.0,36.19,36.27,35.13,35.42,95300.0
2012-10-01 12:00:00,35.41,36.31,35.37,36.17,80900.0,35.41,36.31,35.37,36.17,80900.0
2012-10-01 13:00:00,36.0,36.09,35.09,35.51,110100.0,36.0,36.09,35.09,35.51,110100.0
2012-10-01 14:00:00,35.47,35.64,34.62,35.42,98400.0,35.47,35.64,34.62,35.42,98400.0
2012-10-01 15:00:00,35.36,36.53,35.27,36.48,236000.0,35.36,36.53,35.27,36.48,236000.0
2012-10-02 09:30:00,36.07,36.5,35.7,35.97,39500.0,36.07,36.5,35.7,35.97,39500.0
2012-10-02 10:00:00,35.97,36.2,35.59,36.16,80000.0,35.97,36.2,35.59,36.16,80000.0
2012-10-02 11:00:00,36.15,36.49,36.0,36.22,65800.0,36.15,36.49,36.0,36.22,65800.0
2012-10-02 12:00:00,36.16,36.75,36.01,36.42,32400.0,36.16,36.75,36.01,36.42,32400.0
2012-10-02 13:00:00,36.4,36.67,36.05,36.16,45100.0,36.4,36.67,36.05,36.16,45100.0
2012-10-02 14:00:00,36.16,36.49,36.06,36.25,109400.0,36.16,36.49,36.06,36.25,109400.0
2012-10-02 15:00:00,36.25,36.69,36.15,36.55,203500.0,36.25,36.69,36.15,36.55,203500.0
2012-10-03 09:30:00,36.53,36.95,36.52,36.78,7700.0,36.53,36.95,36.52,36.78,7700.0
2012-10-03 10:00:00,36.65,37.05,36.63,36.82,52100.0,36.65,37.05,36.63,36.82,52100.0
2012-10-03 11:00:00,36.86,37.2,36.77,37.15,25200.0,36.86,37.2,36.77,37.15,25200.0
2012-10-03 12:00:00,37.11,37.37,36.76,36.94,27900.0,37.11,37.37,36.76,36.94,27900.0
2012-10-03 13:00:00,36.9,37.38,36.9,37.09,23400.0,36.9,37.38,36.9,37.09,23400.0
2012-10-03 14:00:00,37.09,37.37,37.04,37.18,32400.0,37.09,37.37,37.04,37.18,32400.0
2012-10-03 15:00:00,37.2,37.68,36.9,37.04,108700.0,37.2,37.68,36.9,37.04,108700.0
2012-10-04 09:30:00,36.7,37.16,36.7,36.75,19800.0,36.7,37.16,36.7,36.75,19800.0
2012-10-04 10:00:00,36.86,37.08,36.71,37.0,18800.0,36.86,37.08,36.71,37.0,18800.0
2012-10-04 11:00:00,37.04,37.07,36.85,36.94,13100.0,37.04,37.07,36.85,36.94,13100.0
2012-10-04 12:00:00,36.95,37.14,36.94,37.06,27100.0,36.95,37.14,36.94,37.06,27100.0
2012-10-04 13:00:00,37.05,37.2,37.0,37.13,8600.0,37.05,37.2,37.0,37.13,8600.0
2012-10-04 14:00:00,37.09,37.14,37.0,37.07,17300.0,37.09,37.14,37.0,37.07,17300.0
2012-10-04 15:00:00,37.04,37.15,36.97,37.14,36600.0,37.04,37.15,36.97,37.14,36600.0
2012-10-05 09:30:00,37.2,37.45,37.0,37.32,55400.0,37.2,37.45,37.0,37.32,55400.0
2012-10-05 10:00:00,37.36,37.39,36.51,36.89,59400.0,37.36,37.39,36.51,36.89,59400.0
2012-10-05 11:00:00,36.92,37.2,36.79,37.11,52700.0,36.92,37.2,36.79,37.11,52700.0
2012-10-05 12:00:00,37.15,37.25,36.98,37.22,18200.0,37.15,37.25,36.98,37.22,18200.0
2012-10-05 13:00:00,37.22,37.3,37.13,37.2,47000.0,37.22,37.3,37.13,37.2,47000.0
2012-10-05 14:00:00,37.21,37.25,37.0,37.1,53200.0,37.21,37.25,37.0,37.1,53200.0
2012-10-05 15:00:00,37.09,37.15,36.5,37.07,157200.0,37.09,37.15,36.5,37.07,157200.0
2012-10-08 09:30:00,36.6,36.6,36.09,36.48,12800.0,36.6,36.6,36.09,36.48,12800.0
2012-10-08 10:00:00,36.45,36.52,36.26,36.39,11400.0,36.45,36.52,36.26,36.39,11400.0
2012-10-08 11:00:00,36.44,36.44,36.15,36.36,8700.0,36.44,36.44,36.15,36.36,8700.0
2012-10-08 12:00:00,36.33,36.38,36.22,36.34,19900.0,36.33,36.38,36.22,36.34,19900.0
2012-10-08 13:00:00,36.38,36.45,36.3,36.34,10100.0,36.38,36.45,36.3,36.34,10100.0
2012-10-08 14:00:00,36.35,36.64,35.97,36.16,88300.0,36.35,36.64,35.97,36.16,88300.0
2012-10-08 15:00:00,36.13,36.66,36.09,36.5,94400.0,36.13,36.66,36.09,36.5,94400.0
2012-10-09 09:30:00,36.61,36.7,36.55,36.7,10400.0,36.61,36.7,36.55,36.7,10400.0
2012-10-09 10:00:00,36.77,36.8,36.32,36.45,28400.0,36.77,36.8,36.32,36.45,28400.0
2012-10-09 11:00:00,36.4,36.57,36.4,36.57,10900.0,36.4,36.57,36.4,36.57,10900.0
2012-10-09 12:00:00,36.54,36.65,36.22,36.51,82400.0,36.54,36.65,36.22,36.51,82400.0
2012-10-09 13:00:00,36.5,36.56,36.31,36.49,85300.0,36.5,36.56,36.31,36.49,85300.0
2012-10-09 14:00:00,36.49,36.49,35.95,36.0,203500.0,36.49,36.49,35.95,36.0,203500.0
2012-10-09 15:00:00,36.04,36.33,35.78,36.0,63700.0,36.04,36.33,35.78,36.0,63700.0
2012-10-10 09:30:00,35.95,36.06,35.78,35.81,8800.0,35.95,36.06,35.78,35.81,8800.0
2012-10-10 10:00:00,35.88,36.03,35.8,35.83,4800.0,35.88,36.03,35.8,35.83,4800.0
2012-10-10 11:00:00,35.86,35.95,35.5,35.57,39900.0,35.86,35.95,35.5,35.57,39900.0
2012-10-10 12:00:00,35.63,35.68,35.38,35.38,24200.0,35.63,35.68,35.38,35.38,24200.0
2012-10-10 13:00:00,35.41,35.48,35.21,35.24,22800.0,35.41,35.48,35.21,35.24,22800.0
2012-10-10 14:00:00,35.25,35.3,34.64,34.84,221800.0,35.25,35.3,34.64,34.84,221800.0
2012-10-10 15:00:00,34.94,35.0,34.62,34.81,119200.0,34.94,35.0,34.62,34.81,119200.0
2012-10-11 09:30:00,35.01,35.29,35.01,35.12,3100.0,35.01,35.29,35.01,35.12,3100.0
2012-10-11 10:00:00,35.05,35.14,34.93,35.09,52700.0,35.05,35.14,34.93,35.09,52700.0
2012-10-11 11:00:00,35.02,35.1,34.85,34.85,13400.0,35.02,35.1,34.85,34.85,13400.0
2012-10-11 12:00:00,34.87,34.93,34.58,34.93,14100.0,34.87,34.93,34.58,34.93,14100.0
2012-10-11 13:00:00,34.91,34.99,34.54,34.55,16000.0,34.91,34.99,34.54,34.55,16000.0
2012-10-11 14:00:00,34.64,34.85,34.58,34.7,90800.0,34.64,34.85,34.58,34.7,90800.0
2012-10-11 15:00:00,34.7,34.77,34.36,34.48,73300.0,34.7,34.77,34.36,34.48,73300.0
2012-10-12 09:30:00,34.83,34.83,34.37,34.48,3300.0,34.83,34.83,34.37,34.48,3300.0
2012-10-12 10:00:00,34.61,34.8,34.19,34.31,49400.0,34.61,34.8,34.19,34.31,49400.0
2012-10-12 11:00:00,34.25,34.25,33.35,33.55,37800.0,34.25,34.25,33.35,33.55,37800.0
2012-10-12 12:00:00,33.59,33.6,33.21,33.4,44600.0,33.59,33.6,33.21,33.4,44600.0
2012-10-12 13:00:00,33.39,33.48,32.89,33.24,44800.0,33.39,33.48,32.89,33.24,44800.0
2012-10-12 14:00:00,33.24,33.55,32.91,33.13,62500.0,33.24,33.55,32.91,33.13,62500.0
2012-10-12 15:00:00,33.14,34.26,32.99,33.32,350200.0,33.14,34.26,32.99,33.32,350200.0
2012-10-15 09:30:00,32.88,34.22,32.8,33.99,93200.0,32.88,34.22,32.8,33.99,93200.0
2012-10-15 10:00:00,34.01,34.9,33.87,33.97,109500.0,34.01,34.9,33.87,33.97,109500.0
2012-10-15 11:00:00,33.97,34.18,33.57,33.57,69100.0,33.97,34.18,33.57,33.57,69100.0
2012-10-15 12:00:00,33.57,34.02,33.49,34.01,78300.0,33.57,34.02,33.49,34.01,78300.0
2012-10-15 13:00:00,33.98,34.41,33.98,34.25,85300.0,33.98,34.41,33.98,34.25,85300.0
2012-10-15 14:00:00,34.24,34.91,34.13,34.57,87800.0,34.24,34.91,34.13,34.57,87800.0
2012-10-15 15:00:00,34.62,34.88,34.43,34.47,206800.0,34.62,34.88,34.43,34.47,206800.0
2012-10-16 09:30:00,34.64,34.64,33.7,33.82,51500.0,34.64,34.64,33.7,33.82,51500.0
2012-10-16 10:00:00,33.83,34.07,33.82,34.02,35500.0,33.83,34.07,33.82,34.02,35500.0
2012-10-16 11:00:00,34.02,34.07,33.78,33.94,107500.0,34.02,34.07,33.78,33.94,107500.0
2012-10-16 12:00:00,33.95,34.07,33.8,33.93,62100.0,33.95,34.07,33.8,33.93,62100.0
2012-10-16 13:00:00,33.92,34.33,33.85,34.07,29700.0,33.92,34.33,33.85,34.07,29700.0
2012-10-16 14:00:00,34.08,34.2,34.0,34.12,43500.0,34.08,34.2,34.0,34.12,43500.0
2012-10-16 15:00:00,34.12,34.46,34.01,34.35,138000.0,34.12,34.46,34.01,34.35,138000.0
2012-10-17 09:30:00,34.33,34.33,34.03,34.1,21100.0,34.33,34.33,34.03,34.1,21100.0
2012-10-17 10:00:00,34.12,34.47,34.02,34.37,71700.0,34.12,34.47,34.02,34.37,71700.0
2012-10-17 11:00:00,34.4,35.39,34.18,35.08,124400.0,34.4,35.39,34.18,35.08,124400.0
2012-10-17 12:00:00,35.05,35.42,34.95,35.03,87200.0,35.05,35.42,34.95,35.03,87200.0
2012-10-17 13:00:00,35.03,35.03,34.72,34.85,77500.0,35.03,35.03,34.72,34.85,77500.0
2012-10-17 14:00:00,34.85,35.29,34.76,35.29,60800.0,34.85,35.29,34.76,35.29,60800.0
2012-10-17 15:00:00,35.29,35.46,34.73,34.77,230600.0,35.29,35.46,34.73,34.77,230600.0
2012-10-18 09:30:00,34.77,34.78,34.5,34.63,13300.0,34.77,34.78,34.5,34.63,13300.0
2012-10-18 10:00:00,34.64,34.86,34.6,34.68,41700.0,34.64,34.86,34.6,34.68,41700.0
2012-10-18 11:00:00,34.72,34.83,34.65,34.72,40100.0,34.72,34.83,34.65,34.72,40100.0
2012-10-18 12:00:00,34.67,34.77,34.67,34.72,34200.0,34.67,34.77,34.67,34.72,34200.0
2012-10-18 13:00:00,34.73,34.77,34.68,34.75,14900.0,34.73,34.77,34.68,34.75,14900.0
2012-10-18 14:00:00,34.75,34.88,34.51,34.83,42700.0,34.75,34.88,34.51,34.83,42700.0
2012-10-18 15:00:00,34.81,34.84,34.7,34.77,69800.0,34.81,34.84,34.7,34.77,69800.0
2012-10-19 09:30:00,34.8,35.48,34.71,34.93,19100.0,34.8,35.48,34.71,34.93,19100.0
2012-10-19 10:00:00,34.89,35.0,34.83,34.95,25400.0,34.89,35.0,34.83,34.95,25400.0
2012-10-19 11:00:00,34.91,34.98,34.54,34.64,126500.0,34.91,34.98,34.54,34.64,126500.0
2012-10-19 12:00:00,34.64,34.9,34.3,34.3,83000.0,34.64,34.9,34.3,34.3,83000.0
2012-10-19 13:00:00,34.3,34.54,34.01,34.04,58700.0,34.3,34.54,34.01,34.04,58700.0
2012-10-19 14:00:00,34.06,34.5,34.0,34.0,42600.0,34.06,34.5,34.0,34.0,42600.0
2012-10-19 15:00:00,34.0,34.79,33.9,34.37,168300.0,34.0,34.79,33.9,34.37,168300.0
2012-10-22 09:30:00,34.45,34.5,33.41,33.5,28000.0,34.45,34.5,33.41,33.5,28000.0
2012-10-22 10:00:00,33.47,34.06,33.05,33.3,186400.0,33.47,34.06,33.05,33.3,186400.0
2012-10-22 11:00:00,33.29,33.34,32.54,33.01,81400.0,33.29,33.34,32.54,33.01,81400.0
2012-10-22 12:00:00,32.97,33.78,32.6,33.58,108400.0,32.97,33.78,32.6,33.58,108400.0
2012-10-22 13:00:00,33.58,33.77,33.16,33.41,68700.0,33.58,33.77,33.16,33.41,68700.0
2012-10-22 14:00:00,33.4,33.68,33.27,33.41,90500.0,33.4,33.68,33.27,33.41,90500.0
2012-10-22 15:00:00,33.41,33.77,33.3,33.43,146500.0,33.41,33.77,33.3,33.43,146500.0
2012-10-23 09:30:00,33.32,33.54,32.8,33.0,10900.0,33.32,33.54,32.8,33.0,10900.0
2012-10-23 10:00:00,32.94,33.12,32.61,32.96,57500.0,32.94,33.12,32.61,32.96,57500.0
2012-10-23 11:00:00,32.96,32.98,32.8,32.9,26900.0,32.96,32.98,32.8,32.9,26900.0
2012-10-23 12:00:00,32.9,33.3,32.86,33.19,40100.0,32.9,33.3,32.86,33.19,40100.0
2012-10-23 13:00:00,33.19,34.11,33.19,33.7,57400.0,33.19,34.11,33.19,33.7,57400.0
2012-10-23 14:00:00,33.72,34.86,33.58,34.29,67000.0,33.72,34.86,33.58,34.29,67000.0
2012-10-23 15:00:00,34.24,34.77,34.2,34.55,174800.0,34.24,34.77,34.2,34.55,174800.0
2012-10-24 09:30:00,34.56,34.79,34.05,34.05,32900.0,34.56,34.79,34.05,34.05,32900.0
2012-10-24 10:00:00,34.16,34.35,34.04,34.26,65100.0,34.16,34.35,34.04,34.26,65100.0
2012-10-24 11:00:00,34.27,34.68,34.26,34.52,41100.0,34.27,34.68,34.26,34.52,41100.0
2012-10-24 12:00:00,34.42,34.55,34.29,34.54,33100.0,34.42,34.55,34.29,34.54,33100.0
2012-10-24 13:00:00,34.54,34.74,34.51,34.72,21900.0,34.54,34.74,34.51,34.72,21900.0
2012-10-24 14:00:00,34.75,35.3,34.68,35.04,84400.0,34.75,35.3,34.68,35.04,84400.0
2012-10-24 15:00:00,35.01,35.77,34.94,35.65,314000.0,35.01,35.77,34.94,35.65,314000.0
2012-10-25 09:30:00,35.65,37.59,30.71,33.66,818600.0,35.65,37.59,30.71,33.66,818600.0
2012-10-25 10:00:00,33.67,34.29,31.3,31.38,274000.0,33.67,34.29,31.3,31.38,274000.0
2012-10-25 11:00:00,31.39,32.33,31.38,31.56,171600.0,31.39,32.33,31.38,31.56,171600.0
2012-10-25 12:00:00,31.59,32.22,31.56,31.93,119900.0,31.59,32.22,31.56,31.93,119900.0
2012-10-25 13:00:00,31.92,31.93,31.3,31.63,142600.0,31.92,31.93,31.3,31.63,142600.0
2012-10-25 14:00:00,31.63,31.8,31.34,31.65,139900.0,31.63,31.8,31.34,31.65,139900.0
2012-10-25 15:00:00,31.66,31.83,30.94,31.39,270400.0,31.66,31.83,30.94,31.39,270400.0
2012-10-26 09:30:00,31.68,32.4,31.39,31.98,66800.0,31.68,32.4,31.39,31.98,66800.0
2012-10-26 10:00:00,31.98,32.73,31.97,32.6,109000.0,31.98,32.73,31.97,32.6,109000.0
2012-10-26 11:00:00,32.66,32.98,32.2,32.2,163800.0,32.66,32.98,32.2,32.2,163800.0
2012-10-26 12:00:00,32.13,32.19,31.5,31.87,63000.0,32.13,32.19,31.5,31.87,63000.0
2012-10-26 13:00:00,31.88,32.35,31.6,32.02,105200.0,31.88,32.35,31.6,32.02,105200.0
2012-10-26 14:00:00,32.03,32.27,31.97,32.11,33200.0,32.03,32.27,31.97,32.11,33200.0
2012-10-26 15:00:00,32.12,32.17,31.85,31.89,53000.0,32.12,32.17,31.85,31.89,53000.0
2012-10-31 09:30:00,32.11,32.74,31.65,31.65,15300.0,32.11,32.74,31.65,31.65,15300.0
2012-10-31 10:00:00,31.66,31.97,31.64,31.82,33200.0,31.66,31.97,31.64,31.82,33200.0
2012-10-31 11:00:00,31.81,31.85,30.8,31.0,103500.0,31.81,31.85,30.8,31.0,103500.0
2012-10-31 12:00:00,30.99,31.06,30.12,30.62,110200.0,30.99,31.06,30.12,30.62,110200.0
2012-10-31 13:00:00,30.63,30.85,30.46,30.72,72400.0,30.63,30.85,30.46,30.72,72400.0
2012-10-31 14:00:00,30.7,30.76,30.45,30.69,50900.0,30.7,30.76,30.45,30.69,50900.0
2012-10-31 15:00:00,30.69,30.79,30.44,30.49,166400.0,30.69,30.79,30.44,30.49,166400.0
2012-11-01 09:30:00,31.33,31.64,29.55,30.61,95800.0,31.33,31.64,29.55,30.61,95800.0
2012-11-01 10:00:00,30.6,31.04,30.18,30.9,123900.0,30.6,31.04,30.18,30.9,123900.0
2012-11-01 11:00:00,30.86,31.28,30.54,31.15,59700.0,30.86,31.28,30.54,31.15,59700.0
2012-11-01 12:00:00,31.14,31.27,31.03,31.1,48400.0,31.14,31.27,31.03,31.1,48400.0
2012-11-01 13:00:00,31.14,31.19,30.86,31.02,59600.0,31.14,31.19,30.86,31.02,59600.0
2012-11-01 14:00:00,31.05,31.1,30.96,31.06,111200.0,31.05,31.1,30.96,31.06,111200.0
2012-11-01 15:00:00,31.07,31.5,30.83,31.01,238300.0,31.07,31.5,30.83,31.01,238300.0
2012-11-02 09:30:00,31.23,31.23,31.03,31.15,5000.0,31.23,31.23,31.03,31.15,5000.0
2012-11-02 10:00:00,31.07,31.16,30.61,31.0,44000.0,31.07,31.16,30.61,31.0,44000.0
2012-11-02 11:00:00,31.02,31.17,30.86,31.02,31400.0,31.02,31.17,30.86,31.02,31400.0
2012-11-02 12:00:00,31.09,31.44,31.04,31.39,23100.0,31.09,31.44,31.04,31.39,23100.0
2012-11-02 13:00:00,31.42,31.95,31.38,31.87,57100.0,31.42,31.95,31.38,31.87,57100.0
2012-11-02 14:00:00,31.9,32.18,31.69,32.04,77900.0,31.9,32.18,31.69,32.04,77900.0
2012-11-02 15:00:00,32.07,32.73,31.66,32.14,158900.0,32.07,32.73,31.66,32.14,158900.0
2012-11-05 09:30:00,32.15,32.19,31.73,31.79,16900.0,32.15,32.19,31.73,31.79,16900.0
2012-11-05 10:00:00,31.8,31.8,31.4,31.58,45100.0,31.8,31.8,31.4,31.58,45100.0
2012-11-05 11:00:00,31.57,31.62,31.4,31.5,42600.0,31.57,31.62,31.4,31.5,42600.0
2012-11-05 12:00:00,31.49,31.67,31.16,31.36,42500.0,31.49,31.67,31.16,31.36,42500.0
2012-11-05 13:00:00,31.28,31.61,31.22,31.59,32200.0,31.28,31.61,31.22,31.59,32200.0
2012-11-05 14:00:00,31.56,32.06,31.46,31.96,46100.0,31.56,32.06,31.46,31.96,46100.0
2012-11-05 15:00:00,31.94,32.58,31.75,32.57,115400.0,31.94,32.58,31.75,32.57,115400.0
2012-11-06 09:30:00,32.41,32.72,32.18,32.44,24700.0,32.41,32.72,32.18,32.44,24700.0
2012-11-06 10:00:00,32.37,33.53,32.37,33.26,44400.0,32.37,33.53,32.37,33.26,44400.0
2012-11-06 11:00:00,33.27,33.35,32.82,33.11,79400.0,33.27,33.35,32.82,33.11,79400.0
2012-11-06 12:00:00,33.02,33.28,32.63,33.17,33900.0,33.02,33.28,32.63,33.17,33900.0
2012-11-06 13:00:00,33.12,33.21,32.9,33.11,86400.0,33.12,33.21,32.9,33.11,86400.0
2012-11-06 14:00:00,33.07,33.1,32.61,32.77,64700.0,33.07,33.1,32.61,32.77,64700.0
2012-11-06 15:00:00,32.8,33.05,32.67,32.78,125100.0,32.8,33.05,32.67,32.78,125100.0
2012-11-07 09:30:00,32.53,32.73,32.3,32.46,25800.0,32.53,32.73,32.3,32.46,25800.0
2012-11-07 10:00:00,32.5,32.73,31.77,31.98,82900.0,32.5,32.73,31.77,31.98,82900.0
2012-11-07 11:00:00,31.92,31.98,31.47,31.78,70600.0,31.92,31.98,31.47,31.78,70600.0
2012-11-07 12:00:00,31.78,31.8,31.51,31.65,37200.0,31.78,31.8,31.51,31.65,37200.0
2012-11-07 13:00:00,31.66,31.72,31.09,31.5,71700.0,31.66,31.72,31.09,31.5,71700.0
2012-11-07 14:00:00,31.46,31.59,31.02,31.44,37600.0,31.46,31.59,31.02,31.44,37600.0
2012-11-07 15:00:00,31.41,31.65,31.0,31.26,104200.0,31.41,31.65,31.0,31.26,104200.0
2012-11-08 09:30:00,30.87,31.59,30.73,31.36,40600.0,30.87,31.59,30.73,31.36,40600.0
2012-11-08 10:00:00,31.42,31.5,31.0,31.34,30200.0,31.42,31.5,31.0,31.34,30200.0
2012-11-08 11:00:00,31.34,31.37,30.99,31.1,28200.0,31.34,31.37,30.99,31.1,28200.0
2012-11-08 12:00:00,31.03,31.28,30.94,30.94,29900.0,31.03,31.28,30.94,30.94,29900.0
2012-11-08 13:00:00,31.0,31.15,30.72,30.9,18200.0,31.0,31.15,30.72,30.9,18200.0
2012-11-08 14:00:00,30.92,31.21,30.78,30.94,30000.0,30.92,31.21,30.78,30.94,30000.0
2012-11-08 15:00:00,30.86,31.08,30.68,30.9,88500.0,30.86,31.08,30.68,30.9,88500.0
2012-11-09 09:30:00,30.91,31.55,30.9,30.9,9200.0,30.91,31.55,30.9,30.9,9200.0
2012-11-09 10:00:00,30.92,31.0,30.65,30.96,43900.0,30.92,31.0,30.65,30.96,43900.0
2012-11-09 11:00:00,30.94,31.14,30.76,31.01,33500.0,30.94,31.14,30.76,31.01,33500.0
2012-11-09 12:00:00,31.0,31.08,30.84,30.91,56600.0,31.0,31.08,30.84,30.91,56600.0
2012-11-09 13:00:00,30.95,30.96,30.5,30.61,56600.0,30.95,30.96,30.5,30.61,56600.0
2012-11-09 14:00:00,30.61,30.65,30.0,30.02,56600.0,30.61,30.65,30.0,30.02,56600.0
2012-11-09 15:00:00,30.03,30.1,29.71,30.0,116200.0,30.03,30.1,29.71,30.0,116200.0
2012-11-12 09:30:00,30.0,30.99,29.72,30.93,29700.0,30.0,30.99,29.72,30.93,29700.0
2012-11-12 10:00:00,30.67,30.86,30.1,30.25,111600.0,30.67,30.86,30.1,30.25,111600.0
2012-11-12 11:00:00,30.27,30.35,29.81,29.89,48900.0,30.27,30.35,29.81,29.89,48900.0
2012-11-12 12:00:00,29.85,29.92,29.52,29.75,45600.0,29.85,29.92,29.52,29.75,45600.0
2012-11-12 13:00:00,29.74,29.98,29.65,29.83,92700.0,29.74,29.98,29.65,29.83,92700.0
2012-11-12 14:00:00,29.8,29.96,29.71,29.78,86800.0,29.8,29.96,29.71,29.78,86800.0
2012-11-12 15:00:00,29.78,29.97,29.54,29.73,115400.0,29.78,29.97,29.54,29.73,115400.0
2012-11-13 09:30:00,30.49,30.49,28.38,28.86,53600.0,30.49,30.49,28.38,28.86,53600.0
2012-11-13 10:00:00,28.95,29.42,28.65,29.3,118800.0,28.95,29.42,28.65,29.3,118800.0
2012-11-13 11:00:00,29.35,29.63,28.9,29.4,34200.0,29.35,29.63,28.9,29.4,34200.0
2012-11-13 12:00:00,29.43,29.54,29.3,29.48,74800.0,29.43,29.54,29.3,29.48,74800.0
2012-11-13 13:00:00,29.43,29.66,29.06,29.5,84400.0,29.43,29.66,29.06,29.5,84400.0
2012-11-13 14:00:00,29.55,29.67,29.25,29.39,38700.0,29.55,29.67,29.25,29.39,38700.0
2012-11-13 15:00:00,29.22,29.57,29.22,29.48,69800.0,29.22,29.57,29.22,29.48,69800.0
2012-11-14 09:30:00,30.38,30.6,28.56,28.67,76800.0,30.38,30.6,28.56,28.67,76800.0
2012-11-14 10:00:00,28.72,29.14,28.71,29.04,58100.0,28.72,29.14,28.71,29.04,58100.0
2012-11-14 11:00:00,29.05,29.45,28.93,29.11,54800.0,29.05,29.45,28.93,29.11,54800.0
2012-11-14 12:00:00,29.01,29.13,28.71,28.76,73600.0,29.01,29.13,28.71,28.76,73600.0
2012-11-14 13:00:00,28.75,29.03,28.15,28.89,94200.0,28.75,29.03,28.15,28.89,94200.0
2012-11-14 14:00:00,28.81,28.92,28.62,28.76,18400.0,28.81,28.92,28.62,28.76,18400.0
2012-11-14 15:00:00,28.7,28.92,28.6,28.71,115800.0,28.7,28.92,28.6,28.71,115800.0
2012-11-15 09:30:00,28.34,29.22,28.28,28.7,2913500.0,28.34,29.22,28.28,28.7,2913500.0
2012-11-15 10:00:00,28.69,29.41,28.66,28.98,919500.0,28.69,29.41,28.66,28.98,919500.0
2012-11-15 11:00:00,29.0,29.45,28.98,29.45,482100.0,29.0,29.45,28.98,29.45,482100.0
2012-11-15 12:00:00,29.45,29.69,29.36,29.61,296800.0,29.45,29.69,29.36,29.61,296800.0
2012-11-15 13:00:00,29.62,30.14,29.5,30.11,327000.0,29.62,30.14,29.5,30.11,327000.0
2012-11-15 14:00:00,30.11,30.95,29.94,30.78,521600.0,30.11,30.95,29.94,30.78,521600.0
2012-11-15 15:00:00,30.74,31.98,30.43,31.79,707100.0,30.74,31.98,30.43,31.79,707100.0
2012-11-16 09:30:00,33.43,34.5,30.68,30.76,471400.0,33.43,34.5,30.68,30.76,471400.0
2012-11-16 10:00:00,30.79,31.13,30.02,30.48,267600.0,30.79,31.13,30.02,30.48,267600.0
2012-11-16 11:00:00,30.43,31.0,29.45,29.84,304700.0,30.43,31.0,29.45,29.84,304700.0
2012-11-16 12:00:00,29.9,30.45,29.71,30.21,143000.0,29.9,30.45,29.71,30.21,143000.0
2012-11-16 13:00:00,30.24,30.55,30.14,30.51,174500.0,30.24,30.55,30.14,30.51,174500.0
2012-11-16 14:00:00,30.52,30.54,29.89,30.16,141300.0,30.52,30.54,29.89,30.16,141300.0
2012-11-16 15:00:00,30.17,30.57,30.03,30.28,218900.0,30.17,30.57,30.03,30.28,218900.0
2012-11-19 09:30:00,30.52,30.58,28.82,29.11,249800.0,30.52,30.58,28.82,29.11,249800.0
2012-11-19 10:00:00,29.12,30.02,29.1,29.99,145200.0,29.12,30.02,29.1,29.99,145200.0
2012-11-19 11:00:00,30.0,30.02,29.61,29.69,94000.0,30.0,30.02,29.61,29.69,94000.0
2012-11-19 12:00:00,29.69,30.19,29.68,30.03,138000.0,29.69,30.19,29.68,30.03,138000.0
2012-11-19 13:00:00,30.03,30.75,30.03,30.74,131600.0,30.03,30.75,30.03,30.74,131600.0
2012-11-19 14:00:00,30.76,31.29,30.49,30.74,165200.0,30.76,31.29,30.49,30.74,165200.0
2012-11-19 15:00:00,30.75,31.44,30.7,31.15,248600.0,30.75,31.44,30.7,31.15,248600.0
2012-11-20 09:30:00,30.93,31.2,30.78,30.89,69600.0,30.93,31.2,30.78,30.89,69600.0
2012-11-20 10:00:00,30.89,31.0,30.71,30.94,72300.0,30.89,31.0,30.71,30.94,72300.0
2012-11-20 11:00:00,30.98,31.22,30.86,31.0,167200.0,30.98,31.22,30.86,31.0,167200.0
2012-11-20 12:00:00,30.99,31.1,30.96,31.02,62500.0,30.99,31.1,30.96,31.02,62500.0
2012-11-20 13:00:00,31.02,31.06,30.97,31.03,83300.0,31.02,31.06,30.97,31.03,83300.0
2012-11-20 14:00:00,31.03,31.2,30.9,31.11,95800.0,31.03,31.2,30.9,31.11,95800.0
2012-11-20 15:00:00,31.1,33.75,31.1,31.59,289700.0,31.1,33.75,31.1,31.59,289700.0
2012-11-21 09:30:00,31.03,31.49,29.88,30.26,178100.0,31.03,31.49,29.88,30.26,178100.0
2012-11-21 10:00:00,30.26,30.68,30.15,30.49,471000.0,30.26,30.68,30.15,30.49,471000.0
2012-11-21 11:00:00,30.46,32.17,30.46,31.44,230300.0,30.46,32.17,30.46,31.44,230300.0
2012-11-21 12:00:00,31.45,31.68,30.55,31.06,114800.0,31.45,31.68,30.55,31.06,114800.0
2012-11-21 13:00:00,31.06,31.48,30.94,30.99,110000.0,31.06,31.48,30.94,30.99,110000.0
2012-11-21 14:00:00,30.94,31.84,30.94,31.72,203500.0,30.94,31.84,30.94,31.72,203500.0
2012-11-21 15:00:00,31.75,31.84,31.03,31.09,292300.0,31.75,31.84,31.03,31.09,292300.0
2012-11-23 09:30:00,31.18,31.2,30.83,31.01,15600.0,31.18,31.2,30.83,31.01,15600.0
2012-11-23 10:00:00,31.0,31.0,30.51,30.54,64900.0,31.0,31.0,30.51,30.54,64900.0
2012-11-23 11:00:00,30.58,30.92,30.52,30.75,40200.0,30.58,30.92,30.52,30.75,40200.0
2012-11-23 12:00:00,30.82,30.89,30.55,30.75,61200.0,30.82,30.89,30.55,30.75,61200.0
2012-11-26 09:30:00,28.61,30.86,28.61,30.25,30600.0,28.61,30.86,28.61,30.25,30600.0
2012-11-26 10:00:00,30.26,30.52,30.19,30.28,92700.0,30.26,30.52,30.19,30.28,92700.0
2012-11-26 11:00:00,30.25,30.3,30.0,30.11,100200.0,30.25,30.3,30.0,30.11,100200.0
2012-11-26 12:00:00,30.11,30.27,30.04,30.13,136600.0,30.11,30.27,30.04,30.13,136600.0
2012-11-26 13:00:00,30.13,30.31,30.1,30.23,106600.0,30.13,30.31,30.1,30.23,106600.0
2012-11-26 14:00:00,30.23,30.29,30.15,30.23,63500.0,30.23,30.29,30.15,30.23,63500.0
2012-11-26 15:00:00,30.24,30.66,30.16,30.57,243900.0,30.24,30.66,30.16,30.57,243900.0
2012-11-27 09:30:00,30.53,30.8,30.24,30.4,33200.0,30.53,30.8,30.24,30.4,33200.0
2012-11-27 10:00:00,30.4,30.7,29.2,29.63,261100.0,30.4,30.7,29.2,29.63,261100.0
2012-11-27 11:00:00,29.67,30.35,29.45,30.02,146800.0,29.67,30.35,29.45,30.02,146800.0
2012-11-27 12:00:00,30.07,30.46,29.95,30.06,201200.0,30.07,30.46,29.95,30.06,201200.0
2012-11-27 13:00:00,30.06,30.07,29.82,30.0,126500.0,30.06,30.07,29.82,30.0,126500.0
2012-11-27 14:00:00,29.97,30.21,29.56,30.21,104500.0,29.97,30.21,29.56,30.21,104500.0
2012-11-27 15:00:00,30.2,30.8,30.11,30.3,207700.0,30.2,30.8,30.11,30.3,207700.0
2012-11-28 09:30:00,30.52,30.52,30.05,30.2,23200.0,30.52,30.52,30.05,30.2,23200.0
2012-11-28 10:00:00,30.19,30.45,29.98,30.31,36300.0,30.19,30.45,29.98,30.31,36300.0
2012-11-28 11:00:00,30.32,30.83,30.31,30.71,50200.0,30.32,30.83,30.31,30.71,50200.0
2012-11-28 12:00:00,30.78,31.29,30.64,30.72,95300.0,30.78,31.29,30.64,30.72,95300.0
2012-11-28 13:00:00,30.72,30.82,30.43,30.48,76500.0,30.72,30.82,30.43,30.48,76500.0
2012-11-28 14:00:00,30.44,30.9,30.44,30.9,31100.0,30.44,30.9,30.44,30.9,31100.0
2012-11-28 15:00:00,30.87,31.38,30.73,31.21,98900.0,30.87,31.38,30.73,31.21,98900.0
2012-11-29 09:30:00,31.55,32.5,31.3,32.05,91500.0,31.55,32.5,31.3,32.05,91500.0
2012-11-29 10:00:00,32.04,32.3,31.53,31.78,135900.0,32.04,32.3,31.53,31.78,135900.0
2012-11-29 11:00:00,31.78,31.83,31.11,31.65,42400.0,31.78,31.83,31.11,31.65,42400.0
2012-11-29 12:00:00,31.66,32.24,31.66,32.22,62000.0,31.66,32.24,31.66,32.22,62000.0
2012-11-29 13:00:00,32.27,32.82,31.76,32.03,139200.0,32.27,32.82,31.76,32.03,139200.0
2012-11-29 14:00:00,32.03,32.35,31.85,32.11,82300.0,32.03,32.35,31.85,32.11,82300.0
2012-11-29 15:00:00,32.14,32.37,31.88,32.25,132600.0,32.14,32.37,31.88,32.25,132600.0
2012-11-30 09:30:00,32.23,32.39,31.57,31.57,54200.0,32.23,32.39,31.57,31.57,54200.0
2012-11-30 10:00:00,31.58,32.75,31.58,32.65,114300.0,31.58,32.75,31.58,32.65,114300.0
2012-11-30 11:00:00,32.65,32.8,32.44,32.52,88200.0,32.65,32.8,32.44,32.52,88200.0
2012-11-30 12:00:00,32.52,32.75,32.5,32.52,46300.0,32.52,32.75,32.5,32.52,46300.0
2012-11-30 13:00:00,32.55,33.0,32.52,32.96,99200.0,32.55,33.0,32.52,32.96,99200.0
2012-11-30 14:00:00,32.94,33.02,32.88,32.96,99600.0,32.94,33.02,32.88,32.96,99600.0
2012-11-30 15:00:00,32.96,32.97,31.08,32.3,488600.0,32.96,32.97,31.08,32.3,488600.0
2012-12-03 09:30:00,31.38,32.6,31.16,31.52,188200.0,31.38,32.6,31.16,31.52,188200.0
2012-12-03 10:00:00,31.53,32.65,31.33,32.49,135500.0,31.53,32.65,31.33,32.49,135500.0
2012-12-03 11:00:00,32.5,32.65,32.0,32.5,119100.0,32.5,32.65,32.0,32.5,119100.0
2012-12-03 12:00:00,32.49,32.5,32.3,32.46,108200.0,32.49,32.5,32.3,32.46,108200.0
2012-12-03 13:00:00,32.43,32.5,32.09,32.48,84400.0,32.43,32.5,32.09,32.48,84400.0
2012-12-03 14:00:00,32.48,32.5,31.78,31.8,136100.0,32.48,32.5,31.78,31.8,136100.0
2012-12-03 15:00:00,31.78,32.12,31.62,32.04,190700.0,31.78,32.12,31.62,32.04,190700.0
2012-12-04 09:30:00,31.98,32.39,31.68,31.8,16800.0,31.98,32.39,31.68,31.8,16800.0
2012-12-04 10:00:00,31.85,31.85,30.36,30.49,269300.0,31.85,31.85,30.36,30.49,269300.0
2012-12-04 11:00:00,30.5,31.02,29.75,30.97,259000.0,30.5,31.02,29.75,30.97,259000.0
2012-12-04 12:00:00,30.91,30.97,30.51,30.82,117700.0,30.91,30.97,30.51,30.82,117700.0
2012-12-04 13:00:00,30.82,30.82,30.18,30.32,167900.0,30.82,30.82,30.18,30.32,167900.0
2012-12-04 14:00:00,30.22,31.0,30.2,30.78,113500.0,30.22,31.0,30.2,30.78,113500.0
2012-12-04 15:00:00,30.8,30.94,30.08,30.16,316400.0,30.8,30.94,30.08,30.16,316400.0
2012-12-05 09:30:00,30.49,30.49,29.91,29.99,30100.0,30.49,30.49,29.91,29.99,30100.0
2012-12-05 10:00:00,29.99,30.22,29.53,29.77,169600.0,29.99,30.22,29.53,29.77,169600.0
2012-12-05 11:00:00,29.75,29.91,29.57,29.67,88500.0,29.75,29.91,29.57,29.67,88500.0
2012-12-05 12:00:00,29.66,29.9,29.36,29.48,186800.0,29.66,29.9,29.36,29.48,186800.0
2012-12-05 13:00:00,29.48,29.48,28.52,28.93,283500.0,29.48,29.48,28.52,28.93,283500.0
2012-12-05 14:00:00,28.93,29.37,28.93,29.15,146400.0,28.93,29.37,28.93,29.15,146400.0
2012-12-05 15:00:00,29.15,29.44,29.14,29.41,385800.0,29.15,29.44,29.14,29.41,385800.0
2012-12-06 09:30:00,29.39,29.53,29.14,29.18,47400.0,29.39,29.53,29.14,29.18,47400.0
2012-12-06 10:00:00,29.13,29.47,29.09,29.35,58800.0,29.13,29.47,29.09,29.35,58800.0
2012-12-06 11:00:00,29.35,29.65,29.3,29.39,35500.0,29.35,29.65,29.3,29.39,35500.0
2012-12-06 12:00:00,29.4,29.47,29.32,29.44,46600.0,29.4,29.47,29.32,29.44,46600.0
2012-12-06 13:00:00,29.45,29.48,29.28,29.38,94900.0,29.45,29.48,29.28,29.38,94900.0
2012-12-06 14:00:00,29.39,29.56,29.31,29.43,125300.0,29.39,29.56,29.31,29.43,125300.0
2012-12-06 15:00:00,29.41,29.57,29.36,29.46,227700.0,29.41,29.57,29.36,29.46,227700.0
2012-12-07 09:30:00,29.5,29.62,28.87,29.04,17000.0,29.5,29.62,28.87,29.04,17000.0
2012-12-07 10:00:00,29.03,29.45,29.02,29.36,72700.0,29.03,29.45,29.02,29.36,72700.0
2012-12-07 11:00:00,29.36,29.38,29.26,29.35,58800.0,29.36,29.38,29.26,29.35,58800.0
2012-12-07 12:00:00,29.36,29.41,29.29,29.31,35500.0,29.36,29.41,29.29,29.31,35500.0
2012-12-07 13:00:00,29.31,29.36,29.21,29.27,34800.0,29.31,29.36,29.21,29.27,34800.0
2012-12-07 14:00:00,29.29,29.33,29.1,29.21,42700.0,29.29,29.33,29.1,29.21,42700.0
2012-12-07 15:00:00,29.15,29.38,29.15,29.27,103800.0,29.15,29.38,29.15,29.27,103800.0
2012-12-10 09:30:00,29.42,29.6,29.29,29.29,16200.0,29.42,29.6,29.29,29.29,16200.0
2012-12-10 10:00:00,29.25,29.51,29.25,29.51,20300.0,29.25,29.51,29.25,29.51,20300.0
2012-12-10 11:00:00,29.5,29.75,29.38,29.74,24500.0,29.5,29.75,29.38,29.74,24500.0
2012-12-10 12:00:00,29.71,29.75,29.46,29.65,16100.0,29.71,29.75,29.46,29.65,16100.0
2012-12-10 13:00:00,29.65,29.66,29.44,29.48,22000.0,29.65,29.66,29.44,29.48,22000.0
2012-12-10 14:00:00,29.49,29.6,29.38,29.55,21800.0,29.49,29.6,29.38,29.55,21800.0
2012-12-10 15:00:00,29.55,29.59,29.37,29.44,65300.0,29.55,29.59,29.37,29.44,65300.0
2012-12-11 09:30:00,29.66,29.86,29.38,29.64,17800.0,29.66,29.86,29.38,29.64,17800.0
2012-12-11 10:00:00,29.64,29.8,29.56,29.77,62600.0,29.64,29.8,29.56,29.77,62600.0
2012-12-11 11:00:00,29.75,30.24,29.72,30.08,79900.0,29.75,30.24,29.72,30.08,79900.0
2012-12-11 12:00:00,30.08,30.23,29.94,30.05,51000.0,30.08,30.23,29.94,30.05,51000.0
2012-12-11 13:00:00,30.03,30.07,29.76,29.79,86900.0,30.03,30.07,29.76,29.79,86900.0
2012-12-11 14:00:00,29.77,29.88,29.6,29.78,71700.0,29.77,29.88,29.6,29.78,71700.0
2012-12-11 15:00:00,29.78,29.89,29.59,29.82,95400.0,29.78,29.89,29.59,29.82,95400.0
2012-12-12 09:30:00,30.03,30.05,29.51,29.55,13300.0,30.03,30.05,29.51,29.55,13300.0
2012-12-12 10:00:00,29.44,29.83,29.41,29.68,37200.0,29.44,29.83,29.41,29.68,37200.0
2012-12-12 11:00:00,29.71,30.1,29.69,30.0,45400.0,29.71,30.1,29.69,30.0,45400.0
2012-12-12 12:00:00,30.03,31.02,30.0,30.87,116600.0,30.03,31.02,30.0,30.87,116600.0
2012-12-12 13:00:00,30.82,31.11,30.36,30.45,154500.0,30.82,31.11,30.36,30.45,154500.0
2012-12-12 14:00:00,30.45,31.28,30.25,31.05,150200.0,30.45,31.28,30.25,31.05,150200.0
2012-12-12 15:00:00,31.02,31.15,29.89,30.63,300300.0,31.02,31.15,29.89,30.63,300300.0
2012-12-13 09:30:00,30.35,30.66,30.26,30.45,33200.0,30.35,30.66,30.26,30.45,33200.0
2012-12-13 10:00:00,30.45,30.96,30.35,30.54,52100.0,30.45,30.96,30.35,30.54,52100.0
2012-12-13 11:00:00,30.55,30.66,30.32,30.38,41800.0,30.55,30.66,30.32,30.38,41800.0
2012-12-13 12:00:00,30.37,30.46,30.12,30.18,43900.0,30.37,30.46,30.12,30.18,43900.0
2012-12-13 13:00:00,30.18,30.49,30.18,30.31,71200.0,30.18,30.49,30.18,30.31,71200.0
2012-12-13 14:00:00,30.27,30.4,30.18,30.21,47800.0,30.27,30.4,30.18,30.21,47800.0
2012-12-13 15:00:00,30.22,30.57,29.82,30.33,109700.0,30.22,30.57,29.82,30.33,109700.0
2012-12-14 09:30:00,30.29,30.87,30.25,30.52,7700.0,30.29,30.87,30.25,30.52,7700.0
2012-12-14 10:00:00,30.52,30.75,30.35,30.62,52600.0,30.52,30.75,30.35,30.62,52600.0
2012-12-14 11:00:00,30.58,30.67,30.02,30.64,63200.0,30.58,30.67,30.02,30.64,63200.0
2012-12-14 12:00:00,30.63,30.68,30.23,30.44,20300.0,30.63,30.68,30.23,30.44,20300.0
2012-12-14 13:00:00,30.47,30.73,30.47,30.6,33800.0,30.47,30.73,30.47,30.6,33800.0
2012-12-14 14:00:00,30.6,30.88,30.59,30.81,58300.0,30.6,30.88,30.59,30.81,58300.0
2012-12-14 15:00:00,30.79,30.94,30.3,30.53,128600.0,30.79,30.94,30.3,30.53,128600.0
2012-12-17 09:30:00,30.5,30.68,30.0,30.36,34600.0,30.5,30.68,30.0,30.36,34600.0
2012-12-17 10:00:00,30.4,30.9,30.36,30.74,49700.0,30.4,30.9,30.36,30.74,49700.0
2012-12-17 11:00:00,30.7,30.96,30.19,30.7,62400.0,30.7,30.96,30.19,30.7,62400.0
2012-12-17 12:00:00,30.73,31.0,30.57,30.85,59500.0,30.73,31.0,30.57,30.85,59500.0
2012-12-17 13:00:00,30.87,30.97,30.77,30.86,61900.0,30.87,30.97,30.77,30.86,61900.0
2012-12-17 14:00:00,30.84,31.04,30.8,30.98,47000.0,30.84,31.04,30.8,30.98,47000.0
2012-12-17 15:00:00,30.97,31.13,30.85,31.1,64600.0,30.97,31.13,30.85,31.1,64600.0
2012-12-18 09:30:00,31.01,31.65,31.01,31.62,27800.0,31.01,31.65,31.01,31.62,27800.0
2012-12-18 10:00:00,31.62,31.84,31.56,31.71,152100.0,31.62,31.84,31.56,31.71,152100.0
2012-12-18 11:00:00,31.77,32.5,31.69,32.46,94700.0,31.77,32.5,31.69,32.46,94700.0
2012-12-18 12:00:00,32.38,32.99,32.38,32.97,115300.0,32.38,32.99,32.38,32.97,115300.0
2012-12-18 13:00:00,32.96,33.0,32.5,32.54,71500.0,32.96,33.0,32.5,32.54,71500.0
2012-12-18 14:00:00,32.54,32.8,32.5,32.64,74200.0,32.54,32.8,32.5,32.64,74200.0
2012-12-18 15:00:00,32.6,32.65,32.37,32.63,279900.0,32.6,32.65,32.37,32.63,279900.0
2012-12-19 09:30:00,32.85,32.85,31.96,32.03,14700.0,32.85,32.85,31.96,32.03,14700.0
2012-12-19 10:00:00,31.96,32.33,31.96,32.21,55400.0,31.96,32.33,31.96,32.21,55400.0
2012-12-19 11:00:00,32.21,32.64,32.13,32.35,60200.0,32.21,32.64,32.13,32.35,60200.0
2012-12-19 12:00:00,32.35,32.65,32.35,32.5,30000.0,32.35,32.65,32.35,32.5,30000.0
2012-12-19 13:00:00,32.58,32.68,32.42,32.59,32900.0,32.58,32.68,32.42,32.59,32900.0
2012-12-19 14:00:00,32.64,32.64,32.37,32.45,62500.0,32.64,32.64,32.37,32.45,62500.0
2012-12-19 15:00:00,32.42,32.66,32.39,32.43,172100.0,32.42,32.66,32.39,32.43,172100.0
2012-12-20 09:30:00,32.28,32.62,32.25,32.37,21700.0,32.28,32.62,32.25,32.37,21700.0
2012-12-20 10:00:00,32.4,32.83,32.34,32.51,73400.0,32.4,32.83,32.34,32.51,73400.0
2012-12-20 11:00:00,32.5,32.53,32.35,32.5,49800.0,32.5,32.53,32.35,32.5,49800.0
2012-12-20 12:00:00,32.44,32.64,32.4,32.52,39000.0,32.44,32.64,32.4,32.52,39000.0
2012-12-20 13:00:00,32.59,32.85,32.5,32.85,23800.0,32.59,32.85,32.5,32.85,23800.0
2012-12-20 14:00:00,32.8,32.84,32.61,32.83,47900.0,32.8,32.84,32.61,32.83,47900.0
2012-12-20 15:00:00,32.8,32.84,32.7,32.82,82000.0,32.8,32.84,32.7,32.82,82000.0
2012-12-21 09:30:00,32.48,32.61,32.23,32.35,37500.0,32.48,32.61,32.23,32.35,37500.0
2012-12-21 10:00:00,32.36,32.69,32.35,32.55,65500.0,32.36,32.69,32.35,32.55,65500.0
2012-12-21 11:00:00,32.55,32.74,32.4,32.42,131700.0,32.55,32.74,32.4,32.42,131700.0
2012-12-21 12:00:00,32.51,32.74,32.42,32.53,43900.0,32.51,32.74,32.42,32.53,43900.0
2012-12-21 13:00:00,32.5,32.7,32.45,32.54,79500.0,32.5,32.7,32.45,32.54,79500.0
2012-12-21 14:00:00,32.58,32.65,32.42,32.45,102400.0,32.58,32.65,32.42,32.45,102400.0
2012-12-21 15:00:00,32.44,32.55,32.38,32.51,103400.0,32.44,32.55,32.38,32.51,103400.0
2012-12-24 09:30:00,32.24,32.57,31.22,31.48,156300.0,32.24,32.57,31.22,31.48,156300.0
2012-12-24 10:00:00,31.38,31.57,30.97,31.37,179500.0,31.38,31.57,30.97,31.37,179500.0
2012-12-24 11:00:00,31.36,31.5,30.9,31.16,131600.0,31.36,31.5,30.9,31.16,131600.0
2012-12-24 12:00:00,31.19,31.93,31.13,31.64,197700.0,31.19,31.93,31.13,31.64,197700.0
2012-12-26 09:30:00,30.84,30.94,29.99,30.71,986700.0,30.84,30.94,29.99,30.71,986700.0
2012-12-26 10:00:00,30.75,30.75,30.01,30.03,630200.0,30.75,30.75,30.01,30.03,630200.0
2012-12-26 11:00:00,30.07,30.25,29.39,29.83,568200.0,30.07,30.25,29.39,29.83,568200.0
2012-12-26 12:00:00,29.84,30.0,29.63,29.63,219500.0,29.84,30.0,29.63,29.63,219500.0
2012-12-26 13:00:00,29.68,29.87,29.55,29.7,350000.0,29.68,29.87,29.55,29.7,350000.0
2012-12-26 14:00:00,29.69,30.15,29.61,29.77,234400.0,29.69,30.15,29.61,29.77,234400.0
2012-12-26 15:00:00,29.84,30.06,29.8,29.99,335300.0,29.84,30.06,29.8,29.99,335300.0
2012-12-27 09:30:00,29.49,29.94,29.25,29.8,93200.0,29.49,29.94,29.25,29.8,93200.0
2012-12-27 10:00:00,29.8,29.99,29.63,29.96,219900.0,29.8,29.99,29.63,29.96,219900.0
2012-12-27 11:00:00,29.96,29.96,29.7,29.81,191200.0,29.96,29.96,29.7,29.81,191200.0
2012-12-27 12:00:00,29.79,29.85,29.25,29.25,108200.0,29.79,29.85,29.25,29.25,108200.0
2012-12-27 13:00:00,29.25,29.49,29.25,29.47,83900.0,29.25,29.49,29.25,29.47,83900.0
2012-12-27 14:00:00,29.46,29.6,29.25,29.31,96500.0,29.46,29.6,29.25,29.31,96500.0
2012-12-27 15:00:00,29.31,29.8,29.3,29.52,390400.0,29.31,29.8,29.3,29.52,390400.0
2012-12-28 09:30:00,29.16,29.48,28.98,29.28,152600.0,29.16,29.48,28.98,29.28,152600.0
2012-12-28 10:00:00,29.3,29.46,29.02,29.26,181200.0,29.3,29.46,29.02,29.26,181200.0
2012-12-28 11:00:00,29.25,29.4,29.15,29.37,46200.0,29.25,29.4,29.15,29.37,46200.0
2012-12-28 12:00:00,29.38,29.38,29.17,29.3,35300.0,29.38,29.38,29.17,29.3,35300.0
2012-12-28 13:00:00,29.3,29.3,29.06,29.06,318100.0,29.3,29.3,29.06,29.06,318100.0
2012-12-28 14:00:00,29.07,29.2,28.9,29.11,121300.0,29.07,29.2,28.9,29.11,121300.0
2012-12-28 15:00:00,29.1,29.29,29.0,29.02,225100.0,29.1,29.29,29.0,29.02,225100.0
2012-12-31 09:30:00,28.94,29.34,28.93,29.09,87600.0,28.94,29.34,28.93,29.09,87600.0
2012-12-31 10:00:00,29.08,29.1,28.9,29.06,130200.0,29.08,29.1,28.9,29.06,130200.0
2012-12-31 11:00:00,29.07,29.25,29.06,29.21,64700.0,29.07,29.25,29.06,29.21,64700.0
2012-12-31 12:00:00,29.21,29.38,29.03,29.36,142700.0,29.21,29.38,29.03,29.36,142700.0
2012-12-31 13:00:00,29.36,30.25,29.36,29.7,251700.0,29.36,30.25,29.36,29.7,251700.0
2012-12-31 14:00:00,29.7,30.03,29.61,29.99,147400.0,29.7,30.03,29.61,29.99,147400.0
2012-12-31 15:00:00,29.99,30.1,29.63,29.98,385200.0,29.99,30.1,29.63,29.98,385200.0
2013-01-02 09:30:00,30.75,30.75,29.29,30.06,131200.0,30.75,30.75,29.29,30.06,131200.0
2013-01-02 10:00:00,30.12,30.45,29.24,29.39,246800.0,30.12,30.45,29.24,29.39,246800.0
2013-01-02 11:00:00,29.34,29.55,29.18,29.35,112600.0,29.34,29.55,29.18,29.35,112600.0
2013-01-02 12:00:00,29.4,29.56,29.34,29.34,46600.0,29.4,29.56,29.34,29.34,46600.0
2013-01-02 13:00:00,29.37,29.51,29.29,29.51,234500.0,29.37,29.51,29.29,29.51,234500.0
2013-01-02 14:00:00,29.5,29.88,29.46,29.85,292100.0,29.5,29.88,29.46,29.85,292100.0
2013-01-02 15:00:00,29.85,30.25,29.82,30.21,412600.0,29.85,30.25,29.82,30.21,412600.0
2013-01-03 09:30:00,30.1,30.4,29.81,29.95,58900.0,30.1,30.4,29.81,29.95,58900.0
2013-01-03 10:00:00,29.98,30.05,29.68,29.85,28500.0,29.98,30.05,29.68,29.85,28500.0
2013-01-03 11:00:00,29.85,30.05,29.78,29.83,117800.0,29.85,30.05,29.78,29.83,117800.0
2013-01-03 12:00:00,29.84,29.85,29.55,29.56,240400.0,29.84,29.85,29.55,29.56,240400.0
2013-01-03 13:00:00,29.59,29.7,29.5,29.57,136600.0,29.59,29.7,29.5,29.57,136600.0
2013-01-03 14:00:00,29.57,29.87,29.52,29.6,79700.0,29.57,29.87,29.52,29.6,79700.0
2013-01-03 15:00:00,29.6,29.69,29.41,29.69,183600.0,29.6,29.69,29.41,29.69,183600.0
2013-01-04 09:30:00,29.8,29.84,29.4,29.56,7600.0,29.8,29.84,29.4,29.56,7600.0
2013-01-04 10:00:00,29.57,29.57,29.38,29.51,87700.0,29.57,29.57,29.38,29.51,87700.0
2013-01-04 11:00:00,29.51,29.75,29.51,29.53,99500.0,29.51,29.75,29.51,29.53,99500.0
2013-01-04 12:00:00,29.53,29.64,29.4,29.45,185300.0,29.53,29.64,29.4,29.45,185300.0
2013-01-04 13:00:00,29.45,29.55,29.43,29.5,90800.0,29.45,29.55,29.43,29.5,90800.0
2013-01-04 14:00:00,29.49,29.5,29.4,29.43,147700.0,29.49,29.5,29.4,29.43,147700.0
2013-01-04 15:00:00,29.43,29.5,28.96,29.0,297500.0,29.43,29.5,28.96,29.0,297500.0
2013-01-07 09:30:00,28.54,29.1,28.1,28.75,379400.0,28.54,29.1,28.1,28.75,379400.0
2013-01-07 10:00:00,28.63,28.75,27.93,28.14,278500.0,28.63,28.75,27.93,28.14,278500.0
2013-01-07 11:00:00,28.15,28.2,27.75,28.0,307500.0,28.15,28.2,27.75,28.0,307500.0
2013-01-07 12:00:00,27.99,27.99,27.19,27.31,244100.0,27.99,27.99,27.19,27.31,244100.0
2013-01-07 13:00:00,27.32,27.84,27.3,27.74,295900.0,27.32,27.84,27.3,27.74,295900.0
2013-01-07 14:00:00,27.77,27.98,27.55,27.8,224700.0,27.77,27.98,27.55,27.8,224700.0
2013-01-07 15:00:00,27.8,27.83,27.02,27.33,651400.0,27.8,27.83,27.02,27.33,651400.0
2013-01-08 09:30:00,27.36,27.61,26.97,27.15,130500.0,27.36,27.61,26.97,27.15,130500.0
2013-01-08 10:00:00,27.2,27.35,26.15,26.21,401600.0,27.2,27.35,26.15,26.21,401600.0
2013-01-08 11:00:00,26.22,26.66,25.74,26.23,764200.0,26.22,26.66,25.74,26.23,764200.0
2013-01-08 12:00:00,26.23,26.32,26.0,26.11,148700.0,26.23,26.32,26.0,26.11,148700.0
2013-01-08 13:00:00,26.11,26.11,25.78,25.98,382800.0,26.11,26.11,25.78,25.98,382800.0
2013-01-08 14:00:00,25.98,26.16,25.61,25.71,305700.0,25.98,26.16,25.61,25.71,305700.0
2013-01-08 15:00:00,25.7,26.43,25.7,26.19,656800.0,25.7,26.43,25.7,26.19,656800.0
2013-01-09 09:30:00,26.35,26.35,25.54,26.03,156100.0,26.35,26.35,25.54,26.03,156100.0
2013-01-09 10:00:00,26.03,26.67,25.98,26.34,215200.0,26.03,26.67,25.98,26.34,215200.0
2013-01-09 11:00:00,26.34,26.43,25.92,26.25,210400.0,26.34,26.43,25.92,26.25,210400.0
2013-01-09 12:00:00,26.24,26.29,25.7,26.03,108100.0,26.24,26.29,25.7,26.03,108100.0
2013-01-09 13:00:00,26.03,26.2,25.98,26.12,103200.0,26.03,26.2,25.98,26.12,103200.0
2013-01-09 14:00:00,26.12,26.59,26.08,26.25,179600.0,26.12,26.59,26.08,26.25,179600.0
2013-01-09 15:00:00,26.25,26.48,26.0,26.38,406600.0,26.25,26.48,26.0,26.38,406600.0
2013-01-10 09:30:00,26.45,26.62,26.24,26.51,45900.0,26.45,26.62,26.24,26.51,45900.0
2013-01-10 10:00:00,26.5,26.6,26.15,26.38,47100.0,26.5,26.6,26.15,26.38,47100.0
2013-01-10 11:00:00,26.36,26.49,26.29,26.38,49600.0,26.36,26.49,26.29,26.38,49600.0
2013-01-10 12:00:00,26.36,26.49,26.27,26.31,55700.0,26.36,26.49,26.27,26.31,55700.0
2013-01-10 13:00:00,26.33,26.4,26.25,26.26,61800.0,26.33,26.4,26.25,26.26,61800.0
2013-01-10 14:00:00,26.26,26.42,26.25,26.33,125100.0,26.26,26.42,26.25,26.33,125100.0
2013-01-10 15:00:00,26.33,26.5,26.33,26.45,290300.0,26.33,26.5,26.33,26.45,290300.0
2013-01-11 09:30:00,26.6,27.42,26.46,27.4,152100.0,26.6,27.42,26.46,27.4,152100.0
2013-01-11 10:00:00,27.39,27.45,26.88,26.96,294300.0,27.39,27.45,26.88,26.96,294300.0
2013-01-11 11:00:00,26.97,27.13,26.91,27.04,112400.0,26.97,27.13,26.91,27.04,112400.0
2013-01-11 12:00:00,27.04,27.23,26.93,27.14,143900.0,27.04,27.23,26.93,27.14,143900.0
2013-01-11 13:00:00,27.16,27.3,27.1,27.15,79400.0,27.16,27.3,27.1,27.15,79400.0
2013-01-11 14:00:00,27.22,27.27,27.09,27.17,68900.0,27.22,27.27,27.09,27.17,68900.0
2013-01-11 15:00:00,27.17,27.5,27.17,27.45,270200.0,27.17,27.5,27.17,27.45,270200.0
2013-01-14 09:30:00,27.22,27.28,26.92,26.94,98600.0,27.22,27.28,26.92,26.94,98600.0
2013-01-14 10:00:00,26.93,27.0,26.02,26.25,198200.0,26.93,27.0,26.02,26.25,198200.0
2013-01-14 11:00:00,26.25,26.57,26.17,26.34,82800.0,26.25,26.57,26.17,26.34,82800.0
2013-01-14 12:00:00,26.32,26.49,26.2,26.4,59200.0,26.32,26.49,26.2,26.4,59200.0
2013-01-14 13:00:00,26.4,26.42,26.08,26.12,107700.0,26.4,26.42,26.08,26.12,107700.0
2013-01-14 14:00:00,26.12,26.32,25.98,26.1,115600.0,26.12,26.32,25.98,26.1,115600.0
2013-01-14 15:00:00,26.09,26.19,25.94,26.06,336100.0,26.09,26.19,25.94,26.06,336100.0
2013-01-15 09:30:00,26.04,26.2,25.59,26.07,70100.0,26.04,26.2,25.59,26.07,70100.0
2013-01-15 10:00:00,26.11,26.88,25.92,26.86,177800.0,26.11,26.88,25.92,26.86,177800.0
2013-01-15 11:00:00,26.86,26.88,26.29,26.55,226700.0,26.86,26.88,26.29,26.55,226700.0
2013-01-15 12:00:00,26.51,26.89,26.37,26.74,150100.0,26.51,26.89,26.37,26.74,150100.0
2013-01-15 13:00:00,26.72,26.86,26.58,26.76,97900.0,26.72,26.86,26.58,26.76,97900.0
2013-01-15 14:00:00,26.79,27.03,26.64,27.03,134100.0,26.79,27.03,26.64,27.03,134100.0
2013-01-15 15:00:00,27.03,27.48,26.96,27.21,369500.0,27.03,27.48,26.96,27.21,369500.0
2013-01-16 09:30:00,27.22,27.48,27.12,27.14,70700.0,27.22,27.48,27.12,27.14,70700.0
2013-01-16 10:00:00,27.14,27.3,26.85,26.99,85600.0,27.14,27.3,26.85,26.99,85600.0
2013-01-16 11:00:00,26.94,27.48,26.94,27.3,125600.0,26.94,27.48,26.94,27.3,125600.0
2013-01-16 12:00:00,27.33,27.34,27.0,27.2,96900.0,27.33,27.34,27.0,27.2,96900.0
2013-01-16 13:00:00,27.18,27.37,27.04,27.05,50400.0,27.18,27.37,27.04,27.05,50400.0
2013-01-16 14:00:00,27.04,27.29,27.02,27.17,79000.0,27.04,27.29,27.02,27.17,79000.0
2013-01-16 15:00:00,27.16,27.39,27.04,27.32,277900.0,27.16,27.39,27.04,27.32,277900.0
2013-01-17 09:30:00,27.42,27.74,27.3,27.6,78600.0,27.42,27.74,27.3,27.6,78600.0
2013-01-17 10:00:00,27.54,27.71,27.25,27.69,190800.0,27.54,27.71,27.25,27.69,190800.0
2013-01-17 11:00:00,27.69,27.78,27.5,27.58,90000.0,27.69,27.78,27.5,27.58,90000.0
2013-01-17 12:00:00,27.57,27.69,27.51,27.6,40600.0,27.57,27.69,27.51,27.6,40600.0
2013-01-17 13:00:00,27.6,27.76,27.55,27.7,63400.0,27.6,27.76,27.55,27.7,63400.0
2013-01-17 14:00:00,27.69,27.78,27.4,27.51,169300.0,27.69,27.78,27.4,27.51,169300.0
2013-01-17 15:00:00,27.52,27.72,27.4,27.6,307400.0,27.52,27.72,27.4,27.6,307400.0
2013-01-18 09:30:00,27.53,27.75,27.5,27.57,26500.0,27.53,27.75,27.5,27.57,26500.0
2013-01-18 10:00:00,27.53,27.61,27.47,27.59,46400.0,27.53,27.61,27.47,27.59,46400.0
2013-01-18 11:00:00,27.57,27.58,27.26,27.46,94500.0,27.57,27.58,27.26,27.46,94500.0
2013-01-18 12:00:00,27.49,27.56,27.39,27.5,21000.0,27.49,27.56,27.39,27.5,21000.0
2013-01-18 13:00:00,27.53,27.61,27.51,27.51,30500.0,27.53,27.61,27.51,27.51,30500.0
2013-01-18 14:00:00,27.5,27.5,27.16,27.3,44400.0,27.5,27.5,27.16,27.3,44400.0
2013-01-18 15:00:00,27.28,27.51,27.22,27.41,123700.0,27.28,27.51,27.22,27.41,123700.0
2013-01-22 09:30:00,27.16,27.5,27.14,27.33,217900.0,27.16,27.5,27.14,27.33,217900.0
2013-01-22 10:00:00,27.32,27.32,26.83,26.95,193600.0,27.32,27.32,26.83,26.95,193600.0
2013-01-22 11:00:00,26.94,27.27,26.94,27.25,52800.0,26.94,27.27,26.94,27.25,52800.0
2013-01-22 12:00:00,27.26,27.72,27.24,27.51,68700.0,27.26,27.72,27.24,27.51,68700.0
2013-01-22 13:00:00,27.52,27.61,27.41,27.5,99800.0,27.52,27.61,27.41,27.5,99800.0
2013-01-22 14:00:00,27.5,27.54,27.29,27.47,76400.0,27.5,27.54,27.29,27.47,76400.0
2013-01-22 15:00:00,27.46,27.71,27.39,27.6,178800.0,27.46,27.71,27.39,27.6,178800.0
2013-01-23 09:30:00,27.56,27.78,27.45,27.7,30700.0,27.56,27.78,27.45,27.7,30700.0
2013-01-23 10:00:00,27.73,27.74,27.52,27.62,69100.0,27.73,27.74,27.52,27.62,69100.0
2013-01-23 11:00:00,27.62,27.84,27.58,27.74,196400.0,27.62,27.84,27.58,27.74,196400.0
2013-01-23 12:00:00,27.7,27.85,27.63,27.83,69100.0,27.7,27.85,27.63,27.83,69100.0
2013-01-23 13:00:00,27.82,27.87,27.67,27.85,43800.0,27.82,27.87,27.67,27.85,43800.0
2013-01-23 14:00:00,27.85,27.89,27.79,27.86,51000.0,27.85,27.89,27.79,27.86,51000.0
2013-01-23 15:00:00,27.88,28.01,27.83,27.94,133800.0,27.88,28.01,27.83,27.94,133800.0
2013-01-24 09:30:00,27.64,27.93,27.0,27.85,71600.0,27.64,27.93,27.0,27.85,71600.0
2013-01-24 10:00:00,27.85,28.48,27.8,28.44,195600.0,27.85,28.48,27.8,28.44,195600.0
2013-01-24 11:00:00,28.39,29.18,28.39,28.89,168900.0,28.39,29.18,28.39,28.89,168900.0
2013-01-24 12:00:00,28.89,29.34,28.85,29.22,255600.0,28.89,29.34,28.85,29.22,255600.0
2013-01-24 13:00:00,29.25,29.3,28.9,29.1,188600.0,29.25,29.3,28.9,29.1,188600.0
2013-01-24 14:00:00,29.09,29.28,29.0,29.18,144300.0,29.09,29.28,29.0,29.18,144300.0
2013-01-24 15:00:00,29.17,29.59,29.1,29.52,654000.0,29.17,29.59,29.1,29.52,654000.0
2013-01-25 09:30:00,29.54,30.08,29.39,30.05,260500.0,29.54,30.08,29.39,30.05,260500.0
2013-01-25 10:00:00,30.05,30.6,29.9,30.38,298300.0,30.05,30.6,29.9,30.38,298300.0
2013-01-25 11:00:00,30.39,31.47,30.39,31.33,317900.0,30.39,31.47,30.39,31.33,317900.0
2013-01-25 12:00:00,31.31,31.5,30.71,30.87,124600.0,31.31,31.5,30.71,30.87,124600.0
2013-01-25 13:00:00,30.87,30.92,30.33,30.59,64900.0,30.87,30.92,30.33,30.59,64900.0
2013-01-25 14:00:00,30.58,30.85,30.48,30.74,95700.0,30.58,30.85,30.48,30.74,95700.0
2013-01-25 15:00:00,30.75,31.2,30.63,31.09,326900.0,30.75,31.2,30.63,31.09,326900.0
2013-01-28 09:30:00,30.88,31.47,30.72,31.11,76800.0,30.88,31.47,30.72,31.11,76800.0
2013-01-28 10:00:00,31.1,31.36,30.76,31.17,207200.0,31.1,31.36,30.76,31.17,207200.0
2013-01-28 11:00:00,31.18,31.34,30.94,31.12,110800.0,31.18,31.34,30.94,31.12,110800.0
2013-01-28 12:00:00,31.12,31.27,30.96,31.06,109800.0,31.12,31.27,30.96,31.06,109800.0
2013-01-28 13:00:00,31.08,31.3,30.93,31.21,123800.0,31.08,31.3,30.93,31.21,123800.0
2013-01-28 14:00:00,31.22,31.32,31.12,31.26,79600.0,31.22,31.32,31.12,31.26,79600.0
2013-01-28 15:00:00,31.25,31.35,31.19,31.26,193400.0,31.25,31.35,31.19,31.26,193400.0
2013-01-29 09:30:00,30.88,31.23,30.0,30.13,142800.0,30.88,31.23,30.0,30.13,142800.0
2013-01-29 10:00:00,30.13,30.28,29.98,30.12,172900.0,30.13,30.28,29.98,30.12,172900.0
2013-01-29 11:00:00,30.11,30.29,30.11,30.27,54200.0,30.11,30.29,30.11,30.27,54200.0
2013-01-29 12:00:00,30.28,30.57,29.9,30.28,163800.0,30.28,30.57,29.9,30.28,163800.0
2013-01-29 13:00:00,30.28,30.48,29.96,30.03,88000.0,30.28,30.48,29.96,30.03,88000.0
2013-01-29 14:00:00,30.02,30.06,29.99,30.02,121200.0,30.02,30.06,29.99,30.02,121200.0
2013-01-29 15:00:00,30.03,30.46,30.03,30.15,335300.0,30.03,30.46,30.03,30.15,335300.0
2013-01-30 09:30:00,30.07,30.5,30.0,30.05,35100.0,30.07,30.5,30.0,30.05,35100.0
2013-01-30 10:00:00,30.02,30.04,29.57,29.89,165100.0,30.02,30.04,29.57,29.89,165100.0
2013-01-30 11:00:00,29.88,30.11,29.51,29.6,239400.0,29.88,30.11,29.51,29.6,239400.0
2013-01-30 12:00:00,29.57,29.72,29.01,29.2,408800.0,29.57,29.72,29.01,29.2,408800.0
2013-01-30 13:00:00,29.19,29.3,28.84,29.0,208700.0,29.19,29.3,28.84,29.0,208700.0
2013-01-30 14:00:00,29.0,29.38,28.82,28.99,414700.0,29.0,29.38,28.82,28.99,414700.0
2013-01-30 15:00:00,28.99,29.32,28.57,28.99,802900.0,28.99,29.32,28.57,28.99,802900.0
2013-01-31 09:30:00,27.75,30.5,27.75,29.93,742700.0,27.75,30.5,27.75,29.93,742700.0
2013-01-31 10:00:00,29.92,30.0,29.01,29.38,357100.0,29.92,30.0,29.01,29.38,357100.0
2013-01-31 11:00:00,29.39,29.42,28.74,28.96,391200.0,29.39,29.42,28.74,28.96,391200.0
2013-01-31 12:00:00,28.96,29.21,28.67,29.11,135900.0,28.96,29.21,28.67,29.11,135900.0
2013-01-31 13:00:00,29.16,29.19,28.73,28.99,177400.0,29.16,29.19,28.73,28.99,177400.0
2013-01-31 14:00:00,28.99,29.09,28.6,28.6,271700.0,28.99,29.09,28.6,28.6,271700.0
2013-01-31 15:00:00,28.6,28.69,27.65,27.72,1177100.0,28.6,28.69,27.65,27.72,1177100.0
2013-02-01 09:30:00,26.33,28.22,25.71,27.45,3124300.0,26.33,28.22,25.71,27.45,3124300.0
2013-02-01 10:00:00,27.61,28.29,27.03,27.97,1082700.0,27.61,28.29,27.03,27.97,1082700.0
2013-02-01 11:00:00,27.99,28.7,27.47,28.06,702800.0,27.99,28.7,27.47,28.06,702800.0
2013-02-01 12:00:00,28.06,28.84,27.81,28.35,578500.0,28.06,28.84,27.81,28.35,578500.0
2013-02-01 13:00:00,28.35,28.66,27.98,28.17,611900.0,28.35,28.66,27.98,28.17,611900.0
2013-02-01 14:00:00,28.12,28.66,27.96,28.27,709000.0,28.12,28.66,27.96,28.27,709000.0
2013-02-01 15:00:00,28.29,28.35,27.72,28.07,1144700.0,28.29,28.35,27.72,28.07,1144700.0
2013-02-04 09:30:00,28.0,28.75,27.7,28.7,167000.0,28.0,28.75,27.7,28.7,167000.0
2013-02-04 10:00:00,28.74,29.15,28.55,28.89,320900.0,28.74,29.15,28.55,28.89,320900.0
2013-02-04 11:00:00,28.88,29.03,28.5,28.61,162000.0,28.88,29.03,28.5,28.61,162000.0
2013-02-04 12:00:00,28.62,28.94,28.55,28.81,214200.0,28.62,28.94,28.55,28.81,214200.0
2013-02-04 13:00:00,28.81,28.96,28.64,28.81,106600.0,28.81,28.96,28.64,28.81,106600.0
2013-02-04 14:00:00,28.8,29.02,28.77,28.96,207900.0,28.8,29.02,28.77,28.96,207900.0
2013-02-04 15:00:00,28.92,29.02,28.85,28.96,402100.0,28.92,29.02,28.85,28.96,402100.0
2013-02-05 09:30:00,28.9,29.39,28.61,29.3,192800.0,28.9,29.39,28.61,29.3,192800.0
2013-02-05 10:00:00,29.3,29.58,29.17,29.47,249000.0,29.3,29.58,29.17,29.47,249000.0
2013-02-05 11:00:00,29.46,29.5,29.39,29.5,329400.0,29.46,29.5,29.39,29.5,329400.0
2013-02-05 12:00:00,29.5,29.67,29.47,29.63,230000.0,29.5,29.67,29.47,29.63,230000.0
2013-02-05 13:00:00,29.62,29.92,29.62,29.79,339800.0,29.62,29.92,29.62,29.79,339800.0
2013-02-05 14:00:00,29.8,29.89,29.77,29.78,188700.0,29.8,29.89,29.77,29.78,188700.0
2013-02-05 15:00:00,29.79,29.92,29.68,29.78,329800.0,29.79,29.92,29.68,29.78,329800.0
2013-02-06 09:30:00,29.36,29.71,29.36,29.53,144400.0,29.36,29.71,29.36,29.53,144400.0
2013-02-06 10:00:00,29.54,29.73,29.4,29.72,57900.0,29.54,29.73,29.4,29.72,57900.0
2013-02-06 11:00:00,29.72,29.79,29.63,29.67,68700.0,29.72,29.79,29.63,29.67,68700.0
2013-02-06 12:00:00,29.65,29.72,29.57,29.59,37100.0,29.65,29.72,29.57,29.59,37100.0
2013-02-06 13:00:00,29.6,29.7,29.55,29.62,64000.0,29.6,29.7,29.55,29.62,64000.0
2013-02-06 14:00:00,29.61,29.77,29.58,29.66,138300.0,29.61,29.77,29.58,29.66,138300.0
2013-02-06 15:00:00,29.66,29.77,29.61,29.74,213400.0,29.66,29.77,29.61,29.74,213400.0
2013-02-07 09:30:00,29.42,29.42,28.58,29.06,169300.0,29.42,29.42,28.58,29.06,169300.0
2013-02-07 10:00:00,29.06,29.12,28.63,28.82,236500.0,29.06,29.12,28.63,28.82,236500.0
2013-02-07 11:00:00,28.82,28.91,28.68,28.76,83400.0,28.82,28.91,28.68,28.76,83400.0
2013-02-07 12:00:00,28.77,29.0,28.73,28.95,70200.0,28.77,29.0,28.73,28.95,70200.0
2013-02-07 13:00:00,28.95,29.24,28.88,29.16,120900.0,28.95,29.24,28.88,29.16,120900.0
2013-02-07 14:00:00,29.15,29.4,29.14,29.29,112500.0,29.15,29.4,29.14,29.29,112500.0
2013-02-07 15:00:00,29.31,29.45,29.27,29.42,228800.0,29.31,29.45,29.27,29.42,228800.0
2013-02-08 09:30:00,29.35,29.7,29.24,29.66,87900.0,29.35,29.7,29.24,29.66,87900.0
2013-02-08 10:00:00,29.66,29.8,29.46,29.78,104500.0,29.66,29.8,29.46,29.78,104500.0
2013-02-08 11:00:00,29.78,29.78,29.38,29.48,66100.0,29.78,29.78,29.38,29.48,66100.0
2013-02-08 12:00:00,29.53,29.75,29.35,29.75,105200.0,29.53,29.75,29.35,29.75,105200.0
2013-02-08 13:00:00,29.75,29.77,29.58,29.66,93500.0,29.75,29.77,29.58,29.66,93500.0
2013-02-08 14:00:00,29.66,29.75,29.58,29.71,123500.0,29.66,29.75,29.58,29.71,123500.0
2013-02-08 15:00:00,29.71,29.8,29.44,29.8,334800.0,29.71,29.8,29.44,29.8,334800.0
2013-02-11 09:30:00,29.75,29.75,29.32,29.35,47200.0,29.75,29.75,29.32,29.35,47200.0
2013-02-11 10:00:00,29.37,29.38,29.15,29.25,93300.0,29.37,29.38,29.15,29.25,93300.0
2013-02-11 11:00:00,29.28,29.66,29.22,29.56,120900.0,29.28,29.66,29.22,29.56,120900.0
2013-02-11 12:00:00,29.55,29.64,29.45,29.51,58300.0,29.55,29.64,29.45,29.51,58300.0
2013-02-11 13:00:00,29.5,29.52,29.26,29.26,74100.0,29.5,29.52,29.26,29.26,74100.0
2013-02-11 14:00:00,29.25,29.5,29.22,29.41,175100.0,29.25,29.5,29.22,29.41,175100.0
2013-02-11 15:00:00,29.46,29.69,29.46,29.54,136700.0,29.46,29.69,29.46,29.54,136700.0
2013-02-12 09:30:00,29.5,29.59,29.04,29.49,48600.0,29.5,29.59,29.04,29.49,48600.0
2013-02-12 10:00:00,29.48,29.75,29.4,29.65,77500.0,29.48,29.75,29.4,29.65,77500.0
2013-02-12 11:00:00,29.7,29.72,29.31,29.6,60200.0,29.7,29.72,29.31,29.6,60200.0
2013-02-12 12:00:00,29.62,29.69,29.49,29.65,50500.0,29.62,29.69,29.49,29.65,50500.0
2013-02-12 13:00:00,29.64,29.71,29.39,29.49,42200.0,29.64,29.71,29.39,29.49,42200.0
2013-02-12 14:00:00,29.45,29.57,29.42,29.49,53200.0,29.45,29.57,29.42,29.49,53200.0
2013-02-12 15:00:00,29.5,29.56,29.25,29.26,331400.0,29.5,29.56,29.25,29.26,331400.0
2013-02-13 09:30:00,29.05,29.79,28.7,29.59,479400.0,29.05,29.79,28.7,29.59,479400.0
2013-02-13 10:00:00,29.59,29.89,29.22,29.68,295900.0,29.59,29.89,29.22,29.68,295900.0
2013-02-13 11:00:00,29.63,29.82,29.47,29.7,188200.0,29.63,29.82,29.47,29.7,188200.0
2013-02-13 12:00:00,29.68,29.79,29.47,29.49,86600.0,29.68,29.79,29.47,29.49,86600.0
2013-02-13 13:00:00,29.5,29.55,29.44,29.51,62500.0,29.5,29.55,29.44,29.51,62500.0
2013-02-13 14:00:00,29.5,29.61,29.3,29.56,149100.0,29.5,29.61,29.3,29.56,149100.0
2013-02-13 15:00:00,29.54,29.86,29.53,29.73,880700.0,29.54,29.86,29.53,29.73,880700.0
2013-02-14 09:30:00,30.52,32.71,30.4,32.11,2121900.0,30.52,32.71,30.4,32.11,2121900.0
2013-02-14 10:00:00,32.06,32.95,32.0,32.03,864000.0,32.06,32.95,32.0,32.03,864000.0
2013-02-14 11:00:00,32.03,32.48,31.79,32.4,510300.0,32.03,32.48,31.79,32.4,510300.0
2013-02-14 12:00:00,32.39,33.21,32.34,33.1,510700.0,32.39,33.21,32.34,33.1,510700.0
2013-02-14 13:00:00,33.18,33.18,32.27,32.36,337800.0,33.18,33.18,32.27,32.36,337800.0
2013-02-14 14:00:00,32.38,32.89,32.03,32.68,333600.0,32.38,32.89,32.03,32.68,333600.0
2013-02-14 15:00:00,32.68,32.97,32.53,32.87,550000.0,32.68,32.97,32.53,32.87,550000.0
2013-02-15 09:30:00,33.0,33.2,32.34,32.55,240600.0,33.0,33.2,32.34,32.55,240600.0
2013-02-15 10:00:00,32.58,33.2,32.36,33.13,750400.0,32.58,33.2,32.36,33.13,750400.0
2013-02-15 11:00:00,33.09,33.22,33.0,33.06,331400.0,33.09,33.22,33.0,33.06,331400.0
2013-02-15 12:00:00,33.04,33.75,33.0,33.45,388800.0,33.04,33.75,33.0,33.45,388800.0
2013-02-15 13:00:00,33.45,33.76,33.09,33.68,390800.0,33.45,33.76,33.09,33.68,390800.0
2013-02-15 14:00:00,33.69,33.99,33.35,33.92,573800.0,33.69,33.99,33.35,33.92,573800.0
2013-02-15 15:00:00,33.93,34.12,33.58,33.95,794600.0,33.93,34.12,33.58,33.95,794600.0
2013-02-19 09:30:00,33.66,33.71,33.0,33.12,789900.0,33.66,33.71,33.0,33.12,789900.0
2013-02-19 10:00:00,33.11,33.56,32.86,33.56,301400.0,33.11,33.56,32.86,33.56,301400.0
2013-02-19 11:00:00,33.56,34.15,33.4,34.13,269700.0,33.56,34.15,33.4,34.13,269700.0
2013-02-19 12:00:00,34.09,34.33,33.32,33.47,830800.0,34.09,34.33,33.32,33.47,830800.0
2013-02-19 13:00:00,33.46,33.5,33.24,33.4,137600.0,33.46,33.5,33.24,33.4,137600.0
2013-02-19 14:00:00,33.4,33.71,33.08,33.36,276400.0,33.4,33.71,33.08,33.36,276400.0
2013-02-19 15:00:00,33.36,33.52,33.16,33.46,586300.0,33.36,33.52,33.16,33.46,586300.0
2013-02-20 09:30:00,33.4,33.69,33.4,33.66,60300.0,33.4,33.69,33.4,33.66,60300.0
2013-02-20 10:00:00,33.68,33.92,33.54,33.8,105700.0,33.68,33.92,33.54,33.8,105700.0
2013-02-20 11:00:00,33.8,33.8,33.31,33.4,172100.0,33.8,33.8,33.31,33.4,172100.0
2013-02-20 12:00:00,33.45,33.7,33.39,33.58,128900.0,33.45,33.7,33.39,33.58,128900.0
2013-02-20 13:00:00,33.58,33.66,33.42,33.55,334700.0,33.58,33.66,33.42,33.55,334700.0
2013-02-20 14:00:00,33.53,33.65,33.42,33.43,333800.0,33.53,33.65,33.42,33.43,333800.0
2013-02-20 15:00:00,33.43,33.47,32.84,32.92,332400.0,33.43,33.47,32.84,32.92,332400.0
2013-02-21 09:30:00,32.13,32.38,31.78,31.83,250800.0,32.13,32.38,31.78,31.83,250800.0
2013-02-21 10:00:00,31.84,32.9,31.69,32.64,573400.0,31.84,32.9,31.69,32.64,573400.0
2013-02-21 11:00:00,32.64,32.7,31.92,31.99,345900.0,32.64,32.7,31.92,31.99,345900.0
2013-02-21 12:00:00,31.96,32.03,31.14,31.27,350100.0,31.96,32.03,31.14,31.27,350100.0
2013-02-21 13:00:00,31.28,31.67,31.17,31.63,299700.0,31.28,31.67,31.17,31.63,299700.0
2013-02-21 14:00:00,31.61,31.63,31.41,31.54,197800.0,31.61,31.63,31.41,31.54,197800.0
2013-02-21 15:00:00,31.56,31.6,31.47,31.58,509200.0,31.56,31.6,31.47,31.58,509200.0
2013-02-22 09:30:00,31.45,31.88,31.11,31.69,201800.0,31.45,31.88,31.11,31.69,201800.0
2013-02-22 10:00:00,31.69,32.12,31.69,32.0,475800.0,31.69,32.12,31.69,32.0,475800.0
2013-02-22 11:00:00,32.05,32.06,31.77,31.98,221600.0,32.05,32.06,31.77,31.98,221600.0
2013-02-22 12:00:00,31.98,32.32,31.97,32.32,190900.0,31.98,32.32,31.97,32.32,190900.0
2013-02-22 13:00:00,32.3,32.84,32.09,32.78,124500.0,32.3,32.84,32.09,32.78,124500.0
2013-02-22 14:00:00,32.78,33.09,32.47,33.0,268800.0,32.78,33.09,32.47,33.0,268800.0
2013-02-22 15:00:00,33.02,33.86,33.0,33.46,606700.0,33.02,33.86,33.0,33.46,606700.0
2013-02-25 09:30:00,33.56,33.75,33.34,33.5,103900.0,33.56,33.75,33.34,33.5,103900.0
2013-02-25 10:00:00,33.5,33.5,32.77,32.81,182200.0,33.5,33.5,32.77,32.81,182200.0
2013-02-25 11:00:00,32.77,33.16,32.61,32.61,109000.0,32.77,33.16,32.61,32.61,109000.0
2013-02-25 12:00:00,32.62,32.79,32.22,32.59,97700.0,32.62,32.79,32.22,32.59,97700.0
2013-02-25 13:00:00,32.59,32.65,32.34,32.34,109500.0,32.59,32.65,32.34,32.34,109500.0
2013-02-25 14:00:00,32.3,32.38,32.04,32.28,150400.0,32.3,32.38,32.04,32.28,150400.0
2013-02-25 15:00:00,32.28,32.5,32.0,32.2,577900.0,32.28,32.5,32.0,32.2,577900.0
2013-02-26 09:30:00,31.88,32.11,31.46,31.48,204700.0,31.88,32.11,31.46,31.48,204700.0
2013-02-26 10:00:00,31.49,31.58,30.94,31.36,395400.0,31.49,31.58,30.94,31.36,395400.0
2013-02-26 11:00:00,31.35,31.42,30.89,31.2,236400.0,31.35,31.42,30.89,31.2,236400.0
2013-02-26 12:00:00,31.2,31.39,31.05,31.1,240400.0,31.2,31.39,31.05,31.1,240400.0
2013-02-26 13:00:00,31.1,31.32,31.08,31.21,193300.0,31.1,31.32,31.08,31.21,193300.0
2013-02-26 14:00:00,31.22,31.69,31.19,31.69,433800.0,31.22,31.69,31.19,31.69,433800.0
2013-02-26 15:00:00,31.69,31.69,31.22,31.28,379100.0,31.69,31.69,31.22,31.28,379100.0
2013-02-27 09:30:00,31.59,32.24,31.26,32.21,279700.0,31.59,32.24,31.26,32.21,279700.0
2013-02-27 10:00:00,32.21,33.63,32.2,32.94,550700.0,32.21,33.63,32.2,32.94,550700.0
2013-02-27 11:00:00,32.94,32.94,32.19,32.66,275900.0,32.94,32.94,32.19,32.66,275900.0
2013-02-27 12:00:00,32.66,32.75,32.24,32.42,280600.0,32.66,32.75,32.24,32.42,280600.0
2013-02-27 13:00:00,32.4,32.57,32.21,32.31,203500.0,32.4,32.57,32.21,32.31,203500.0
2013-02-27 14:00:00,32.32,32.66,32.3,32.45,115500.0,32.32,32.66,32.3,32.45,115500.0
2013-02-27 15:00:00,32.45,32.48,32.05,32.2,212000.0,32.45,32.48,32.05,32.2,212000.0
2013-02-28 09:30:00,32.19,32.37,31.9,32.09,81600.0,32.19,32.37,31.9,32.09,81600.0
2013-02-28 10:00:00,32.01,32.23,31.78,31.78,59500.0,32.01,32.23,31.78,31.78,59500.0
2013-02-28 11:00:00,31.8,32.08,31.8,31.92,42400.0,31.8,32.08,31.8,31.92,42400.0
2013-02-28 12:00:00,31.97,32.18,31.92,31.96,48600.0,31.97,32.18,31.92,31.96,48600.0
2013-02-28 13:00:00,31.98,32.14,31.95,32.03,54100.0,31.98,32.14,31.95,32.03,54100.0
2013-02-28 14:00:00,32.05,32.45,32.02,32.28,214700.0,32.05,32.45,32.02,32.28,214700.0
2013-02-28 15:00:00,32.21,32.55,32.08,32.47,393300.0,32.21,32.55,32.08,32.47,393300.0
2013-03-01 09:30:00,32.06,32.42,31.69,32.02,127900.0,32.06,32.42,31.69,32.02,127900.0
2013-03-01 10:00:00,32.02,32.9,32.01,32.69,244000.0,32.02,32.9,32.01,32.69,244000.0
2013-03-01 11:00:00,32.71,33.0,32.15,32.31,238700.0,32.71,33.0,32.15,32.31,238700.0
2013-03-01 12:00:00,32.31,32.72,32.27,32.46,188700.0,32.31,32.72,32.27,32.46,188700.0
2013-03-01 13:00:00,32.46,32.63,32.23,32.38,114100.0,32.46,32.63,32.23,32.38,114100.0
2013-03-01 14:00:00,32.39,32.68,32.39,32.63,253500.0,32.39,32.68,32.39,32.63,253500.0
2013-03-01 15:00:00,32.65,33.01,32.6,32.81,341200.0,32.65,33.01,32.6,32.81,341200.0
2013-03-04 09:30:00,32.49,33.1,32.48,33.1,62500.0,32.49,33.1,32.48,33.1,62500.0
2013-03-04 10:00:00,33.09,33.78,33.09,33.48,221900.0,33.09,33.78,33.09,33.48,221900.0
2013-03-04 11:00:00,33.47,33.49,33.14,33.32,112200.0,33.47,33.49,33.14,33.32,112200.0
2013-03-04 12:00:00,33.32,33.37,32.99,33.23,105400.0,33.32,33.37,32.99,33.23,105400.0
2013-03-04 13:00:00,33.23,33.48,33.07,33.12,142900.0,33.23,33.48,33.07,33.12,142900.0
2013-03-04 14:00:00,33.13,33.25,33.01,33.19,178200.0,33.13,33.25,33.01,33.19,178200.0
2013-03-04 15:00:00,33.18,33.77,33.13,33.7,452300.0,33.18,33.77,33.13,33.7,452300.0
2013-03-05 09:30:00,33.65,34.0,33.33,33.88,190000.0,33.65,34.0,33.33,33.88,190000.0
2013-03-05 10:00:00,33.88,34.5,33.85,34.41,236000.0,33.88,34.5,33.85,34.41,236000.0
2013-03-05 11:00:00,34.4,34.94,34.28,34.8,439400.0,34.4,34.94,34.28,34.8,439400.0
2013-03-05 12:00:00,34.78,35.66,34.61,35.54,694000.0,34.78,35.66,34.61,35.54,694000.0
2013-03-05 13:00:00,35.56,36.47,35.47,36.05,715600.0,35.56,36.47,35.47,36.05,715600.0
2013-03-05 14:00:00,36.03,36.44,35.92,36.04,597800.0,36.03,36.44,35.92,36.04,597800.0
2013-03-05 15:00:00,36.11,36.82,36.0,36.56,711500.0,36.11,36.82,36.0,36.56,711500.0
2013-03-06 09:30:00,36.41,36.77,35.72,36.6,222100.0,36.41,36.77,35.72,36.6,222100.0
2013-03-06 10:00:00,36.6,37.47,36.5,36.85,714200.0,36.6,37.47,36.5,36.85,714200.0
2013-03-06 11:00:00,36.86,37.0,36.67,36.78,221200.0,36.86,37.0,36.67,36.78,221200.0
2013-03-06 12:00:00,36.72,36.74,36.11,36.55,403000.0,36.72,36.74,36.11,36.55,403000.0
2013-03-06 13:00:00,36.56,36.72,36.24,36.52,130100.0,36.56,36.72,36.24,36.52,130100.0
2013-03-06 14:00:00,36.54,36.85,36.46,36.71,104500.0,36.54,36.85,36.46,36.71,104500.0
2013-03-06 15:00:00,36.7,37.18,36.68,36.91,549800.0,36.7,37.18,36.68,36.91,549800.0
2013-03-07 09:30:00,36.82,36.86,36.45,36.59,48300.0,36.82,36.86,36.45,36.59,48300.0
2013-03-07 10:00:00,36.62,36.91,36.55,36.72,44800.0,36.62,36.91,36.55,36.72,44800.0
2013-03-07 11:00:00,36.7,36.78,36.62,36.75,74000.0,36.7,36.78,36.62,36.75,74000.0
2013-03-07 12:00:00,36.75,36.75,36.65,36.75,29800.0,36.75,36.75,36.65,36.75,29800.0
2013-03-07 13:00:00,36.75,36.77,36.68,36.75,53700.0,36.75,36.77,36.68,36.75,53700.0
2013-03-07 14:00:00,36.73,36.75,36.47,36.48,54100.0,36.73,36.75,36.47,36.48,54100.0
2013-03-07 15:00:00,36.49,37.0,36.45,36.78,252800.0,36.49,37.0,36.45,36.78,252800.0
2013-03-08 09:30:00,36.95,36.95,36.55,36.77,21400.0,36.95,36.95,36.55,36.77,21400.0
2013-03-08 10:00:00,36.77,36.87,36.53,36.75,164800.0,36.77,36.87,36.53,36.75,164800.0
2013-03-08 11:00:00,36.74,36.77,36.63,36.72,44400.0,36.74,36.77,36.63,36.72,44400.0
2013-03-08 12:00:00,36.71,36.79,36.56,36.6,51600.0,36.71,36.79,36.56,36.6,51600.0
2013-03-08 13:00:00,36.58,36.73,36.58,36.66,45500.0,36.58,36.73,36.58,36.66,45500.0
2013-03-08 14:00:00,36.68,36.72,36.49,36.52,105500.0,36.68,36.72,36.49,36.52,105500.0
2013-03-08 15:00:00,36.53,36.7,36.33,36.67,160800.0,36.53,36.7,36.33,36.67,160800.0
2013-03-11 09:30:00,36.91,37.09,35.72,35.97,208100.0,36.91,37.09,35.72,35.97,208100.0
2013-03-11 10:00:00,36.02,36.84,36.02,36.61,179900.0,36.02,36.84,36.02,36.61,179900.0
2013-03-11 11:00:00,36.61,37.02,36.61,36.74,269900.0,36.61,37.02,36.61,36.74,269900.0
2013-03-11 12:00:00,36.73,37.03,36.64,37.03,50100.0,36.73,37.03,36.64,37.03,50100.0
2013-03-11 13:00:00,37.06,37.14,36.88,37.08,91400.0,37.06,37.14,36.88,37.08,91400.0
2013-03-11 14:00:00,37.1,37.1,36.78,36.94,121100.0,37.1,37.1,36.78,36.94,121100.0
2013-03-11 15:00:00,36.96,37.14,36.93,37.0,249900.0,36.96,37.14,36.93,37.0,249900.0
2013-03-12 09:30:00,37.0,37.44,37.0,37.34,25900.0,37.0,37.44,37.0,37.34,25900.0
2013-03-12 10:00:00,37.39,38.22,37.39,37.99,465700.0,37.39,38.22,37.39,37.99,465700.0
2013-03-12 11:00:00,37.99,38.0,37.22,37.49,354800.0,37.99,38.0,37.22,37.49,354800.0
2013-03-12 12:00:00,37.48,37.73,37.46,37.69,80200.0,37.48,37.73,37.46,37.69,80200.0
2013-03-12 13:00:00,37.68,37.87,37.55,37.6,135200.0,37.68,37.87,37.55,37.6,135200.0
2013-03-12 14:00:00,37.61,37.72,37.53,37.71,142700.0,37.61,37.72,37.53,37.71,142700.0
2013-03-12 15:00:00,37.73,38.14,37.73,37.83,585700.0,37.73,38.14,37.73,37.83,585700.0
2013-03-13 09:30:00,37.88,38.18,37.01,37.35,70400.0,37.88,38.18,37.01,37.35,70400.0
2013-03-13 10:00:00,37.31,37.66,37.08,37.66,245400.0,37.31,37.66,37.08,37.66,245400.0
2013-03-13 11:00:00,37.64,37.92,37.61,37.77,208100.0,37.64,37.92,37.61,37.77,208100.0
2013-03-13 12:00:00,37.77,37.83,37.68,37.73,62200.0,37.77,37.83,37.68,37.73,62200.0
2013-03-13 13:00:00,37.74,37.83,37.48,37.5,94600.0,37.74,37.83,37.48,37.5,94600.0
2013-03-13 14:00:00,37.49,37.54,37.15,37.52,124800.0,37.49,37.54,37.15,37.52,124800.0
2013-03-13 15:00:00,37.5,37.86,37.46,37.61,176600.0,37.5,37.86,37.46,37.61,176600.0
2013-03-14 09:30:00,37.83,37.87,36.57,37.05,175700.0,37.83,37.87,36.57,37.05,175700.0
2013-03-14 10:00:00,37.05,37.41,36.75,37.38,192500.0,37.05,37.41,36.75,37.38,192500.0
2013-03-14 11:00:00,37.35,37.41,37.03,37.13,109100.0,37.35,37.41,37.03,37.13,109100.0
2013-03-14 12:00:00,37.16,37.2,37.0,37.07,117600.0,37.16,37.2,37.0,37.07,117600.0
2013-03-14 13:00:00,37.07,37.18,37.01,37.12,94700.0,37.07,37.18,37.01,37.12,94700.0
2013-03-14 14:00:00,37.13,37.48,37.06,37.44,181000.0,37.13,37.48,37.06,37.44,181000.0
2013-03-14 15:00:00,37.44,37.62,37.17,37.45,249700.0,37.44,37.62,37.17,37.45,249700.0
2013-03-15 09:30:00,37.58,37.75,37.43,37.47,49600.0,37.58,37.75,37.43,37.47,49600.0
2013-03-15 10:00:00,37.52,37.52,37.18,37.37,64900.0,37.52,37.52,37.18,37.37,64900.0
2013-03-15 11:00:00,37.36,37.39,37.23,37.39,54700.0,37.36,37.39,37.23,37.39,54700.0
2013-03-15 12:00:00,37.37,37.56,37.35,37.5,119300.0,37.37,37.56,37.35,37.5,119300.0
2013-03-15 13:00:00,37.51,37.52,37.28,37.29,61100.0,37.51,37.52,37.28,37.29,61100.0
2013-03-15 14:00:00,37.29,37.35,37.25,37.29,77800.0,37.29,37.35,37.25,37.29,77800.0
2013-03-15 15:00:00,37.29,37.3,37.09,37.17,436000.0,37.29,37.3,37.09,37.17,436000.0
2013-03-18 09:30:00,36.64,36.64,36.06,36.42,123700.0,36.64,36.64,36.06,36.42,123700.0
2013-03-18 10:00:00,36.42,36.42,36.16,36.22,97400.0,36.42,36.42,36.16,36.22,97400.0
2013-03-18 11:00:00,36.23,36.27,35.95,36.12,212900.0,36.23,36.27,35.95,36.12,212900.0
2013-03-18 12:00:00,36.1,36.3,35.84,35.93,199000.0,36.1,36.3,35.84,35.93,199000.0
2013-03-18 13:00:00,35.94,35.97,35.67,35.67,192000.0,35.94,35.97,35.67,35.67,192000.0
2013-03-18 14:00:00,35.66,36.18,35.65,36.01,229600.0,35.66,36.18,35.65,36.01,229600.0
2013-03-18 15:00:00,36.02,36.18,35.4,35.65,463100.0,36.02,36.18,35.4,35.65,463100.0
2013-03-19 09:30:00,35.77,36.03,35.53,35.74,55600.0,35.77,36.03,35.53,35.74,55600.0
2013-03-19 10:00:00,35.75,35.94,34.96,34.99,162300.0,35.75,35.94,34.96,34.99,162300.0
2013-03-19 11:00:00,35.02,35.54,34.82,34.92,168500.0,35.02,35.54,34.82,34.92,168500.0
2013-03-19 12:00:00,34.93,34.98,34.71,34.81,37000.0,34.93,34.98,34.71,34.81,37000.0
2013-03-19 13:00:00,34.76,34.83,34.44,34.69,161100.0,34.76,34.83,34.44,34.69,161100.0
2013-03-19 14:00:00,34.7,34.9,34.64,34.73,134000.0,34.7,34.9,34.64,34.73,134000.0
2013-03-19 15:00:00,34.74,35.03,34.39,34.48,411400.0,34.74,35.03,34.39,34.48,411400.0
2013-03-20 09:30:00,35.36,35.36,35.0,35.03,83000.0,35.36,35.36,35.0,35.03,83000.0
2013-03-20 10:00:00,35.04,35.34,34.91,35.3,114200.0,35.04,35.34,34.91,35.3,114200.0
2013-03-20 11:00:00,35.3,35.44,35.12,35.16,87300.0,35.3,35.44,35.12,35.16,87300.0
2013-03-20 12:00:00,35.13,35.16,34.87,34.92,83700.0,35.13,35.16,34.87,34.92,83700.0
2013-03-20 13:00:00,34.95,34.95,34.44,34.52,97700.0,34.95,34.95,34.44,34.52,97700.0
2013-03-20 14:00:00,34.51,35.19,34.48,35.0,172600.0,34.51,35.19,34.48,35.0,172600.0
2013-03-20 15:00:00,35.01,35.07,34.62,34.77,212000.0,35.01,35.07,34.62,34.77,212000.0
2013-03-21 09:30:00,34.6,35.46,34.44,35.25,159400.0,34.6,35.46,34.44,35.25,159400.0
2013-03-21 10:00:00,35.22,35.66,35.04,35.55,195600.0,35.22,35.66,35.04,35.55,195600.0
2013-03-21 11:00:00,35.59,35.96,35.57,35.84,170700.0,35.59,35.96,35.57,35.84,170700.0
2013-03-21 12:00:00,35.85,35.85,35.41,35.75,94600.0,35.85,35.85,35.41,35.75,94600.0
2013-03-21 13:00:00,35.75,35.92,35.64,35.83,236100.0,35.75,35.92,35.64,35.83,236100.0
2013-03-21 14:00:00,35.83,35.96,35.68,35.84,137700.0,35.83,35.96,35.68,35.84,137700.0
2013-03-21 15:00:00,35.85,36.17,35.74,36.02,414900.0,35.85,36.17,35.74,36.02,414900.0
2013-03-22 09:30:00,36.31,36.35,35.83,36.01,71500.0,36.31,36.35,35.83,36.01,71500.0
2013-03-22 10:00:00,36.0,36.14,35.95,36.09,89000.0,36.0,36.14,35.95,36.09,89000.0
2013-03-22 11:00:00,36.09,36.32,36.0,36.14,125500.0,36.09,36.32,36.0,36.14,125500.0
2013-03-22 12:00:00,36.14,36.29,36.03,36.28,77600.0,36.14,36.29,36.03,36.28,77600.0
2013-03-22 13:00:00,36.28,36.49,36.09,36.15,65200.0,36.28,36.49,36.09,36.15,65200.0
2013-03-22 14:00:00,36.16,36.32,36.07,36.22,82000.0,36.16,36.32,36.07,36.22,82000.0
2013-03-22 15:00:00,36.22,36.28,36.06,36.23,177500.0,36.22,36.28,36.06,36.23,177500.0
2013-03-25 09:30:00,36.38,36.48,36.07,36.3,19000.0,36.38,36.48,36.07,36.3,19000.0
2013-03-25 10:00:00,36.38,36.51,36.0,36.01,60000.0,36.38,36.51,36.0,36.01,60000.0
2013-03-25 11:00:00,36.01,36.27,35.74,36.25,140300.0,36.01,36.27,35.74,36.25,140300.0
2013-03-25 12:00:00,36.25,36.26,35.95,35.99,44600.0,36.25,36.26,35.95,35.99,44600.0
2013-03-25 13:00:00,36.0,36.31,35.84,36.28,61600.0,36.0,36.31,35.84,36.28,61600.0
2013-03-25 14:00:00,36.24,36.25,36.02,36.03,20800.0,36.24,36.25,36.02,36.03,20800.0
2013-03-25 15:00:00,36.03,36.08,35.94,36.05,94100.0,36.03,36.08,35.94,36.05,94100.0
2013-03-26 09:30:00,36.35,36.39,35.94,36.01,81300.0,36.35,36.39,35.94,36.01,81300.0
2013-03-26 10:00:00,35.99,36.12,35.68,36.04,84600.0,35.99,36.12,35.68,36.04,84600.0
2013-03-26 11:00:00,36.03,36.1,35.95,36.04,68800.0,36.03,36.1,35.95,36.04,68800.0
2013-03-26 12:00:00,36.04,36.11,35.88,36.02,49200.0,36.04,36.11,35.88,36.02,49200.0
2013-03-26 13:00:00,36.0,36.08,36.0,36.03,26400.0,36.0,36.08,36.0,36.03,26400.0
2013-03-26 14:00:00,36.04,36.07,35.99,36.02,39100.0,36.04,36.07,35.99,36.02,39100.0
2013-03-26 15:00:00,36.04,36.2,35.95,36.11,222600.0,36.04,36.2,35.95,36.11,222600.0
2013-03-27 09:30:00,36.12,36.69,36.01,36.12,57800.0,36.12,36.69,36.01,36.12,57800.0
2013-03-27 10:00:00,36.12,36.2,35.93,36.07,87800.0,36.12,36.2,35.93,36.07,87800.0
2013-03-27 11:00:00,36.06,36.14,36.02,36.03,96400.0,36.06,36.14,36.02,36.03,96400.0
2013-03-27 12:00:00,36.04,36.15,35.99,36.05,60000.0,36.04,36.15,35.99,36.05,60000.0
2013-03-27 13:00:00,36.05,36.14,36.0,36.08,38000.0,36.05,36.14,36.0,36.08,38000.0
2013-03-27 14:00:00,36.06,36.2,36.06,36.16,55300.0,36.06,36.2,36.06,36.16,55300.0
2013-03-27 15:00:00,36.13,36.21,35.99,36.21,198800.0,36.13,36.21,35.99,36.21,198800.0
2013-03-28 09:30:00,36.74,37.24,35.97,36.08,53100.0,36.74,37.24,35.97,36.08,53100.0
2013-03-28 10:00:00,36.0,36.2,35.92,36.15,131100.0,36.0,36.2,35.92,36.15,131100.0
2013-03-28 11:00:00,36.14,36.24,36.1,36.19,58600.0,36.14,36.24,36.1,36.19,58600.0
2013-03-28 12:00:00,36.15,36.22,36.1,36.13,50300.0,36.15,36.22,36.1,36.13,50300.0
2013-03-28 13:00:00,36.11,36.19,36.1,36.12,95100.0,36.11,36.19,36.1,36.12,95100.0
2013-03-28 14:00:00,36.13,36.19,36.1,36.12,57800.0,36.13,36.19,36.1,36.12,57800.0
2013-03-28 15:00:00,36.14,36.35,36.09,36.15,214700.0,36.14,36.35,36.09,36.15,214700.0
2013-04-01 09:30:00,36.31,36.5,35.86,35.86,163700.0,36.31,36.5,35.86,35.86,163700.0
2013-04-01 10:00:00,35.86,36.02,35.51,35.69,202500.0,35.86,36.02,35.51,35.69,202500.0
2013-04-01 11:00:00,35.68,35.68,35.04,35.05,184900.0,35.68,35.68,35.04,35.05,184900.0
2013-04-01 12:00:00,35.03,35.22,34.78,35.0,137800.0,35.03,35.22,34.78,35.0,137800.0
2013-04-01 13:00:00,35.0,35.06,34.81,34.99,136700.0,35.0,35.06,34.81,34.99,136700.0
2013-04-01 14:00:00,34.98,35.19,34.8,35.03,148700.0,34.98,35.19,34.8,35.03,148700.0
2013-04-01 15:00:00,35.01,35.47,35.0,35.25,354100.0,35.01,35.47,35.0,35.25,354100.0
2013-04-02 09:30:00,36.04,36.06,35.38,35.81,96400.0,36.04,36.06,35.38,35.81,96400.0
2013-04-02 10:00:00,35.77,35.91,35.62,35.8,103200.0,35.77,35.91,35.62,35.8,103200.0
2013-04-02 11:00:00,35.8,35.83,35.42,35.46,92500.0,35.8,35.83,35.42,35.46,92500.0
2013-04-02 12:00:00,35.45,35.59,35.32,35.58,32900.0,35.45,35.59,35.32,35.58,32900.0
2013-04-02 13:00:00,35.58,35.85,35.54,35.82,59300.0,35.58,35.85,35.54,35.82,59300.0
2013-04-02 14:00:00,35.82,36.0,35.82,35.9,91200.0,35.82,36.0,35.82,35.9,91200.0
2013-04-02 15:00:00,35.9,35.98,35.35,35.72,314800.0,35.9,35.98,35.35,35.72,314800.0
2013-04-03 09:30:00,35.59,35.81,35.36,35.52,114700.0,35.59,35.81,35.36,35.52,114700.0
2013-04-03 10:00:00,35.56,35.56,34.68,34.89,182600.0,35.56,35.56,34.68,34.89,182600.0
2013-04-03 11:00:00,34.9,34.94,34.08,34.13,155300.0,34.9,34.94,34.08,34.13,155300.0
2013-04-03 12:00:00,34.1,34.51,34.08,34.41,160500.0,34.1,34.51,34.08,34.41,160500.0
2013-04-03 13:00:00,34.4,34.63,34.16,34.18,88200.0,34.4,34.63,34.16,34.18,88200.0
2013-04-03 14:00:00,34.17,34.44,33.95,34.44,167000.0,34.17,34.44,33.95,34.44,167000.0
2013-04-03 15:00:00,34.44,34.59,34.18,34.53,213300.0,34.44,34.59,34.18,34.53,213300.0
2013-04-04 09:30:00,34.45,34.64,34.15,34.51,73400.0,34.45,34.64,34.15,34.51,73400.0
2013-04-04 10:00:00,34.52,34.62,34.4,34.51,86300.0,34.52,34.62,34.4,34.51,86300.0
2013-04-04 11:00:00,34.52,35.07,34.52,34.92,161300.0,34.52,35.07,34.52,34.92,161300.0
2013-04-04 12:00:00,34.87,35.14,34.81,34.9,113200.0,34.87,35.14,34.81,34.9,113200.0
2013-04-04 13:00:00,34.87,34.99,34.77,34.99,73700.0,34.87,34.99,34.77,34.99,73700.0
2013-04-04 14:00:00,34.99,35.02,34.91,34.98,59200.0,34.99,35.02,34.91,34.98,59200.0
2013-04-04 15:00:00,34.98,35.08,34.92,35.05,136800.0,34.98,35.08,34.92,35.05,136800.0
2013-04-05 09:30:00,34.37,34.9,34.28,34.8,77500.0,34.37,34.9,34.28,34.8,77500.0
2013-04-05 10:00:00,34.85,35.05,34.8,34.89,81900.0,34.85,35.05,34.8,34.89,81900.0
2013-04-05 11:00:00,34.9,35.04,34.74,34.78,88600.0,34.9,35.04,34.74,34.78,88600.0
2013-04-05 12:00:00,34.79,34.92,34.66,34.66,33800.0,34.79,34.92,34.66,34.66,33800.0
2013-04-05 13:00:00,34.66,34.87,34.64,34.72,44900.0,34.66,34.87,34.64,34.72,44900.0
2013-04-05 14:00:00,34.74,34.91,34.7,34.81,86300.0,34.74,34.91,34.7,34.81,86300.0
2013-04-05 15:00:00,34.84,35.2,34.78,35.16,94000.0,34.84,35.2,34.78,35.16,94000.0
2013-04-08 09:30:00,35.24,35.37,35.08,35.29,25000.0,35.24,35.37,35.08,35.29,25000.0
2013-04-08 10:00:00,35.3,35.35,35.21,35.26,113700.0,35.3,35.35,35.21,35.26,113700.0
2013-04-08 11:00:00,35.26,35.47,35.07,35.25,250600.0,35.26,35.47,35.07,35.25,250600.0
2013-04-08 12:00:00,35.25,35.31,35.14,35.26,75100.0,35.25,35.31,35.14,35.26,75100.0
2013-04-08 13:00:00,35.29,35.45,35.29,35.39,44000.0,35.29,35.45,35.29,35.39,44000.0
2013-04-08 14:00:00,35.39,35.5,35.36,35.41,48900.0,35.39,35.5,35.36,35.41,48900.0
2013-04-08 15:00:00,35.42,35.59,35.41,35.55,139400.0,35.42,35.59,35.41,35.55,139400.0
2013-04-09 09:30:00,35.51,35.78,35.29,35.59,30200.0,35.51,35.78,35.29,35.59,30200.0
2013-04-09 10:00:00,35.6,36.13,35.58,35.58,221300.0,35.6,36.13,35.58,35.58,221300.0
2013-04-09 11:00:00,35.52,35.84,35.48,35.62,37900.0,35.52,35.84,35.48,35.62,37900.0
2013-04-09 12:00:00,35.62,35.65,35.5,35.6,21200.0,35.62,35.65,35.5,35.6,21200.0
2013-04-09 13:00:00,35.56,35.76,35.55,35.67,27600.0,35.56,35.76,35.55,35.67,27600.0
2013-04-09 14:00:00,35.68,35.83,35.61,35.65,116500.0,35.68,35.83,35.61,35.65,116500.0
2013-04-09 15:00:00,35.63,35.82,35.42,35.74,136400.0,35.63,35.82,35.42,35.74,136400.0
2013-04-10 09:30:00,35.69,35.83,35.25,35.57,59900.0,35.69,35.83,35.25,35.57,59900.0
2013-04-10 10:00:00,35.54,35.88,35.51,35.68,95700.0,35.54,35.88,35.51,35.68,95700.0
2013-04-10 11:00:00,35.68,35.74,35.59,35.63,97000.0,35.68,35.74,35.59,35.63,97000.0
2013-04-10 12:00:00,35.63,35.78,35.49,35.71,76100.0,35.63,35.78,35.49,35.71,76100.0
2013-04-10 13:00:00,35.69,35.93,35.68,35.77,72700.0,35.69,35.93,35.68,35.77,72700.0
2013-04-10 14:00:00,35.79,35.9,35.69,35.81,75200.0,35.79,35.9,35.69,35.81,75200.0
2013-04-10 15:00:00,35.8,35.97,35.74,35.87,257700.0,35.8,35.97,35.74,35.87,257700.0
2013-04-11 09:30:00,35.67,35.8,35.08,35.63,54800.0,35.67,35.8,35.08,35.63,54800.0
2013-04-11 10:00:00,35.59,35.73,35.38,35.58,101700.0,35.59,35.73,35.38,35.58,101700.0
2013-04-11 11:00:00,35.62,35.79,35.36,35.62,52500.0,35.62,35.79,35.36,35.62,52500.0
2013-04-11 12:00:00,35.56,35.67,35.34,35.37,53100.0,35.56,35.67,35.34,35.37,53100.0
2013-04-11 13:00:00,35.45,35.53,35.35,35.44,51000.0,35.45,35.53,35.35,35.44,51000.0
2013-04-11 14:00:00,35.48,35.51,35.3,35.33,260500.0,35.48,35.51,35.3,35.33,260500.0
2013-04-11 15:00:00,35.34,35.35,34.86,35.0,279900.0,35.34,35.35,34.86,35.0,279900.0
2013-04-12 09:30:00,35.05,35.45,35.05,35.3,104100.0,35.05,35.45,35.05,35.3,104100.0
2013-04-12 10:00:00,35.29,35.45,35.12,35.16,240200.0,35.29,35.45,35.12,35.16,240200.0
2013-04-12 11:00:00,35.2,35.2,34.76,35.14,84000.0,35.2,35.2,34.76,35.14,84000.0
2013-04-12 12:00:00,35.17,35.33,35.16,35.26,132900.0,35.17,35.33,35.16,35.26,132900.0
2013-04-12 13:00:00,35.26,35.34,35.21,35.27,80300.0,35.26,35.34,35.21,35.27,80300.0
2013-04-12 14:00:00,35.3,35.57,35.23,35.28,191900.0,35.3,35.57,35.23,35.28,191900.0
2013-04-12 15:00:00,35.28,35.45,35.17,35.2,303800.0,35.28,35.45,35.17,35.2,303800.0
2013-04-15 09:30:00,34.98,35.05,34.77,34.99,57100.0,34.98,35.05,34.77,34.99,57100.0
2013-04-15 10:00:00,34.95,35.16,34.89,35.15,72200.0,34.95,35.16,34.89,35.15,72200.0
2013-04-15 11:00:00,35.12,35.15,34.79,34.83,99800.0,35.12,35.15,34.79,34.83,99800.0
2013-04-15 12:00:00,34.83,35.01,34.77,34.94,98000.0,34.83,35.01,34.77,34.94,98000.0
2013-04-15 13:00:00,34.95,35.26,34.92,35.17,91200.0,34.95,35.26,34.92,35.17,91200.0
2013-04-15 14:00:00,35.17,35.54,35.1,35.27,169600.0,35.17,35.54,35.1,35.27,169600.0
2013-04-15 15:00:00,35.25,35.35,34.64,34.95,142000.0,35.25,35.35,34.64,34.95,142000.0
2013-04-16 09:30:00,35.04,35.23,34.95,35.06,64700.0,35.04,35.23,34.95,35.06,64700.0
2013-04-16 10:00:00,35.08,35.3,35.0,35.26,115700.0,35.08,35.3,35.0,35.26,115700.0
2013-04-16 11:00:00,35.29,35.67,35.29,35.57,107000.0,35.29,35.67,35.29,35.57,107000.0
2013-04-16 12:00:00,35.56,35.9,35.56,35.89,57400.0,35.56,35.9,35.56,35.89,57400.0
2013-04-16 13:00:00,35.89,36.3,35.88,36.2,202100.0,35.89,36.3,35.88,36.2,202100.0
2013-04-16 14:00:00,36.2,36.94,36.16,36.82,349300.0,36.2,36.94,36.16,36.82,349300.0
2013-04-16 15:00:00,36.8,36.88,36.24,36.35,503200.0,36.8,36.88,36.24,36.35,503200.0
2013-04-17 09:30:00,35.83,36.05,35.75,35.97,77900.0,35.83,36.05,35.75,35.97,77900.0
2013-04-17 10:00:00,35.95,36.09,35.25,35.3,188300.0,35.95,36.09,35.25,35.3,188300.0
2013-04-17 11:00:00,35.24,35.36,34.98,35.32,108200.0,35.24,35.36,34.98,35.32,108200.0
2013-04-17 12:00:00,35.29,35.5,35.22,35.49,64600.0,35.29,35.5,35.22,35.49,64600.0
2013-04-17 13:00:00,35.49,35.8,35.46,35.6,39400.0,35.49,35.8,35.46,35.6,39400.0
2013-04-17 14:00:00,35.59,35.68,35.41,35.54,59200.0,35.59,35.68,35.41,35.54,59200.0
2013-04-17 15:00:00,35.52,35.78,35.4,35.64,116500.0,35.52,35.78,35.4,35.64,116500.0
2013-04-18 09:30:00,35.81,35.94,35.46,35.76,34100.0,35.81,35.94,35.46,35.76,34100.0
2013-04-18 10:00:00,35.72,35.98,35.61,35.88,256300.0,35.72,35.98,35.61,35.88,256300.0
2013-04-18 11:00:00,35.87,35.97,35.67,35.85,131100.0,35.87,35.97,35.67,35.85,131100.0
2013-04-18 12:00:00,35.87,36.26,35.76,36.22,48300.0,35.87,36.26,35.76,36.22,48300.0
2013-04-18 13:00:00,36.21,36.35,36.04,36.35,68900.0,36.21,36.35,36.04,36.35,68900.0
2013-04-18 14:00:00,36.36,36.51,36.34,36.35,280700.0,36.36,36.51,36.34,36.35,280700.0
2013-04-18 15:00:00,36.35,36.36,35.71,36.09,332700.0,36.35,36.36,35.71,36.09,332700.0
2013-04-19 09:30:00,36.31,36.75,36.18,36.71,88900.0,36.31,36.75,36.18,36.71,88900.0
2013-04-19 10:00:00,36.69,37.3,36.65,37.25,320800.0,36.69,37.3,36.65,37.25,320800.0
2013-04-19 11:00:00,37.3,37.85,37.24,37.68,380800.0,37.3,37.85,37.24,37.68,380800.0
2013-04-19 12:00:00,37.66,37.68,37.33,37.42,131100.0,37.66,37.68,37.33,37.42,131100.0
2013-04-19 13:00:00,37.44,37.48,36.95,37.0,219400.0,37.44,37.48,36.95,37.0,219400.0
2013-04-19 14:00:00,37.01,37.12,36.63,36.69,150100.0,37.01,37.12,36.63,36.69,150100.0
2013-04-19 15:00:00,36.69,36.8,36.11,36.27,304800.0,36.69,36.8,36.11,36.27,304800.0
2013-04-22 09:30:00,36.27,36.37,36.2,36.29,94600.0,36.27,36.37,36.2,36.29,94600.0
2013-04-22 10:00:00,36.3,36.36,35.99,36.02,212900.0,36.3,36.36,35.99,36.02,212900.0
2013-04-22 11:00:00,36.05,36.13,36.0,36.09,54500.0,36.05,36.13,36.0,36.09,54500.0
2013-04-22 12:00:00,36.08,36.55,36.04,36.4,77900.0,36.08,36.55,36.04,36.4,77900.0
2013-04-22 13:00:00,36.4,36.6,36.37,36.42,44900.0,36.4,36.6,36.37,36.42,44900.0
2013-04-22 14:00:00,36.43,36.87,36.43,36.78,95900.0,36.43,36.87,36.43,36.78,95900.0
2013-04-22 15:00:00,36.78,36.78,36.49,36.69,295500.0,36.78,36.78,36.49,36.69,295500.0
2013-04-23 09:30:00,37.0,37.59,36.85,37.38,219000.0,37.0,37.59,36.85,37.38,219000.0
2013-04-23 10:00:00,37.45,37.93,37.34,37.76,192300.0,37.45,37.93,37.34,37.76,192300.0
2013-04-23 11:00:00,37.73,38.38,37.73,38.24,396100.0,37.73,38.38,37.73,38.24,396100.0
2013-04-23 12:00:00,38.24,38.3,37.91,38.03,102800.0,38.24,38.3,37.91,38.03,102800.0
2013-04-23 13:00:00,38.06,38.13,37.53,37.53,283200.0,38.06,38.13,37.53,37.53,283200.0
2013-04-23 14:00:00,37.56,37.74,37.22,37.29,116400.0,37.56,37.74,37.22,37.29,116400.0
2013-04-23 15:00:00,37.29,37.4,37.13,37.38,553200.0,37.29,37.4,37.13,37.38,553200.0
2013-04-24 09:30:00,37.51,38.21,37.42,38.12,69100.0,37.51,38.21,37.42,38.12,69100.0
2013-04-24 10:00:00,38.11,38.15,37.78,37.78,177300.0,38.11,38.15,37.78,37.78,177300.0
2013-04-24 11:00:00,37.78,37.94,37.78,37.9,73400.0,37.78,37.94,37.78,37.9,73400.0
2013-04-24 12:00:00,37.88,37.9,37.63,37.9,83500.0,37.88,37.9,37.63,37.9,83500.0
2013-04-24 13:00:00,37.89,38.13,37.82,37.98,171000.0,37.89,38.13,37.82,37.98,171000.0
2013-04-24 14:00:00,37.98,37.98,37.75,37.84,170900.0,37.98,37.98,37.75,37.84,170900.0
2013-04-24 15:00:00,37.81,38.0,37.59,37.65,364900.0,37.81,38.0,37.59,37.65,364900.0
2013-04-25 09:30:00,40.46,43.02,39.76,42.52,1309500.0,40.46,43.02,39.76,42.52,1309500.0
2013-04-25 10:00:00,42.74,43.99,41.95,43.81,829800.0,42.74,43.99,41.95,43.81,829800.0
2013-04-25 11:00:00,43.8,43.93,42.77,43.09,667500.0,43.8,43.93,42.77,43.09,667500.0
2013-04-25 12:00:00,43.07,43.78,42.8,43.32,485200.0,43.07,43.78,42.8,43.32,485200.0
2013-04-25 13:00:00,43.32,43.85,43.15,43.72,405300.0,43.32,43.85,43.15,43.72,405300.0
2013-04-25 14:00:00,43.73,43.85,43.32,43.5,441200.0,43.73,43.85,43.32,43.5,441200.0
2013-04-25 15:00:00,43.5,43.9,43.16,43.39,1452100.0,43.5,43.9,43.16,43.39,1452100.0
2013-04-26 09:30:00,43.1,43.3,42.29,42.78,865000.0,43.1,43.3,42.29,42.78,865000.0
2013-04-26 10:00:00,42.77,42.78,41.85,42.09,546400.0,42.77,42.78,41.85,42.09,546400.0
2013-04-26 11:00:00,42.09,42.42,42.01,42.16,264200.0,42.09,42.42,42.01,42.16,264200.0
2013-04-26 12:00:00,42.15,42.77,41.96,42.61,239900.0,42.15,42.77,41.96,42.61,239900.0
2013-04-26 13:00:00,42.64,42.69,42.18,42.25,146400.0,42.64,42.69,42.18,42.25,146400.0
2013-04-26 14:00:00,42.25,42.39,42.22,42.36,260600.0,42.25,42.39,42.22,42.36,260600.0
2013-04-26 15:00:00,42.33,42.72,42.33,42.5,339800.0,42.33,42.72,42.33,42.5,339800.0
2013-04-29 09:30:00,42.4,42.9,42.2,42.7,93700.0,42.4,42.9,42.2,42.7,93700.0
2013-04-29 10:00:00,42.7,42.71,42.24,42.46,136300.0,42.7,42.71,42.24,42.46,136300.0
2013-04-29 11:00:00,42.47,42.57,42.14,42.35,100500.0,42.47,42.57,42.14,42.35,100500.0
2013-04-29 12:00:00,42.35,42.65,42.35,42.61,211800.0,42.35,42.65,42.35,42.61,211800.0
2013-04-29 13:00:00,42.64,42.82,42.5,42.7,77000.0,42.64,42.82,42.5,42.7,77000.0
2013-04-29 14:00:00,42.76,43.01,42.66,42.68,90800.0,42.76,43.01,42.66,42.68,90800.0
2013-04-29 15:00:00,42.68,42.68,42.07,42.09,250700.0,42.68,42.68,42.07,42.09,250700.0
2013-04-30 09:30:00,41.96,41.97,40.74,40.82,376400.0,41.96,41.97,40.74,40.82,376400.0
2013-04-30 10:00:00,40.77,41.08,40.27,40.74,422100.0,40.77,41.08,40.27,40.74,422100.0
2013-04-30 11:00:00,40.74,40.97,40.64,40.86,151000.0,40.74,40.97,40.64,40.86,151000.0
2013-04-30 12:00:00,40.88,41.06,40.75,41.0,128300.0,40.88,41.06,40.75,41.0,128300.0
2013-04-30 13:00:00,41.01,41.07,40.77,40.8,69700.0,41.01,41.07,40.77,40.8,69700.0
2013-04-30 14:00:00,40.81,40.9,40.74,40.8,198900.0,40.81,40.9,40.74,40.8,198900.0
2013-04-30 15:00:00,40.8,40.96,40.75,40.96,375700.0,40.8,40.96,40.75,40.96,375700.0
2013-05-01 09:30:00,40.75,40.77,39.91,40.0,444100.0,40.75,40.77,39.91,40.0,444100.0
2013-05-01 10:00:00,40.05,40.12,39.2,39.59,523300.0,40.05,40.12,39.2,39.59,523300.0
2013-05-01 11:00:00,39.6,39.84,39.46,39.54,206600.0,39.6,39.84,39.46,39.54,206600.0
2013-05-01 12:00:00,39.55,39.64,39.5,39.51,216700.0,39.55,39.64,39.5,39.51,216700.0
2013-05-01 13:00:00,39.5,39.51,38.65,39.06,490000.0,39.5,39.51,38.65,39.06,490000.0
2013-05-01 14:00:00,39.07,39.44,38.98,39.11,306700.0,39.07,39.44,38.98,39.11,306700.0
2013-05-01 15:00:00,39.1,39.1,38.78,38.8,683800.0,39.1,39.1,38.78,38.8,683800.0
2013-05-02 09:30:00,39.71,40.17,39.36,39.55,147800.0,39.71,40.17,39.36,39.55,147800.0
2013-05-02 10:00:00,39.57,39.64,39.06,39.33,166900.0,39.57,39.64,39.06,39.33,166900.0
2013-05-02 11:00:00,39.32,39.8,39.23,39.23,201200.0,39.32,39.8,39.23,39.23,201200.0
2013-05-02 12:00:00,39.24,39.24,38.88,39.01,84900.0,39.24,39.24,38.88,39.01,84900.0
2013-05-02 13:00:00,39.0,39.32,38.92,38.97,201500.0,39.0,39.32,38.92,38.97,201500.0
2013-05-02 14:00:00,38.98,39.23,38.7,39.23,93800.0,38.98,39.23,38.7,39.23,93800.0
2013-05-02 15:00:00,39.23,39.49,39.03,39.13,370300.0,39.23,39.49,39.03,39.13,370300.0
2013-05-03 09:30:00,39.73,39.95,38.69,39.92,101300.0,39.73,39.95,38.69,39.92,101300.0
2013-05-03 10:00:00,39.9,40.31,39.89,40.16,223200.0,39.9,40.31,39.89,40.16,223200.0
2013-05-03 11:00:00,40.15,40.33,40.09,40.23,203300.0,40.15,40.33,40.09,40.23,203300.0
2013-05-03 12:00:00,40.23,40.96,40.23,40.92,178300.0,40.23,40.96,40.23,40.92,178300.0
2013-05-03 13:00:00,40.94,41.0,40.83,40.96,128200.0,40.94,41.0,40.83,40.96,128200.0
2013-05-03 14:00:00,40.96,41.0,40.77,40.99,275600.0,40.96,41.0,40.77,40.99,275600.0
2013-05-03 15:00:00,40.98,41.0,40.83,40.94,364000.0,40.98,41.0,40.83,40.94,364000.0
2013-05-06 09:30:00,41.0,41.0,40.47,40.55,67300.0,41.0,41.0,40.47,40.55,67300.0
2013-05-06 10:00:00,40.58,40.94,40.55,40.83,101700.0,40.58,40.94,40.55,40.83,101700.0
2013-05-06 11:00:00,40.82,40.9,39.95,40.08,170100.0,40.82,40.9,39.95,40.08,170100.0
2013-05-06 12:00:00,40.13,40.19,39.99,40.17,46700.0,40.13,40.19,39.99,40.17,46700.0
2013-05-06 13:00:00,40.14,40.42,40.14,40.27,51500.0,40.14,40.42,40.14,40.27,51500.0
2013-05-06 14:00:00,40.28,40.42,40.25,40.41,46100.0,40.28,40.42,40.25,40.41,46100.0
2013-05-06 15:00:00,40.41,40.55,40.28,40.39,196700.0,40.41,40.55,40.28,40.39,196700.0
2013-05-07 09:30:00,40.58,40.58,39.57,39.69,169400.0,40.58,40.58,39.57,39.69,169400.0
2013-05-07 10:00:00,39.68,39.68,39.05,39.14,257100.0,39.68,39.68,39.05,39.14,257100.0
2013-05-07 11:00:00,39.14,39.34,39.06,39.3,247300.0,39.14,39.34,39.06,39.3,247300.0
2013-05-07 12:00:00,39.31,39.42,39.21,39.24,140300.0,39.31,39.42,39.21,39.24,140300.0
2013-05-07 13:00:00,39.24,39.32,39.01,39.12,217600.0,39.24,39.32,39.01,39.12,217600.0
2013-05-07 14:00:00,39.14,39.72,39.1,39.68,279100.0,39.14,39.72,39.1,39.68,279100.0
2013-05-07 15:00:00,39.65,40.0,39.35,39.57,477100.0,39.65,40.0,39.35,39.57,477100.0
2013-05-08 09:30:00,39.62,39.62,39.29,39.31,64200.0,39.62,39.62,39.29,39.31,64200.0
2013-05-08 10:00:00,39.31,39.75,39.31,39.54,250300.0,39.31,39.75,39.31,39.54,250300.0
2013-05-08 11:00:00,39.5,39.69,39.47,39.63,57500.0,39.5,39.69,39.47,39.63,57500.0
2013-05-08 12:00:00,39.64,39.7,39.6,39.65,36900.0,39.64,39.7,39.6,39.65,36900.0
2013-05-08 13:00:00,39.65,40.25,39.62,39.97,321100.0,39.65,40.25,39.62,39.97,321100.0
2013-05-08 14:00:00,39.97,39.98,39.65,39.7,265900.0,39.97,39.98,39.65,39.7,265900.0
2013-05-08 15:00:00,39.7,39.81,39.55,39.59,298500.0,39.7,39.81,39.55,39.59,298500.0
2013-05-09 09:30:00,39.26,39.6,39.15,39.44,164700.0,39.26,39.6,39.15,39.44,164700.0
2013-05-09 10:00:00,39.44,39.52,39.1,39.49,244600.0,39.44,39.52,39.1,39.49,244600.0
2013-05-09 11:00:00,39.5,39.5,39.07,39.3,155400.0,39.5,39.5,39.07,39.3,155400.0
2013-05-09 12:00:00,39.27,39.5,39.14,39.38,101900.0,39.27,39.5,39.14,39.38,101900.0
2013-05-09 13:00:00,39.38,39.51,39.33,39.4,134000.0,39.38,39.51,39.33,39.4,134000.0
2013-05-09 14:00:00,39.4,39.4,38.52,38.85,417400.0,39.4,39.4,38.52,38.85,417400.0
2013-05-09 15:00:00,38.85,39.04,38.74,38.83,588300.0,38.85,39.04,38.74,38.83,588300.0
2013-05-10 09:30:00,38.54,38.88,38.31,38.33,214000.0,38.54,38.88,38.31,38.33,214000.0
2013-05-10 10:00:00,38.34,39.73,38.31,39.72,332700.0,38.34,39.73,38.31,39.72,332700.0
2013-05-10 11:00:00,39.71,40.22,39.69,39.94,477600.0,39.71,40.22,39.69,39.94,477600.0
2013-05-10 12:00:00,39.92,40.22,39.76,39.94,295800.0,39.92,40.22,39.76,39.94,295800.0
2013-05-10 13:00:00,39.94,39.98,39.41,39.54,207300.0,39.94,39.98,39.41,39.54,207300.0
2013-05-10 14:00:00,39.52,39.61,39.07,39.46,300300.0,39.52,39.61,39.07,39.46,300300.0
2013-05-10 15:00:00,39.46,39.49,38.86,38.99,534000.0,39.46,39.49,38.86,38.99,534000.0
2013-05-13 09:30:00,39.22,39.98,39.05,39.96,122000.0,39.22,39.98,39.05,39.96,122000.0
2013-05-13 10:00:00,39.95,40.14,39.71,40.08,232000.0,39.95,40.14,39.71,40.08,232000.0
2013-05-13 11:00:00,40.09,40.12,39.81,39.96,179400.0,40.09,40.12,39.81,39.96,179400.0
2013-05-13 12:00:00,39.96,39.97,39.72,39.72,137900.0,39.96,39.97,39.72,39.72,137900.0
2013-05-13 13:00:00,39.72,39.8,39.31,39.43,201200.0,39.72,39.8,39.31,39.43,201200.0
2013-05-13 14:00:00,39.42,39.66,39.26,39.5,186800.0,39.42,39.66,39.26,39.5,186800.0
2013-05-13 15:00:00,39.5,39.58,39.38,39.49,433900.0,39.5,39.58,39.38,39.49,433900.0
2013-05-14 09:30:00,39.45,39.89,39.43,39.85,224500.0,39.45,39.89,39.43,39.85,224500.0
2013-05-14 10:00:00,39.88,40.33,39.61,40.29,564800.0,39.88,40.33,39.61,40.29,564800.0
2013-05-14 11:00:00,40.3,40.34,39.97,40.2,322300.0,40.3,40.34,39.97,40.2,322300.0
2013-05-14 12:00:00,40.2,40.2,39.72,39.96,270800.0,40.2,40.2,39.72,39.96,270800.0
2013-05-14 13:00:00,39.96,40.17,39.8,40.02,232400.0,39.96,40.17,39.8,40.02,232400.0
2013-05-14 14:00:00,40.0,40.14,39.95,40.03,269700.0,40.0,40.14,39.95,40.03,269700.0
2013-05-14 15:00:00,40.04,40.33,40.03,40.24,533800.0,40.04,40.33,40.03,40.24,533800.0
2013-05-15 09:30:00,40.08,40.8,40.08,40.79,204900.0,40.08,40.8,40.08,40.79,204900.0
2013-05-15 10:00:00,40.74,40.96,40.25,40.96,296700.0,40.74,40.96,40.25,40.96,296700.0
2013-05-15 11:00:00,40.93,40.98,40.38,40.48,400600.0,40.93,40.98,40.38,40.48,400600.0
2013-05-15 12:00:00,40.49,40.66,40.43,40.53,245500.0,40.49,40.66,40.43,40.53,245500.0
2013-05-15 13:00:00,40.56,40.62,40.03,40.37,248200.0,40.56,40.62,40.03,40.37,248200.0
2013-05-15 14:00:00,40.37,40.58,40.34,40.54,234000.0,40.37,40.58,40.34,40.54,234000.0
2013-05-15 15:00:00,40.54,40.65,40.41,40.52,264100.0,40.54,40.65,40.41,40.52,264100.0
2013-05-16 09:30:00,40.6,41.08,40.45,40.92,366600.0,40.6,41.08,40.45,40.92,366600.0
2013-05-16 10:00:00,40.9,40.97,40.02,40.32,295900.0,40.9,40.97,40.02,40.32,295900.0
2013-05-16 11:00:00,40.32,40.37,39.65,39.71,184000.0,40.32,40.37,39.65,39.71,184000.0
2013-05-16 12:00:00,39.71,40.18,39.67,40.0,221400.0,39.71,40.18,39.67,40.0,221400.0
2013-05-16 13:00:00,39.99,40.26,39.76,40.25,166100.0,39.99,40.26,39.76,40.25,166100.0
2013-05-16 14:00:00,40.22,40.23,39.92,39.95,220400.0,40.22,40.23,39.92,39.95,220400.0
2013-05-16 15:00:00,39.94,40.12,39.82,39.91,327600.0,39.94,40.12,39.82,39.91,327600.0
2013-05-17 09:30:00,39.75,40.0,39.44,39.9,108000.0,39.75,40.0,39.44,39.9,108000.0
2013-05-17 10:00:00,39.91,40.16,39.78,40.09,135900.0,39.91,40.16,39.78,40.09,135900.0
2013-05-17 11:00:00,40.09,40.19,40.02,40.14,180200.0,40.09,40.19,40.02,40.14,180200.0
2013-05-17 12:00:00,40.12,40.25,40.08,40.16,118400.0,40.12,40.25,40.08,40.16,118400.0
2013-05-17 13:00:00,40.15,40.24,39.95,40.18,154600.0,40.15,40.24,39.95,40.18,154600.0
2013-05-17 14:00:00,40.16,40.43,40.14,40.31,203100.0,40.16,40.43,40.14,40.31,203100.0
2013-05-17 15:00:00,40.31,40.48,40.26,40.4,471500.0,40.31,40.48,40.26,40.4,471500.0
2013-05-20 09:30:00,40.48,41.0,39.96,40.79,163700.0,40.48,41.0,39.96,40.79,163700.0
2013-05-20 10:00:00,40.79,40.89,40.32,40.78,283200.0,40.79,40.89,40.32,40.78,283200.0
2013-05-20 11:00:00,40.8,40.92,40.5,40.53,156900.0,40.8,40.92,40.5,40.53,156900.0
2013-05-20 12:00:00,40.53,40.9,40.52,40.73,169700.0,40.53,40.9,40.52,40.73,169700.0
2013-05-20 13:00:00,40.7,40.87,40.45,40.78,282900.0,40.7,40.87,40.45,40.78,282900.0
2013-05-20 14:00:00,40.77,40.93,40.38,40.49,313000.0,40.77,40.93,40.38,40.49,313000.0
2013-05-20 15:00:00,40.5,40.68,40.16,40.31,346100.0,40.5,40.68,40.16,40.31,346100.0
2013-05-21 09:30:00,40.13,40.39,39.99,40.02,150300.0,40.13,40.39,39.99,40.02,150300.0
2013-05-21 10:00:00,40.02,40.07,39.26,39.46,236700.0,40.02,40.07,39.26,39.46,236700.0
2013-05-21 11:00:00,39.46,39.65,39.42,39.61,138100.0,39.46,39.65,39.42,39.61,138100.0
2013-05-21 12:00:00,39.62,40.19,39.6,40.1,131400.0,39.62,40.19,39.6,40.1,131400.0
2013-05-21 13:00:00,40.1,40.13,39.96,40.0,66000.0,40.1,40.13,39.96,40.0,66000.0
2013-05-21 14:00:00,40.0,40.11,39.9,39.93,117300.0,40.0,40.11,39.9,39.93,117300.0
2013-05-21 15:00:00,39.93,40.31,39.73,40.06,310600.0,39.93,40.31,39.73,40.06,310600.0
2013-05-22 09:30:00,40.06,40.75,40.06,40.74,59400.0,40.06,40.75,40.06,40.74,59400.0
2013-05-22 10:00:00,40.72,40.98,40.49,40.52,174300.0,40.72,40.98,40.49,40.52,174300.0
2013-05-22 11:00:00,40.51,40.68,40.27,40.44,184400.0,40.51,40.68,40.27,40.44,184400.0
2013-05-22 12:00:00,40.45,40.48,39.79,39.95,129900.0,40.45,40.48,39.79,39.95,129900.0
2013-05-22 13:00:00,39.9,39.95,38.83,39.0,217200.0,39.9,39.95,38.83,39.0,217200.0
2013-05-22 14:00:00,39.06,39.2,38.69,38.79,116200.0,39.06,39.2,38.69,38.79,116200.0
2013-05-22 15:00:00,38.8,38.83,38.1,38.42,419200.0,38.8,38.83,38.1,38.42,419200.0
2013-05-23 09:30:00,37.72,38.2,36.5,38.04,174800.0,37.72,38.2,36.5,38.04,174800.0
2013-05-23 10:00:00,38.0,38.19,37.98,38.05,105600.0,38.0,38.19,37.98,38.05,105600.0
2013-05-23 11:00:00,38.05,38.24,37.95,38.03,79400.0,38.05,38.24,37.95,38.03,79400.0
2013-05-23 12:00:00,38.03,38.11,37.84,37.89,96000.0,38.03,38.11,37.84,37.89,96000.0
2013-05-23 13:00:00,37.9,37.99,37.84,37.96,186600.0,37.9,37.99,37.84,37.96,186600.0
2013-05-23 14:00:00,37.95,38.02,37.74,37.75,119700.0,37.95,38.02,37.74,37.75,119700.0
2013-05-23 15:00:00,37.75,37.85,37.64,37.65,317600.0,37.75,37.85,37.64,37.65,317600.0
2013-05-24 09:30:00,37.66,37.66,37.1,37.22,44900.0,37.66,37.66,37.1,37.22,44900.0
2013-05-24 10:00:00,37.16,37.37,37.05,37.3,84800.0,37.16,37.37,37.05,37.3,84800.0
2013-05-24 11:00:00,37.31,37.35,37.17,37.19,93900.0,37.31,37.35,37.17,37.19,93900.0
2013-05-24 12:00:00,37.19,37.4,37.14,37.31,229300.0,37.19,37.4,37.14,37.31,229300.0
2013-05-24 13:00:00,37.3,37.4,37.28,37.35,21300.0,37.3,37.4,37.28,37.35,21300.0
2013-05-24 14:00:00,37.35,37.6,37.3,37.6,39000.0,37.35,37.6,37.3,37.6,39000.0
2013-05-24 15:00:00,37.57,37.86,37.57,37.84,144400.0,37.57,37.86,37.57,37.84,144400.0
2013-05-28 09:30:00,38.57,38.88,38.38,38.6,41800.0,38.57,38.88,38.38,38.6,41800.0
2013-05-28 10:00:00,38.62,38.66,38.0,38.01,85600.0,38.62,38.66,38.0,38.01,85600.0
2013-05-28 11:00:00,38.0,38.01,37.78,37.86,76100.0,38.0,38.01,37.78,37.86,76100.0
2013-05-28 12:00:00,37.86,37.98,37.78,37.98,43300.0,37.86,37.98,37.78,37.98,43300.0
2013-05-28 13:00:00,37.99,38.0,37.43,37.49,83600.0,37.99,38.0,37.43,37.49,83600.0
2013-05-28 14:00:00,37.52,37.71,37.36,37.38,85500.0,37.52,37.71,37.36,37.38,85500.0
2013-05-28 15:00:00,37.37,37.43,37.25,37.32,183000.0,37.37,37.43,37.25,37.32,183000.0
2013-05-29 09:30:00,36.79,36.82,35.21,36.0,589600.0,36.79,36.82,35.21,36.0,589600.0
2013-05-29 10:00:00,35.91,36.75,35.91,36.26,488700.0,35.91,36.75,35.91,36.26,488700.0
2013-05-29 11:00:00,36.27,37.07,36.26,37.0,178400.0,36.27,37.07,36.26,37.0,178400.0
2013-05-29 12:00:00,37.0,37.05,36.69,36.93,223000.0,37.0,37.05,36.69,36.93,223000.0
2013-05-29 13:00:00,36.93,36.97,36.38,36.73,247100.0,36.93,36.97,36.38,36.73,247100.0
2013-05-29 14:00:00,36.74,36.79,36.33,36.67,254600.0,36.74,36.79,36.33,36.67,254600.0
2013-05-29 15:00:00,36.66,36.9,36.56,36.73,340400.0,36.66,36.9,36.56,36.73,340400.0
2013-05-30 09:30:00,36.84,37.21,36.61,37.21,64600.0,36.84,37.21,36.61,37.21,64600.0
2013-05-30 10:00:00,37.21,37.4,37.15,37.39,213800.0,37.21,37.4,37.15,37.39,213800.0
2013-05-30 11:00:00,37.38,37.6,37.23,37.56,230300.0,37.38,37.6,37.23,37.56,230300.0
2013-05-30 12:00:00,37.57,37.67,37.5,37.65,108700.0,37.57,37.67,37.5,37.65,108700.0
2013-05-30 13:00:00,37.62,37.63,37.32,37.37,87900.0,37.62,37.63,37.32,37.37,87900.0
2013-05-30 14:00:00,37.4,37.48,37.18,37.21,180900.0,37.4,37.48,37.18,37.21,180900.0
2013-05-30 15:00:00,37.22,37.38,36.67,36.78,412200.0,37.22,37.38,36.67,36.78,412200.0
2013-05-31 09:30:00,36.4,36.52,36.15,36.23,60300.0,36.4,36.52,36.15,36.23,60300.0
2013-05-31 10:00:00,36.24,36.86,36.17,36.85,137600.0,36.24,36.86,36.17,36.85,137600.0
2013-05-31 11:00:00,36.85,37.17,36.85,37.06,93500.0,36.85,37.17,36.85,37.06,93500.0
2013-05-31 12:00:00,37.01,37.03,36.93,37.01,96800.0,37.01,37.03,36.93,37.01,96800.0
2013-05-31 13:00:00,37.01,37.03,36.86,37.01,148300.0,37.01,37.03,36.86,37.01,148300.0
2013-05-31 14:00:00,37.02,37.16,36.83,36.86,119200.0,37.02,37.16,36.83,36.86,119200.0
2013-05-31 15:00:00,36.85,37.0,36.7,36.76,397600.0,36.85,37.0,36.7,36.76,397600.0
2013-06-03 09:30:00,36.54,36.6,36.02,36.16,106900.0,36.54,36.6,36.02,36.16,106900.0
2013-06-03 10:00:00,36.13,36.4,35.98,36.24,303100.0,36.13,36.4,35.98,36.24,303100.0
2013-06-03 11:00:00,36.25,36.44,35.99,36.07,297900.0,36.25,36.44,35.99,36.07,297900.0
2013-06-03 12:00:00,36.07,36.21,36.02,36.05,191400.0,36.07,36.21,36.02,36.05,191400.0
2013-06-03 13:00:00,36.05,36.14,35.91,36.02,173200.0,36.05,36.14,35.91,36.02,173200.0
2013-06-03 14:00:00,36.01,36.23,35.91,36.09,192000.0,36.01,36.23,35.91,36.09,192000.0
2013-06-03 15:00:00,36.11,36.77,36.06,36.75,447600.0,36.11,36.77,36.06,36.75,447600.0
2013-06-04 09:30:00,36.89,37.31,36.71,37.18,64200.0,36.89,37.31,36.71,37.18,64200.0
2013-06-04 10:00:00,37.18,37.29,36.68,36.68,116200.0,37.18,37.29,36.68,36.68,116200.0
2013-06-04 11:00:00,36.65,36.71,36.42,36.52,213900.0,36.65,36.71,36.42,36.52,213900.0
2013-06-04 12:00:00,36.5,36.55,36.07,36.1,74700.0,36.5,36.55,36.07,36.1,74700.0
2013-06-04 13:00:00,36.07,36.07,35.89,36.0,102900.0,36.07,36.07,35.89,36.0,102900.0
2013-06-04 14:00:00,36.0,36.11,35.94,35.98,107200.0,36.0,36.11,35.94,35.98,107200.0
2013-06-04 15:00:00,35.97,36.32,35.92,36.09,276200.0,35.97,36.32,35.92,36.09,276200.0
2013-06-05 09:30:00,35.99,36.11,35.83,35.96,28900.0,35.99,36.11,35.83,35.96,28900.0
2013-06-05 10:00:00,35.96,36.1,35.9,35.9,64500.0,35.96,36.1,35.9,35.9,64500.0
2013-06-05 11:00:00,35.91,35.92,35.62,35.74,111600.0,35.91,35.92,35.62,35.74,111600.0
2013-06-05 12:00:00,35.73,35.85,35.66,35.85,70300.0,35.73,35.85,35.66,35.85,70300.0
2013-06-05 13:00:00,35.81,36.03,35.8,35.88,82400.0,35.81,36.03,35.8,35.88,82400.0
2013-06-05 14:00:00,35.89,36.03,35.85,35.99,134700.0,35.89,36.03,35.85,35.99,134700.0
2013-06-05 15:00:00,36.01,36.04,35.81,35.91,243900.0,36.01,36.04,35.81,35.91,243900.0
2013-06-06 09:30:00,35.79,36.04,35.58,35.95,38100.0,35.79,36.04,35.58,35.95,38100.0
2013-06-06 10:00:00,35.97,36.28,35.82,36.2,70100.0,35.97,36.28,35.82,36.2,70100.0
2013-06-06 11:00:00,36.22,36.46,36.17,36.33,87000.0,36.22,36.46,36.17,36.33,87000.0
2013-06-06 12:00:00,36.33,36.43,36.22,36.3,111700.0,36.33,36.43,36.22,36.3,111700.0
2013-06-06 13:00:00,36.34,36.42,36.23,36.33,48100.0,36.34,36.42,36.23,36.33,48100.0
2013-06-06 14:00:00,36.34,36.7,36.3,36.68,79400.0,36.34,36.7,36.3,36.68,79400.0
2013-06-06 15:00:00,36.67,36.75,36.52,36.71,187400.0,36.67,36.75,36.52,36.71,187400.0
2013-06-07 09:30:00,37.0,37.08,36.61,37.04,16100.0,37.0,37.08,36.61,37.04,16100.0
2013-06-07 10:00:00,37.02,37.86,36.96,37.75,238500.0,37.02,37.86,36.96,37.75,238500.0
2013-06-07 11:00:00,37.71,38.07,37.71,38.05,94900.0,37.71,38.07,37.71,38.05,94900.0
2013-06-07 12:00:00,38.06,38.88,38.04,38.61,255100.0,38.06,38.88,38.04,38.61,255100.0
2013-06-07 13:00:00,38.63,39.0,38.51,38.77,196900.0,38.63,39.0,38.51,38.77,196900.0
2013-06-07 14:00:00,38.78,39.08,38.76,38.99,178900.0,38.78,39.08,38.76,38.99,178900.0
2013-06-07 15:00:00,38.99,39.23,38.87,39.16,409000.0,38.99,39.23,38.87,39.16,409000.0
2013-06-10 09:30:00,39.34,39.54,38.95,39.19,106900.0,39.34,39.54,38.95,39.19,106900.0
2013-06-10 10:00:00,39.15,39.49,39.09,39.48,164900.0,39.15,39.49,39.09,39.48,164900.0
2013-06-10 11:00:00,39.5,39.61,39.26,39.61,144800.0,39.5,39.61,39.26,39.61,144800.0
2013-06-10 12:00:00,39.62,39.73,39.37,39.4,65500.0,39.62,39.73,39.37,39.4,65500.0
2013-06-10 13:00:00,39.41,39.57,39.12,39.15,375200.0,39.41,39.57,39.12,39.15,375200.0
2013-06-10 14:00:00,39.15,39.4,39.14,39.4,218300.0,39.15,39.4,39.14,39.4,218300.0
2013-06-10 15:00:00,39.4,39.76,39.31,39.64,368800.0,39.4,39.76,39.31,39.64,368800.0
2013-06-11 09:30:00,39.44,39.98,38.9,39.94,418800.0,39.44,39.98,38.9,39.94,418800.0
2013-06-11 10:00:00,39.95,40.24,39.74,40.08,455100.0,39.95,40.24,39.74,40.08,455100.0
2013-06-11 11:00:00,40.08,40.08,39.73,39.84,233300.0,40.08,40.08,39.73,39.84,233300.0
2013-06-11 12:00:00,39.85,39.96,39.69,39.84,302300.0,39.85,39.96,39.69,39.84,302300.0
2013-06-11 13:00:00,39.84,39.9,39.76,39.8,281500.0,39.84,39.9,39.76,39.8,281500.0
2013-06-11 14:00:00,39.82,40.02,39.78,39.88,600900.0,39.82,40.02,39.78,39.88,600900.0
2013-06-11 15:00:00,39.88,40.04,39.76,39.97,486000.0,39.88,40.04,39.76,39.97,486000.0
2013-06-12 09:30:00,40.34,40.37,39.85,40.04,292600.0,40.34,40.37,39.85,40.04,292600.0
2013-06-12 10:00:00,40.04,40.49,39.89,40.01,454300.0,40.04,40.49,39.89,40.01,454300.0
2013-06-12 11:00:00,40.01,40.21,39.91,39.95,582300.0,40.01,40.21,39.91,39.95,582300.0
2013-06-12 12:00:00,39.92,39.95,38.8,39.65,405300.0,39.92,39.95,38.8,39.65,405300.0
2013-06-12 13:00:00,39.63,39.63,39.12,39.33,199600.0,39.63,39.63,39.12,39.33,199600.0
2013-06-12 14:00:00,39.33,39.36,38.61,38.79,327500.0,39.33,39.36,38.61,38.79,327500.0
2013-06-12 15:00:00,38.79,38.81,38.23,38.37,561300.0,38.79,38.81,38.23,38.37,561300.0
2013-06-13 09:30:00,38.33,38.33,36.72,36.89,158500.0,38.33,38.33,36.72,36.89,158500.0
2013-06-13 10:00:00,36.93,37.27,35.9,36.85,831700.0,36.93,37.27,35.9,36.85,831700.0
2013-06-13 11:00:00,36.8,37.49,36.78,37.46,94100.0,36.8,37.49,36.78,37.46,94100.0
2013-06-13 12:00:00,37.5,38.01,37.39,37.99,99600.0,37.5,38.01,37.39,37.99,99600.0
2013-06-13 13:00:00,37.97,37.97,37.7,37.77,88300.0,37.97,37.97,37.7,37.77,88300.0
2013-06-13 14:00:00,37.78,38.03,37.77,37.93,191900.0,37.78,38.03,37.77,37.93,191900.0
2013-06-13 15:00:00,37.93,38.03,37.84,37.93,472800.0,37.93,38.03,37.84,37.93,472800.0
2013-06-14 09:30:00,37.92,38.15,37.7,38.08,46600.0,37.92,38.15,37.7,38.08,46600.0
2013-06-14 10:00:00,38.09,38.3,37.62,37.82,225200.0,38.09,38.3,37.62,37.82,225200.0
2013-06-14 11:00:00,37.82,37.82,37.37,37.63,59800.0,37.82,37.82,37.37,37.63,59800.0
2013-06-14 12:00:00,37.63,37.76,37.44,37.49,42900.0,37.63,37.76,37.44,37.49,42900.0
2013-06-14 13:00:00,37.5,37.5,37.3,37.4,34100.0,37.5,37.5,37.3,37.4,34100.0
2013-06-14 14:00:00,37.39,37.63,37.32,37.33,54300.0,37.39,37.63,37.32,37.33,54300.0
2013-06-14 15:00:00,37.33,37.47,37.24,37.26,140000.0,37.33,37.47,37.24,37.26,140000.0
2013-06-17 09:30:00,37.76,37.87,37.46,37.77,54600.0,37.76,37.87,37.46,37.77,54600.0
2013-06-17 10:00:00,37.75,38.13,37.7,38.07,108300.0,37.75,38.13,37.7,38.07,108300.0
2013-06-17 11:00:00,38.06,38.09,37.89,38.01,75300.0,38.06,38.09,37.89,38.01,75300.0
2013-06-17 12:00:00,38.02,38.18,37.99,38.09,89200.0,38.02,38.18,37.99,38.09,89200.0
2013-06-17 13:00:00,38.09,38.1,37.9,37.96,91600.0,38.09,38.1,37.9,37.96,91600.0
2013-06-17 14:00:00,37.96,38.01,37.78,37.88,146800.0,37.96,38.01,37.78,37.88,146800.0
2013-06-17 15:00:00,37.87,38.05,37.85,38.03,232500.0,37.87,38.05,37.85,38.03,232500.0
2013-06-18 09:30:00,38.37,38.44,38.03,38.19,68700.0,38.37,38.44,38.03,38.19,68700.0
2013-06-18 10:00:00,38.22,38.27,37.53,37.72,216500.0,38.22,38.27,37.53,37.72,216500.0
2013-06-18 11:00:00,37.71,37.8,37.63,37.63,108400.0,37.71,37.8,37.63,37.63,108400.0
2013-06-18 12:00:00,37.62,37.76,37.23,37.7,228600.0,37.62,37.76,37.23,37.7,228600.0
2013-06-18 13:00:00,37.7,37.72,37.52,37.61,113600.0,37.7,37.72,37.52,37.61,113600.0
2013-06-18 14:00:00,37.6,37.79,37.49,37.51,205300.0,37.6,37.79,37.49,37.51,205300.0
2013-06-18 15:00:00,37.52,37.7,37.48,37.66,379300.0,37.52,37.7,37.48,37.66,379300.0
2013-06-19 09:30:00,37.78,38.26,37.78,38.26,92200.0,37.78,38.26,37.78,38.26,92200.0
2013-06-19 10:00:00,38.24,38.97,38.12,38.45,192400.0,38.24,38.97,38.12,38.45,192400.0
2013-06-19 11:00:00,38.46,38.69,38.32,38.32,162200.0,38.46,38.69,38.32,38.32,162200.0
2013-06-19 12:00:00,38.31,39.09,38.31,38.96,216000.0,38.31,39.09,38.31,38.96,216000.0
2013-06-19 13:00:00,38.97,39.61,38.85,39.56,199100.0,38.97,39.61,38.85,39.56,199100.0
2013-06-19 14:00:00,39.58,39.6,38.6,38.61,287100.0,39.58,39.6,38.6,38.61,287100.0
2013-06-19 15:00:00,38.61,38.92,38.59,38.69,367000.0,38.61,38.92,38.59,38.69,367000.0
2013-06-20 09:30:00,38.31,38.52,37.89,38.36,84300.0,38.31,38.52,37.89,38.36,84300.0
2013-06-20 10:00:00,38.36,38.42,38.03,38.35,226200.0,38.36,38.42,38.03,38.35,226200.0
2013-06-20 11:00:00,38.37,38.37,38.04,38.08,84800.0,38.37,38.37,38.04,38.08,84800.0
2013-06-20 12:00:00,38.08,38.34,38.04,38.14,62900.0,38.08,38.34,38.04,38.14,62900.0
2013-06-20 13:00:00,38.14,38.26,37.97,38.23,83400.0,38.14,38.26,37.97,38.23,83400.0
2013-06-20 14:00:00,38.22,38.23,37.78,37.95,113800.0,38.22,38.23,37.78,37.95,113800.0
2013-06-20 15:00:00,37.95,38.48,37.94,38.4,419100.0,37.95,38.48,37.94,38.4,419100.0
2013-06-21 09:30:00,38.86,38.86,37.89,38.11,101200.0,38.86,38.86,37.89,38.11,101200.0
2013-06-21 10:00:00,38.1,38.43,38.04,38.3,221300.0,38.1,38.43,38.04,38.3,221300.0
2013-06-21 11:00:00,38.3,38.32,37.61,37.76,115700.0,38.3,38.32,37.61,37.76,115700.0
2013-06-21 12:00:00,37.76,38.68,37.76,38.64,92800.0,37.76,38.68,37.76,38.64,92800.0
2013-06-21 13:00:00,38.64,38.94,38.51,38.88,225000.0,38.64,38.94,38.51,38.88,225000.0
2013-06-21 14:00:00,38.87,39.03,38.8,38.95,153000.0,38.87,39.03,38.8,38.95,153000.0
2013-06-21 15:00:00,38.97,39.28,38.95,39.24,525100.0,38.97,39.28,38.95,39.24,525100.0
2013-06-24 09:30:00,38.92,39.03,38.12,38.44,172400.0,38.92,39.03,38.12,38.44,172400.0
2013-06-24 10:00:00,38.4,39.73,38.27,39.01,417900.0,38.4,39.73,38.27,39.01,417900.0
2013-06-24 11:00:00,39.02,39.23,38.72,39.23,145500.0,39.02,39.23,38.72,39.23,145500.0
2013-06-24 12:00:00,39.21,39.4,39.07,39.32,108100.0,39.21,39.4,39.07,39.32,108100.0
2013-06-24 13:00:00,39.32,40.02,39.26,40.0,161900.0,39.32,40.02,39.26,40.0,161900.0
2013-06-24 14:00:00,40.0,40.02,39.71,39.73,251600.0,40.0,40.02,39.71,39.73,251600.0
2013-06-24 15:00:00,39.73,39.88,39.39,39.44,378800.0,39.73,39.88,39.39,39.44,378800.0
2013-06-25 09:30:00,39.75,39.98,39.4,39.48,52000.0,39.75,39.98,39.4,39.48,52000.0
2013-06-25 10:00:00,39.48,39.99,39.04,39.92,135600.0,39.48,39.99,39.04,39.92,135600.0
2013-06-25 11:00:00,39.97,40.0,39.53,39.93,149800.0,39.97,40.0,39.53,39.93,149800.0
2013-06-25 12:00:00,39.93,40.0,39.85,39.89,80600.0,39.93,40.0,39.85,39.89,80600.0
2013-06-25 13:00:00,39.89,40.01,39.78,39.82,74100.0,39.89,40.01,39.78,39.82,74100.0
2013-06-25 14:00:00,39.81,39.83,39.41,39.47,110800.0,39.81,39.83,39.41,39.47,110800.0
2013-06-25 15:00:00,39.49,39.78,39.49,39.6,269600.0,39.49,39.78,39.49,39.6,269600.0
2013-06-26 09:30:00,40.0,40.2,39.82,40.0,165800.0,40.0,40.2,39.82,40.0,165800.0
2013-06-26 10:00:00,40.06,40.44,39.92,40.18,173800.0,40.06,40.44,39.92,40.18,173800.0
2013-06-26 11:00:00,40.16,40.3,39.88,40.25,115400.0,40.16,40.3,39.88,40.25,115400.0
2013-06-26 12:00:00,40.24,40.48,40.19,40.29,154900.0,40.24,40.48,40.19,40.29,154900.0
2013-06-26 13:00:00,40.29,40.53,40.28,40.48,126100.0,40.29,40.53,40.28,40.48,126100.0
2013-06-26 14:00:00,40.48,40.78,40.38,40.73,229200.0,40.48,40.78,40.38,40.73,229200.0
2013-06-26 15:00:00,40.72,41.0,40.71,40.9,638700.0,40.72,41.0,40.71,40.9,638700.0
2013-06-27 09:30:00,41.0,41.2,40.91,41.18,304900.0,41.0,41.2,40.91,41.18,304900.0
2013-06-27 10:00:00,41.12,41.4,41.07,41.08,249800.0,41.12,41.4,41.07,41.08,249800.0
2013-06-27 11:00:00,41.11,41.16,40.54,40.88,312600.0,41.11,41.16,40.54,40.88,312600.0
2013-06-27 12:00:00,40.9,41.02,40.4,40.52,237700.0,40.9,41.02,40.4,40.52,237700.0
2013-06-27 13:00:00,40.52,40.94,40.19,40.8,212500.0,40.52,40.94,40.19,40.8,212500.0
2013-06-27 14:00:00,40.8,41.12,40.68,40.95,197600.0,40.8,41.12,40.68,40.95,197600.0
2013-06-27 15:00:00,40.95,41.03,40.69,40.97,523500.0,40.95,41.03,40.69,40.97,523500.0
2013-06-28 09:30:00,40.86,41.33,40.21,40.84,207100.0,40.86,41.33,40.21,40.84,207100.0
2013-06-28 10:00:00,40.86,41.34,40.84,41.28,200000.0,40.86,41.34,40.84,41.28,200000.0
2013-06-28 11:00:00,41.27,41.35,40.61,40.75,181700.0,41.27,41.35,40.61,40.75,181700.0
2013-06-28 12:00:00,40.73,40.79,40.33,40.56,193700.0,40.73,40.79,40.33,40.56,193700.0
2013-06-28 13:00:00,40.54,40.74,40.33,40.65,116600.0,40.54,40.74,40.33,40.65,116600.0
2013-06-28 14:00:00,40.65,41.12,40.48,41.0,183600.0,40.65,41.12,40.48,41.0,183600.0
2013-06-28 15:00:00,40.99,41.29,40.38,40.47,911200.0,40.99,41.29,40.38,40.47,911200.0
2013-07-01 09:30:00,40.21,40.42,39.83,40.37,101400.0,40.21,40.42,39.83,40.37,101400.0
2013-07-01 10:00:00,40.38,41.35,40.28,41.2,224800.0,40.38,41.35,40.28,41.2,224800.0
2013-07-01 11:00:00,41.2,41.4,41.1,41.34,304400.0,41.2,41.4,41.1,41.34,304400.0
2013-07-01 12:00:00,41.36,41.36,40.51,40.59,322000.0,41.36,41.36,40.51,40.59,322000.0
2013-07-01 13:00:00,40.6,40.96,40.53,40.9,152200.0,40.6,40.96,40.53,40.9,152200.0
2013-07-01 14:00:00,40.9,41.0,40.74,40.84,143000.0,40.9,41.0,40.74,40.84,143000.0
2013-07-01 15:00:00,40.85,40.99,40.66,40.81,202100.0,40.85,40.99,40.66,40.81,202100.0
2013-07-02 09:30:00,40.79,41.03,40.66,40.86,49600.0,40.79,41.03,40.66,40.86,49600.0
2013-07-02 10:00:00,40.79,40.99,40.53,40.75,90700.0,40.79,40.99,40.53,40.75,90700.0
2013-07-02 11:00:00,40.76,40.97,40.55,40.91,176400.0,40.76,40.97,40.55,40.91,176400.0
2013-07-02 12:00:00,40.92,41.26,40.73,41.2,98100.0,40.92,41.26,40.73,41.2,98100.0
2013-07-02 13:00:00,41.21,41.22,40.95,41.09,135200.0,41.21,41.22,40.95,41.09,135200.0
2013-07-02 14:00:00,41.08,41.22,40.91,41.19,147600.0,41.08,41.22,40.91,41.19,147600.0
2013-07-02 15:00:00,41.18,41.29,41.09,41.19,308800.0,41.18,41.29,41.09,41.19,308800.0
2013-07-03 09:30:00,40.93,41.5,40.93,41.29,141200.0,40.93,41.5,40.93,41.29,141200.0
2013-07-03 10:00:00,41.28,41.37,41.11,41.36,172500.0,41.28,41.37,41.11,41.36,172500.0
2013-07-03 11:00:00,41.36,41.73,41.34,41.63,200300.0,41.36,41.73,41.34,41.63,200300.0
2013-07-03 12:00:00,41.63,41.82,41.48,41.72,336100.0,41.63,41.82,41.48,41.72,336100.0
2013-07-05 09:30:00,41.77,42.2,41.68,42.17,91600.0,41.77,42.2,41.68,42.17,91600.0
2013-07-05 10:00:00,42.17,42.68,42.05,42.64,355100.0,42.17,42.68,42.05,42.64,355100.0
2013-07-05 11:00:00,42.64,42.77,42.48,42.76,142500.0,42.64,42.77,42.48,42.76,142500.0
2013-07-05 12:00:00,42.75,42.96,42.55,42.75,132900.0,42.75,42.96,42.55,42.75,132900.0
2013-07-05 13:00:00,42.73,42.96,42.67,42.86,83700.0,42.73,42.96,42.67,42.86,83700.0
2013-07-05 14:00:00,42.86,43.15,42.84,43.11,250100.0,42.86,43.15,42.84,43.11,250100.0
2013-07-05 15:00:00,43.08,43.34,43.08,43.34,309200.0,43.08,43.34,43.08,43.34,309200.0
2013-07-08 09:30:00,43.14,44.0,43.14,43.82,320100.0,43.14,44.0,43.14,43.82,320100.0
2013-07-08 10:00:00,43.85,43.9,43.29,43.44,129200.0,43.85,43.9,43.29,43.44,129200.0
2013-07-08 11:00:00,43.43,43.74,43.41,43.48,216300.0,43.43,43.74,43.41,43.48,216300.0
2013-07-08 12:00:00,43.47,43.54,43.38,43.43,102600.0,43.47,43.54,43.38,43.43,102600.0
2013-07-08 13:00:00,43.41,43.55,43.39,43.48,141800.0,43.41,43.55,43.39,43.48,141800.0
2013-07-08 14:00:00,43.48,43.54,43.29,43.47,227500.0,43.48,43.54,43.29,43.47,227500.0
2013-07-08 15:00:00,43.47,43.47,42.79,42.88,338300.0,43.47,43.47,42.79,42.88,338300.0
2013-07-09 09:30:00,43.05,43.05,42.25,42.32,54800.0,43.05,43.05,42.25,42.32,54800.0
2013-07-09 10:00:00,42.29,42.58,42.18,42.46,139500.0,42.29,42.58,42.18,42.46,139500.0
2013-07-09 11:00:00,42.48,42.74,42.42,42.72,157400.0,42.48,42.74,42.42,42.72,157400.0
2013-07-09 12:00:00,42.72,42.97,42.66,42.96,136700.0,42.72,42.97,42.66,42.96,136700.0
2013-07-09 13:00:00,42.96,43.14,42.93,43.02,133900.0,42.96,43.14,42.93,43.02,133900.0
2013-07-09 14:00:00,43.03,43.3,43.0,43.3,206600.0,43.03,43.3,43.0,43.3,206600.0
2013-07-09 15:00:00,43.28,43.45,43.21,43.27,271100.0,43.28,43.45,43.21,43.27,271100.0
2013-07-10 09:30:00,42.98,43.99,42.89,43.94,87500.0,42.98,43.99,42.89,43.94,87500.0
2013-07-10 10:00:00,43.96,44.0,43.35,43.35,194400.0,43.96,44.0,43.35,43.35,194400.0
2013-07-10 11:00:00,43.33,43.57,43.2,43.45,90200.0,43.33,43.57,43.2,43.45,90200.0
2013-07-10 12:00:00,43.47,43.51,43.34,43.41,77500.0,43.47,43.51,43.34,43.41,77500.0
2013-07-10 13:00:00,43.41,43.5,43.35,43.37,79100.0,43.41,43.5,43.35,43.37,79100.0
2013-07-10 14:00:00,43.38,43.44,43.18,43.42,148100.0,43.38,43.44,43.18,43.42,148100.0
2013-07-10 15:00:00,43.42,43.59,43.38,43.48,244300.0,43.42,43.59,43.38,43.48,244300.0
2013-07-11 09:30:00,44.02,44.81,43.9,44.52,201000.0,44.02,44.81,43.9,44.52,201000.0
2013-07-11 10:00:00,44.49,44.68,44.33,44.55,422400.0,44.49,44.68,44.33,44.55,422400.0
2013-07-11 11:00:00,44.54,44.7,44.43,44.54,120100.0,44.54,44.7,44.43,44.54,120100.0
2013-07-11 12:00:00,44.52,44.55,44.42,44.53,220800.0,44.52,44.55,44.42,44.53,220800.0
2013-07-11 13:00:00,44.53,44.59,44.42,44.54,155100.0,44.53,44.59,44.42,44.54,155100.0
2013-07-11 14:00:00,44.51,44.57,44.35,44.48,242900.0,44.51,44.57,44.35,44.48,242900.0
2013-07-11 15:00:00,44.48,44.53,44.25,44.43,416400.0,44.48,44.53,44.25,44.43,416400.0
2013-07-12 09:30:00,44.84,46.0,44.82,45.76,720600.0,44.84,46.0,44.82,45.76,720600.0
2013-07-12 10:00:00,45.76,46.44,45.76,46.28,705700.0,45.76,46.44,45.76,46.28,705700.0
2013-07-12 11:00:00,46.28,46.54,45.84,45.84,420800.0,46.28,46.54,45.84,45.84,420800.0
2013-07-12 12:00:00,45.87,45.87,45.33,45.43,348000.0,45.87,45.87,45.33,45.43,348000.0
2013-07-12 13:00:00,45.43,45.59,45.33,45.49,178900.0,45.43,45.59,45.33,45.49,178900.0
2013-07-12 14:00:00,45.49,45.83,45.49,45.66,374800.0,45.49,45.83,45.49,45.66,374800.0
2013-07-12 15:00:00,45.67,45.71,45.25,45.47,484800.0,45.67,45.71,45.25,45.47,484800.0
2013-07-15 09:30:00,45.43,45.57,45.05,45.23,58100.0,45.43,45.57,45.05,45.23,58100.0
2013-07-15 10:00:00,45.25,45.35,44.96,45.11,82500.0,45.25,45.35,44.96,45.11,82500.0
2013-07-15 11:00:00,45.12,45.3,45.07,45.19,51300.0,45.12,45.3,45.07,45.19,51300.0
2013-07-15 12:00:00,45.19,45.92,45.19,45.78,258000.0,45.19,45.92,45.19,45.78,258000.0
2013-07-15 13:00:00,45.74,45.83,45.63,45.68,94500.0,45.74,45.83,45.63,45.68,94500.0
2013-07-15 14:00:00,45.68,45.68,45.37,45.41,202900.0,45.68,45.68,45.37,45.41,202900.0
2013-07-15 15:00:00,45.41,45.45,45.23,45.27,183100.0,45.41,45.45,45.23,45.27,183100.0
2013-07-16 09:30:00,45.31,45.38,44.63,44.81,211400.0,45.31,45.38,44.63,44.81,211400.0
2013-07-16 10:00:00,44.8,44.92,44.31,44.34,724500.0,44.8,44.92,44.31,44.34,724500.0
2013-07-16 11:00:00,44.34,44.57,44.03,44.12,134200.0,44.34,44.57,44.03,44.12,134200.0
2013-07-16 12:00:00,44.12,44.42,44.1,44.38,114400.0,44.12,44.42,44.1,44.38,114400.0
2013-07-16 13:00:00,44.38,44.45,44.29,44.41,135700.0,44.38,44.45,44.29,44.41,135700.0
2013-07-16 14:00:00,44.44,44.5,44.08,44.09,99900.0,44.44,44.5,44.08,44.09,99900.0
2013-07-16 15:00:00,44.09,44.53,43.91,43.99,294900.0,44.09,44.53,43.91,43.99,294900.0
2013-07-17 09:30:00,44.36,44.62,44.0,44.07,67900.0,44.36,44.62,44.0,44.07,67900.0
2013-07-17 10:00:00,44.07,44.26,43.9,44.1,129700.0,44.07,44.26,43.9,44.1,129700.0
2013-07-17 11:00:00,44.1,44.46,44.02,44.25,123100.0,44.1,44.46,44.02,44.25,123100.0
2013-07-17 12:00:00,44.25,44.3,44.03,44.11,90300.0,44.25,44.3,44.03,44.11,90300.0
2013-07-17 13:00:00,44.11,44.12,43.9,43.98,121900.0,44.11,44.12,43.9,43.98,121900.0
2013-07-17 14:00:00,43.98,44.01,43.77,43.8,160300.0,43.98,44.01,43.77,43.8,160300.0
2013-07-17 15:00:00,43.8,43.9,43.7,43.74,404900.0,43.8,43.9,43.7,43.74,404900.0
2013-07-18 09:30:00,43.73,44.4,43.53,44.31,175000.0,43.73,44.4,43.53,44.31,175000.0
2013-07-18 10:00:00,44.3,44.36,43.87,43.93,279200.0,44.3,44.36,43.87,43.93,279200.0
2013-07-18 11:00:00,43.93,44.92,43.93,44.86,248700.0,43.93,44.92,43.93,44.86,248700.0
2013-07-18 12:00:00,44.87,45.03,44.67,44.73,99300.0,44.87,45.03,44.67,44.73,99300.0
2013-07-18 13:00:00,44.73,44.9,44.56,44.82,100800.0,44.73,44.9,44.56,44.82,100800.0
2013-07-18 14:00:00,44.82,44.94,44.65,44.71,142600.0,44.82,44.94,44.65,44.71,142600.0
2013-07-18 15:00:00,44.72,45.07,44.69,44.85,298100.0,44.72,45.07,44.69,44.85,298100.0
2013-07-19 09:30:00,44.55,44.67,43.89,44.0,82400.0,44.55,44.67,43.89,44.0,82400.0
2013-07-19 10:00:00,44.0,44.24,43.95,44.13,80100.0,44.0,44.24,43.95,44.13,80100.0
2013-07-19 11:00:00,44.16,44.43,43.94,44.19,110000.0,44.16,44.43,43.94,44.19,110000.0
2013-07-19 12:00:00,44.18,44.44,44.18,44.33,57600.0,44.18,44.44,44.18,44.33,57600.0
2013-07-19 13:00:00,44.34,44.34,44.12,44.15,44000.0,44.34,44.34,44.12,44.15,44000.0
2013-07-19 14:00:00,44.16,44.18,43.9,43.92,112900.0,44.16,44.18,43.9,43.92,112900.0
2013-07-19 15:00:00,43.92,44.01,43.84,43.9,179600.0,43.92,44.01,43.84,43.9,179600.0
2013-07-22 09:30:00,44.0,44.0,43.75,43.83,59800.0,44.0,44.0,43.75,43.83,59800.0
2013-07-22 10:00:00,43.82,43.99,43.72,43.97,89800.0,43.82,43.99,43.72,43.97,89800.0
2013-07-22 11:00:00,43.99,44.0,43.91,43.96,103900.0,43.99,44.0,43.91,43.96,103900.0
2013-07-22 12:00:00,43.97,44.0,43.92,43.99,118600.0,43.97,44.0,43.92,43.99,118600.0
2013-07-22 13:00:00,43.97,44.0,43.88,43.98,89900.0,43.97,44.0,43.88,43.98,89900.0
2013-07-22 14:00:00,43.97,44.0,43.91,43.98,55600.0,43.97,44.0,43.91,43.98,55600.0
2013-07-22 15:00:00,43.99,44.01,43.62,43.85,168800.0,43.99,44.01,43.62,43.85,168800.0
2013-07-23 09:30:00,44.0,44.0,43.85,43.85,29300.0,44.0,44.0,43.85,43.85,29300.0
2013-07-23 10:00:00,43.88,43.95,43.41,43.65,107000.0,43.88,43.95,43.41,43.65,107000.0
2013-07-23 11:00:00,43.63,43.85,43.55,43.63,108800.0,43.63,43.85,43.55,43.63,108800.0
2013-07-23 12:00:00,43.65,43.7,43.5,43.63,63100.0,43.65,43.7,43.5,43.63,63100.0
2013-07-23 13:00:00,43.63,43.71,43.6,43.64,59900.0,43.63,43.71,43.6,43.64,59900.0
2013-07-23 14:00:00,43.65,43.69,43.5,43.54,96500.0,43.65,43.69,43.5,43.54,96500.0
2013-07-23 15:00:00,43.54,43.55,43.46,43.54,183000.0,43.54,43.55,43.46,43.54,183000.0
2013-07-24 09:30:00,43.95,44.61,43.95,44.53,148600.0,43.95,44.61,43.95,44.53,148600.0
2013-07-24 10:00:00,44.54,44.94,44.05,44.93,313700.0,44.54,44.94,44.05,44.93,313700.0
2013-07-24 11:00:00,44.92,44.93,44.68,44.82,75300.0,44.92,44.93,44.68,44.82,75300.0
2013-07-24 12:00:00,44.84,44.92,44.77,44.81,60500.0,44.84,44.92,44.77,44.81,60500.0
2013-07-24 13:00:00,44.83,44.88,44.7,44.74,39700.0,44.83,44.88,44.7,44.74,39700.0
2013-07-24 14:00:00,44.75,44.81,44.65,44.67,74800.0,44.75,44.81,44.65,44.67,74800.0
2013-07-24 15:00:00,44.66,44.68,44.49,44.55,242600.0,44.66,44.68,44.49,44.55,242600.0
2013-07-25 09:30:00,44.47,45.34,44.47,45.28,53600.0,44.47,45.34,44.47,45.28,53600.0
2013-07-25 10:00:00,45.28,45.43,45.05,45.13,91100.0,45.28,45.43,45.05,45.13,91100.0
2013-07-25 11:00:00,45.1,45.26,44.9,45.13,72000.0,45.1,45.26,44.9,45.13,72000.0
2013-07-25 12:00:00,45.11,45.57,45.1,45.53,64800.0,45.11,45.57,45.1,45.53,64800.0
2013-07-25 13:00:00,45.53,45.56,45.19,45.27,112600.0,45.53,45.56,45.19,45.27,112600.0
2013-07-25 14:00:00,45.27,45.32,45.02,45.25,136600.0,45.27,45.32,45.02,45.25,136600.0
2013-07-25 15:00:00,45.24,45.46,45.15,45.35,247500.0,45.24,45.46,45.15,45.35,247500.0
2013-07-26 09:30:00,45.09,45.29,44.88,45.08,83400.0,45.09,45.29,44.88,45.08,83400.0
2013-07-26 10:00:00,45.07,45.13,44.25,44.3,106000.0,45.07,45.13,44.25,44.3,106000.0
2013-07-26 11:00:00,44.28,44.39,44.05,44.07,67100.0,44.28,44.39,44.05,44.07,67100.0
2013-07-26 12:00:00,44.12,44.2,44.07,44.07,78500.0,44.12,44.2,44.07,44.07,78500.0
2013-07-26 13:00:00,44.06,44.25,44.05,44.17,46500.0,44.06,44.25,44.05,44.17,46500.0
2013-07-26 14:00:00,44.18,44.25,44.08,44.13,61000.0,44.18,44.25,44.08,44.13,61000.0
2013-07-26 15:00:00,44.13,44.19,44.06,44.13,224100.0,44.13,44.19,44.06,44.13,224100.0
2013-07-29 09:30:00,44.1,44.61,44.1,44.49,139700.0,44.1,44.61,44.1,44.49,139700.0
2013-07-29 10:00:00,44.53,44.62,44.26,44.3,73600.0,44.53,44.62,44.26,44.3,73600.0
2013-07-29 11:00:00,44.3,44.32,43.7,43.85,49600.0,44.3,44.32,43.7,43.85,49600.0
2013-07-29 12:00:00,43.88,44.13,43.67,43.67,105100.0,43.88,44.13,43.67,43.67,105100.0
2013-07-29 13:00:00,43.69,43.84,43.6,43.82,76100.0,43.69,43.84,43.6,43.82,76100.0
2013-07-29 14:00:00,43.83,44.06,43.82,44.0,135500.0,43.83,44.06,43.82,44.0,135500.0
2013-07-29 15:00:00,44.0,44.01,43.72,43.75,215900.0,44.0,44.01,43.72,43.75,215900.0
2013-07-30 09:30:00,43.75,43.75,43.32,43.52,79100.0,43.75,43.75,43.32,43.52,79100.0
2013-07-30 10:00:00,43.49,43.91,43.13,43.2,145400.0,43.49,43.91,43.13,43.2,145400.0
2013-07-30 11:00:00,43.22,43.61,43.11,43.49,67100.0,43.22,43.61,43.11,43.49,67100.0
2013-07-30 12:00:00,43.48,43.56,43.05,43.11,114800.0,43.48,43.56,43.05,43.11,114800.0
2013-07-30 13:00:00,43.12,43.3,42.89,42.92,144500.0,43.12,43.3,42.89,42.92,144500.0
2013-07-30 14:00:00,42.91,43.28,42.91,43.12,114900.0,42.91,43.28,42.91,43.12,114900.0
2013-07-30 15:00:00,43.12,43.49,43.12,43.23,353000.0,43.12,43.49,43.12,43.23,353000.0
2013-07-31 09:30:00,43.29,43.48,43.21,43.38,85100.0,43.29,43.48,43.21,43.38,85100.0
2013-07-31 10:00:00,43.42,43.66,43.16,43.5,152700.0,43.42,43.66,43.16,43.5,152700.0
2013-07-31 11:00:00,43.5,43.53,43.36,43.51,189600.0,43.5,43.53,43.36,43.51,189600.0
2013-07-31 12:00:00,43.51,43.52,43.28,43.3,153400.0,43.51,43.52,43.28,43.3,153400.0
2013-07-31 13:00:00,43.28,43.54,43.28,43.52,249500.0,43.28,43.54,43.28,43.52,249500.0
2013-07-31 14:00:00,43.52,43.91,43.45,43.77,255200.0,43.52,43.91,43.45,43.77,255200.0
2013-07-31 15:00:00,43.77,43.78,43.48,43.62,511300.0,43.77,43.78,43.48,43.62,511300.0
2013-08-01 09:30:00,46.09,46.09,44.01,44.2,829200.0,46.09,46.09,44.01,44.2,829200.0
2013-08-01 10:00:00,44.23,44.25,42.57,44.13,1099400.0,44.23,44.25,42.57,44.13,1099400.0
2013-08-01 11:00:00,44.14,44.65,44.02,44.46,450600.0,44.14,44.65,44.02,44.46,450600.0
2013-08-01 12:00:00,44.43,44.64,44.41,44.61,269100.0,44.43,44.64,44.41,44.61,269100.0
2013-08-01 13:00:00,44.59,44.94,44.43,44.79,277500.0,44.59,44.94,44.43,44.79,277500.0
2013-08-01 14:00:00,44.79,45.93,44.74,45.86,363200.0,44.79,45.93,44.74,45.86,363200.0
2013-08-01 15:00:00,45.87,47.43,45.87,46.33,1495100.0,45.87,47.43,45.87,46.33,1495100.0
2013-08-02 09:30:00,45.57,46.0,45.2,45.79,498700.0,45.57,46.0,45.2,45.79,498700.0
2013-08-02 10:00:00,45.79,45.81,45.27,45.54,484000.0,45.79,45.81,45.27,45.54,484000.0
2013-08-02 11:00:00,45.56,45.64,45.27,45.6,767100.0,45.56,45.64,45.27,45.6,767100.0
2013-08-02 12:00:00,45.55,45.58,45.39,45.49,341400.0,45.55,45.58,45.39,45.49,341400.0
2013-08-02 13:00:00,45.49,45.72,45.48,45.55,414100.0,45.49,45.72,45.48,45.55,414100.0
2013-08-02 14:00:00,45.57,45.57,45.43,45.47,344800.0,45.57,45.57,45.43,45.47,344800.0
2013-08-02 15:00:00,45.48,45.74,45.19,45.59,924600.0,45.48,45.74,45.19,45.59,924600.0
2013-08-05 09:30:00,45.36,45.36,44.6,44.81,94000.0,45.36,45.36,44.6,44.81,94000.0
2013-08-05 10:00:00,44.81,45.0,44.48,44.5,120600.0,44.81,45.0,44.48,44.5,120600.0
2013-08-05 11:00:00,44.5,44.52,44.07,44.45,158900.0,44.5,44.52,44.07,44.45,158900.0
2013-08-05 12:00:00,44.45,44.76,44.3,44.52,138300.0,44.45,44.76,44.3,44.52,138300.0
2013-08-05 13:00:00,44.52,44.62,44.49,44.58,96600.0,44.52,44.62,44.49,44.58,96600.0
2013-08-05 14:00:00,44.57,44.7,44.24,44.24,158400.0,44.57,44.7,44.24,44.24,158400.0
2013-08-05 15:00:00,44.25,44.3,43.91,44.03,321900.0,44.25,44.3,43.91,44.03,321900.0
2013-08-06 09:30:00,43.5,43.68,42.51,42.69,514700.0,43.5,43.68,42.51,42.69,514700.0
2013-08-06 10:00:00,42.69,42.73,41.93,42.2,378400.0,42.69,42.73,41.93,42.2,378400.0
2013-08-06 11:00:00,42.21,42.58,42.14,42.42,184900.0,42.21,42.58,42.14,42.42,184900.0
2013-08-06 12:00:00,42.43,42.55,42.23,42.28,101200.0,42.43,42.55,42.23,42.28,101200.0
2013-08-06 13:00:00,42.27,42.43,42.24,42.36,137400.0,42.27,42.43,42.24,42.36,137400.0
2013-08-06 14:00:00,42.36,42.36,42.2,42.31,196000.0,42.36,42.36,42.2,42.31,196000.0
2013-08-06 15:00:00,42.31,42.48,42.25,42.3,466700.0,42.31,42.48,42.25,42.3,466700.0
2013-08-07 09:30:00,42.24,42.31,41.73,41.86,136300.0,42.24,42.31,41.73,41.86,136300.0
2013-08-07 10:00:00,41.89,41.98,41.37,41.51,224600.0,41.89,41.98,41.37,41.51,224600.0
2013-08-07 11:00:00,41.52,41.9,41.35,41.84,299100.0,41.52,41.9,41.35,41.84,299100.0
2013-08-07 12:00:00,41.83,41.83,41.35,41.46,113500.0,41.83,41.83,41.35,41.46,113500.0
2013-08-07 13:00:00,41.47,41.72,41.37,41.5,149300.0,41.47,41.72,41.37,41.5,149300.0
2013-08-07 14:00:00,41.47,41.73,41.43,41.73,94400.0,41.47,41.73,41.43,41.73,94400.0
2013-08-07 15:00:00,41.71,41.85,41.63,41.67,281700.0,41.71,41.85,41.63,41.67,281700.0
2013-08-08 09:30:00,41.71,42.73,41.6,42.34,117500.0,41.71,42.73,41.6,42.34,117500.0
2013-08-08 10:00:00,42.39,42.45,41.33,41.8,148000.0,42.39,42.45,41.33,41.8,148000.0
2013-08-08 11:00:00,41.82,42.2,41.82,42.15,69800.0,41.82,42.2,41.82,42.15,69800.0
2013-08-08 12:00:00,42.11,42.2,42.0,42.13,76700.0,42.11,42.2,42.0,42.13,76700.0
2013-08-08 13:00:00,42.14,42.4,42.07,42.37,42100.0,42.14,42.4,42.07,42.37,42100.0
2013-08-08 14:00:00,42.36,42.69,42.36,42.54,114000.0,42.36,42.69,42.36,42.54,114000.0
2013-08-08 15:00:00,42.53,42.88,42.31,42.72,322800.0,42.53,42.88,42.31,42.72,322800.0
2013-08-09 09:30:00,42.6,42.89,42.17,42.5,71200.0,42.6,42.89,42.17,42.5,71200.0
2013-08-09 10:00:00,42.53,42.61,42.28,42.32,111900.0,42.53,42.61,42.28,42.32,111900.0
2013-08-09 11:00:00,42.33,42.5,42.2,42.5,104600.0,42.33,42.5,42.2,42.5,104600.0
2013-08-09 12:00:00,42.5,42.63,42.41,42.5,150200.0,42.5,42.63,42.41,42.5,150200.0
2013-08-09 13:00:00,42.5,42.96,42.48,42.69,171900.0,42.5,42.96,42.48,42.69,171900.0
2013-08-09 14:00:00,42.69,42.85,42.68,42.75,201900.0,42.69,42.85,42.68,42.75,201900.0
2013-08-09 15:00:00,42.76,42.81,42.4,42.49,273000.0,42.76,42.81,42.4,42.49,273000.0
2013-08-12 09:30:00,41.9,42.44,41.77,42.44,63700.0,41.9,42.44,41.77,42.44,63700.0
2013-08-12 10:00:00,42.38,43.0,42.38,42.69,81500.0,42.38,43.0,42.38,42.69,81500.0
2013-08-12 11:00:00,42.68,42.92,42.56,42.77,214200.0,42.68,42.92,42.56,42.77,214200.0
2013-08-12 12:00:00,42.76,42.76,42.5,42.58,82500.0,42.76,42.76,42.5,42.58,82500.0
2013-08-12 13:00:00,42.57,42.62,42.25,42.28,75600.0,42.57,42.62,42.25,42.28,75600.0
2013-08-12 14:00:00,42.31,42.4,42.03,42.14,95500.0,42.31,42.4,42.03,42.14,95500.0
2013-08-12 15:00:00,42.15,42.18,41.78,42.07,323600.0,42.15,42.18,41.78,42.07,323600.0
2013-08-13 09:30:00,42.16,42.16,41.77,41.8,63900.0,42.16,42.16,41.77,41.8,63900.0
2013-08-13 10:00:00,41.85,41.85,41.35,41.52,109900.0,41.85,41.85,41.35,41.52,109900.0
2013-08-13 11:00:00,41.53,41.75,41.37,41.67,65000.0,41.53,41.75,41.37,41.67,65000.0
2013-08-13 12:00:00,41.68,42.01,41.68,41.93,32900.0,41.68,42.01,41.68,41.93,32900.0
2013-08-13 13:00:00,41.92,42.04,41.83,42.03,36200.0,41.92,42.04,41.83,42.03,36200.0
2013-08-13 14:00:00,41.99,42.15,41.85,42.0,68200.0,41.99,42.15,41.85,42.0,68200.0
2013-08-13 15:00:00,42.0,42.05,41.58,41.59,301800.0,42.0,42.05,41.58,41.59,301800.0
2013-08-14 09:30:00,41.59,41.83,41.53,41.83,53300.0,41.59,41.83,41.53,41.83,53300.0
2013-08-14 10:00:00,41.87,42.17,41.75,41.96,135500.0,41.87,42.17,41.75,41.96,135500.0
2013-08-14 11:00:00,41.97,42.37,41.93,42.3,91600.0,41.97,42.37,41.93,42.3,91600.0
2013-08-14 12:00:00,42.32,42.53,42.2,42.51,353800.0,42.32,42.53,42.2,42.51,353800.0
2013-08-14 13:00:00,42.5,42.88,42.37,42.75,150200.0,42.5,42.88,42.37,42.75,150200.0
2013-08-14 14:00:00,42.74,43.13,42.59,43.1,323900.0,42.74,43.13,42.59,43.1,323900.0
2013-08-14 15:00:00,43.1,43.56,43.09,43.5,558300.0,43.1,43.56,43.09,43.5,558300.0
2013-08-15 09:30:00,42.92,43.18,42.68,42.83,136300.0,42.92,43.18,42.68,42.83,136300.0
2013-08-15 10:00:00,42.89,43.2,42.76,43.03,169300.0,42.89,43.2,42.76,43.03,169300.0
2013-08-15 11:00:00,43.03,43.07,42.98,43.04,176000.0,43.03,43.07,42.98,43.04,176000.0
2013-08-15 12:00:00,43.01,43.29,43.0,43.2,156500.0,43.01,43.29,43.0,43.2,156500.0
2013-08-15 13:00:00,43.2,43.32,42.97,43.28,177400.0,43.2,43.32,42.97,43.28,177400.0
2013-08-15 14:00:00,43.29,43.55,43.03,43.41,244000.0,43.29,43.55,43.03,43.41,244000.0
2013-08-15 15:00:00,43.38,43.61,43.26,43.6,779900.0,43.38,43.61,43.26,43.6,779900.0
2013-08-16 09:30:00,43.68,43.97,43.32,43.91,182500.0,43.68,43.97,43.32,43.91,182500.0
2013-08-16 10:00:00,43.9,44.17,43.82,44.04,365500.0,43.9,44.17,43.82,44.04,365500.0
2013-08-16 11:00:00,44.03,44.15,43.85,43.99,254600.0,44.03,44.15,43.85,43.99,254600.0
2013-08-16 12:00:00,43.99,44.33,43.96,44.1,352900.0,43.99,44.33,43.96,44.1,352900.0
2013-08-16 13:00:00,44.15,44.31,43.93,44.27,224300.0,44.15,44.31,43.93,44.27,224300.0
2013-08-16 14:00:00,44.25,44.49,43.97,44.48,177700.0,44.25,44.49,43.97,44.48,177700.0
2013-08-16 15:00:00,44.43,44.61,44.37,44.46,632900.0,44.43,44.61,44.37,44.46,632900.0
2013-08-19 09:30:00,44.35,44.38,44.0,44.21,72000.0,44.35,44.38,44.0,44.21,72000.0
2013-08-19 10:00:00,44.23,44.28,43.69,43.71,363900.0,44.23,44.28,43.69,43.71,363900.0
2013-08-19 11:00:00,43.71,44.0,43.66,43.87,97100.0,43.71,44.0,43.66,43.87,97100.0
2013-08-19 12:00:00,43.83,43.91,43.74,43.89,247400.0,43.83,43.91,43.74,43.89,247400.0
2013-08-19 13:00:00,43.87,43.9,43.74,43.79,190500.0,43.87,43.9,43.74,43.79,190500.0
2013-08-19 14:00:00,43.79,43.93,43.74,43.9,205400.0,43.79,43.93,43.74,43.9,205400.0
2013-08-19 15:00:00,43.91,44.13,43.72,43.91,536500.0,43.91,44.13,43.72,43.91,536500.0
2013-08-20 09:30:00,43.65,43.81,43.52,43.61,51300.0,43.65,43.81,43.52,43.61,51300.0
2013-08-20 10:00:00,43.61,44.33,43.59,44.24,195400.0,43.61,44.33,43.59,44.24,195400.0
2013-08-20 11:00:00,44.24,44.31,43.88,44.13,57300.0,44.24,44.31,43.88,44.13,57300.0
2013-08-20 12:00:00,44.13,44.26,44.06,44.16,47300.0,44.13,44.26,44.06,44.16,47300.0
2013-08-20 13:00:00,44.16,44.44,44.16,44.38,274400.0,44.16,44.44,44.16,44.38,274400.0
2013-08-20 14:00:00,44.38,44.49,44.21,44.38,90000.0,44.38,44.49,44.21,44.38,90000.0
2013-08-20 15:00:00,44.38,44.61,44.37,44.52,151600.0,44.38,44.61,44.37,44.52,151600.0
2013-08-21 09:30:00,44.2,44.49,44.02,44.4,520600.0,44.2,44.49,44.02,44.4,520600.0
2013-08-21 10:00:00,44.4,44.8,44.3,44.73,471600.0,44.4,44.8,44.3,44.73,471600.0
2013-08-21 11:00:00,44.75,44.87,44.73,44.85,144300.0,44.75,44.87,44.73,44.85,144300.0
2013-08-21 12:00:00,44.85,45.15,44.8,45.15,384600.0,44.85,45.15,44.8,45.15,384600.0
2013-08-21 13:00:00,45.15,45.41,45.14,45.36,511300.0,45.15,45.41,45.14,45.36,511300.0
2013-08-21 14:00:00,45.35,46.03,45.23,45.65,621300.0,45.35,46.03,45.23,45.65,621300.0
2013-08-21 15:00:00,45.65,45.73,45.28,45.46,626500.0,45.65,45.73,45.28,45.46,626500.0
2013-08-22 09:30:00,45.14,46.04,45.04,46.04,283300.0,45.14,46.04,45.04,46.04,283300.0
2013-08-22 10:00:00,46.04,46.6,45.82,45.93,520200.0,46.04,46.6,45.82,45.93,520200.0
2013-08-22 11:00:00,45.92,46.45,45.84,46.23,209700.0,45.92,46.45,45.84,46.23,209700.0
2013-08-22 12:00:00,46.17,46.4,45.76,45.79,206500.0,46.17,46.4,45.76,45.79,206500.0
2013-08-22 13:00:00,45.75,45.85,45.48,45.61,114500.0,45.75,45.85,45.48,45.61,114500.0
2013-08-22 14:00:00,45.59,45.67,45.09,45.11,95900.0,45.59,45.67,45.09,45.11,95900.0
2013-08-22 15:00:00,45.1,45.63,45.1,45.57,341200.0,45.1,45.63,45.1,45.57,341200.0
2013-08-23 09:30:00,45.45,45.94,45.45,45.77,59800.0,45.45,45.94,45.45,45.77,59800.0
2013-08-23 10:00:00,45.69,45.85,45.48,45.62,149200.0,45.69,45.85,45.48,45.62,149200.0
2013-08-23 11:00:00,45.62,45.69,45.55,45.67,421800.0,45.62,45.69,45.55,45.67,421800.0
2013-08-23 12:00:00,45.66,45.96,45.61,45.96,57500.0,45.66,45.96,45.61,45.96,57500.0
2013-08-23 13:00:00,45.97,46.27,45.93,45.96,159000.0,45.97,46.27,45.93,45.96,159000.0
2013-08-23 14:00:00,45.96,46.05,45.7,45.82,338900.0,45.96,46.05,45.7,45.82,338900.0
2013-08-23 15:00:00,45.82,45.82,45.58,45.73,533900.0,45.82,45.82,45.58,45.73,533900.0
2013-08-26 09:30:00,45.82,46.17,45.58,46.0,130700.0,45.82,46.17,45.58,46.0,130700.0
2013-08-26 10:00:00,46.02,46.49,45.98,46.36,89200.0,46.02,46.49,45.98,46.36,89200.0
2013-08-26 11:00:00,46.35,47.0,46.35,46.79,282700.0,46.35,47.0,46.35,46.79,282700.0
2013-08-26 12:00:00,46.78,47.11,46.56,47.08,255300.0,46.78,47.11,46.56,47.08,255300.0
2013-08-26 13:00:00,47.05,47.46,46.86,47.33,242100.0,47.05,47.46,46.86,47.33,242100.0
2013-08-26 14:00:00,47.33,47.83,47.2,47.55,337600.0,47.33,47.83,47.2,47.55,337600.0
2013-08-26 15:00:00,47.56,47.7,47.11,47.37,863000.0,47.56,47.7,47.11,47.37,863000.0
2013-08-27 09:30:00,46.72,46.72,45.68,45.68,242600.0,46.72,46.72,45.68,45.68,242600.0
2013-08-27 10:00:00,45.68,46.35,45.68,46.32,371800.0,45.68,46.35,45.68,46.32,371800.0
2013-08-27 11:00:00,46.31,46.36,45.95,46.04,141200.0,46.31,46.36,45.95,46.04,141200.0
2013-08-27 12:00:00,46.02,46.14,45.82,45.94,109900.0,46.02,46.14,45.82,45.94,109900.0
2013-08-27 13:00:00,45.94,46.14,45.88,45.91,100700.0,45.94,46.14,45.88,45.91,100700.0
2013-08-27 14:00:00,45.91,46.15,45.61,45.97,215300.0,45.91,46.15,45.61,45.97,215300.0
2013-08-27 15:00:00,45.97,46.18,45.77,46.13,512800.0,45.97,46.18,45.77,46.13,512800.0
2013-08-28 09:30:00,46.46,46.46,45.87,46.06,43700.0,46.46,46.46,45.87,46.06,43700.0
2013-08-28 10:00:00,46.07,46.71,45.87,46.71,135100.0,46.07,46.71,45.87,46.71,135100.0
2013-08-28 11:00:00,46.72,46.83,46.38,46.61,193200.0,46.72,46.83,46.38,46.61,193200.0
2013-08-28 12:00:00,46.61,46.64,46.3,46.45,99800.0,46.61,46.64,46.3,46.45,99800.0
2013-08-28 13:00:00,46.45,46.55,46.25,46.33,138600.0,46.45,46.55,46.25,46.33,138600.0
2013-08-28 14:00:00,46.35,46.39,46.12,46.32,105800.0,46.35,46.39,46.12,46.32,105800.0
2013-08-28 15:00:00,46.32,46.6,46.32,46.46,250300.0,46.32,46.6,46.32,46.46,250300.0
2013-08-29 09:30:00,45.92,46.83,45.9,46.64,45400.0,45.92,46.83,45.9,46.64,45400.0
2013-08-29 10:00:00,46.62,46.94,46.46,46.52,109100.0,46.62,46.94,46.46,46.52,109100.0
2013-08-29 11:00:00,46.54,46.96,46.47,46.91,72400.0,46.54,46.96,46.47,46.91,72400.0
2013-08-29 12:00:00,46.92,46.94,46.53,46.62,99100.0,46.92,46.94,46.53,46.62,99100.0
2013-08-29 13:00:00,46.61,46.65,46.46,46.63,65400.0,46.61,46.65,46.46,46.63,65400.0
2013-08-29 14:00:00,46.64,46.96,46.6,46.96,94100.0,46.64,46.96,46.6,46.96,94100.0
2013-08-29 15:00:00,46.96,47.03,46.88,47.01,258100.0,46.96,47.03,46.88,47.01,258100.0
2013-08-30 09:30:00,46.9,46.91,45.98,46.73,500400.0,46.9,46.91,45.98,46.73,500400.0
2013-08-30 10:00:00,46.72,46.75,46.3,46.44,280600.0,46.72,46.75,46.3,46.44,280600.0
2013-08-30 11:00:00,46.44,46.86,46.43,46.8,199500.0,46.44,46.86,46.43,46.8,199500.0
2013-08-30 12:00:00,46.8,46.97,46.72,46.92,165500.0,46.8,46.97,46.72,46.92,165500.0
2013-08-30 13:00:00,46.92,46.95,46.69,46.86,287700.0,46.92,46.95,46.69,46.86,287700.0
2013-08-30 14:00:00,46.86,47.05,46.79,46.8,191500.0,46.86,47.05,46.79,46.8,191500.0
2013-08-30 15:00:00,46.8,46.96,46.67,46.87,329000.0,46.8,46.96,46.67,46.87,329000.0
2013-09-03 09:30:00,47.1,47.64,46.66,47.0,341100.0,47.1,47.64,46.66,47.0,341100.0
2013-09-03 10:00:00,46.98,47.25,46.73,47.16,399800.0,46.98,47.25,46.73,47.16,399800.0
2013-09-03 11:00:00,47.13,47.34,46.87,47.02,165000.0,47.13,47.34,46.87,47.02,165000.0
2013-09-03 12:00:00,47.03,47.1,46.57,46.58,159100.0,47.03,47.1,46.57,46.58,159100.0
2013-09-03 13:00:00,46.58,46.83,46.41,46.76,183400.0,46.58,46.83,46.41,46.76,183400.0
2013-09-03 14:00:00,46.77,46.88,46.52,46.74,243700.0,46.77,46.88,46.52,46.74,243700.0
2013-09-03 15:00:00,46.75,46.95,46.7,46.94,372600.0,46.75,46.95,46.7,46.94,372600.0
2013-09-04 09:30:00,47.6,47.6,46.12,46.82,74700.0,47.6,47.6,46.12,46.82,74700.0
2013-09-04 10:00:00,46.75,47.35,46.74,46.82,285700.0,46.75,47.35,46.74,46.82,285700.0
2013-09-04 11:00:00,46.82,47.27,46.82,47.05,93300.0,46.82,47.27,46.82,47.05,93300.0
2013-09-04 12:00:00,47.07,47.1,46.96,47.03,157100.0,47.07,47.1,46.96,47.03,157100.0
2013-09-04 13:00:00,47.04,47.23,47.04,47.08,128300.0,47.04,47.23,47.04,47.08,128300.0
2013-09-04 14:00:00,47.1,47.25,46.98,47.21,137700.0,47.1,47.25,46.98,47.21,137700.0
2013-09-04 15:00:00,47.2,47.28,47.08,47.22,280600.0,47.2,47.28,47.08,47.22,280600.0
2013-09-05 09:30:00,47.25,47.36,46.8,47.34,93600.0,47.25,47.36,46.8,47.34,93600.0
2013-09-05 10:00:00,47.34,48.04,47.34,47.53,197800.0,47.34,48.04,47.34,47.53,197800.0
2013-09-05 11:00:00,47.55,47.89,47.54,47.87,121600.0,47.55,47.89,47.54,47.87,121600.0
2013-09-05 12:00:00,47.89,48.08,47.77,48.01,132600.0,47.89,48.08,47.77,48.01,132600.0
2013-09-05 13:00:00,48.02,48.09,47.93,47.97,143200.0,48.02,48.09,47.93,47.97,143200.0
2013-09-05 14:00:00,47.96,48.02,47.66,47.97,141800.0,47.96,48.02,47.66,47.97,141800.0
2013-09-05 15:00:00,48.0,48.0,47.56,47.59,388200.0,48.0,48.0,47.56,47.59,388200.0
2013-09-06 09:30:00,47.82,48.0,46.98,47.33,98700.0,47.82,48.0,46.98,47.33,98700.0
2013-09-06 10:00:00,47.31,47.81,47.26,47.57,172200.0,47.31,47.81,47.26,47.57,172200.0
2013-09-06 11:00:00,47.58,47.6,46.69,46.77,427600.0,47.58,47.6,46.69,46.77,427600.0
2013-09-06 12:00:00,46.78,46.95,46.52,46.86,169600.0,46.78,46.95,46.52,46.86,169600.0
2013-09-06 13:00:00,46.88,47.21,46.85,47.08,189500.0,46.88,47.21,46.85,47.08,189500.0
2013-09-06 14:00:00,47.08,47.14,46.82,46.86,344800.0,47.08,47.14,46.82,46.86,344800.0
2013-09-06 15:00:00,46.9,47.05,46.77,46.98,524000.0,46.9,47.05,46.77,46.98,524000.0
2013-09-09 09:30:00,47.02,47.78,46.61,47.72,133700.0,47.02,47.78,46.61,47.72,133700.0
2013-09-09 10:00:00,47.77,48.23,47.47,48.15,244500.0,47.77,48.23,47.47,48.15,244500.0
2013-09-09 11:00:00,48.14,48.73,48.08,48.72,194900.0,48.14,48.73,48.08,48.72,194900.0
2013-09-09 12:00:00,48.75,49.15,48.71,48.98,244400.0,48.75,49.15,48.71,48.98,244400.0
2013-09-09 13:00:00,48.98,49.22,48.97,49.2,168800.0,48.98,49.22,48.97,49.2,168800.0
2013-09-09 14:00:00,49.2,49.47,49.15,49.19,189200.0,49.2,49.47,49.15,49.19,189200.0
2013-09-09 15:00:00,49.19,49.35,49.1,49.14,358300.0,49.19,49.35,49.1,49.14,358300.0
2013-09-10 09:30:00,49.3,49.95,49.15,49.64,146700.0,49.3,49.95,49.15,49.64,146700.0
2013-09-10 10:00:00,49.64,49.92,49.31,49.92,164100.0,49.64,49.92,49.31,49.92,164100.0
2013-09-10 11:00:00,49.89,49.9,49.53,49.62,78700.0,49.89,49.9,49.53,49.62,78700.0
2013-09-10 12:00:00,49.63,49.72,49.56,49.71,60600.0,49.63,49.72,49.56,49.71,60600.0
2013-09-10 13:00:00,49.71,49.75,49.5,49.67,87900.0,49.71,49.75,49.5,49.67,87900.0
2013-09-10 14:00:00,49.7,49.87,49.58,49.7,118800.0,49.7,49.87,49.58,49.7,118800.0
2013-09-10 15:00:00,49.69,49.97,49.66,49.85,215700.0,49.69,49.97,49.66,49.85,215700.0
2013-09-11 09:30:00,49.81,49.97,49.55,49.83,163500.0,49.81,49.97,49.55,49.83,163500.0
2013-09-11 10:00:00,49.83,49.92,49.71,49.87,134900.0,49.83,49.92,49.71,49.87,134900.0
2013-09-11 11:00:00,49.93,50.27,49.88,49.9,264100.0,49.93,50.27,49.88,49.9,264100.0
2013-09-11 12:00:00,49.93,50.08,49.78,49.94,67100.0,49.93,50.08,49.78,49.94,67100.0
2013-09-11 13:00:00,49.94,49.99,49.84,49.86,89100.0,49.94,49.99,49.84,49.86,89100.0
2013-09-11 14:00:00,49.89,49.93,49.83,49.85,90000.0,49.89,49.93,49.83,49.85,90000.0
2013-09-11 15:00:00,49.86,49.96,49.81,49.87,342500.0,49.86,49.96,49.81,49.87,342500.0
2013-09-12 09:30:00,50.0,50.0,49.49,49.89,67800.0,50.0,50.0,49.49,49.89,67800.0
2013-09-12 10:00:00,49.84,50.35,49.76,49.77,275500.0,49.84,50.35,49.76,49.77,275500.0
2013-09-12 11:00:00,49.78,49.93,49.41,49.75,154100.0,49.78,49.93,49.41,49.75,154100.0
2013-09-12 12:00:00,49.76,49.83,49.43,49.83,101900.0,49.76,49.83,49.43,49.83,101900.0
2013-09-12 13:00:00,49.84,49.98,49.81,49.9,72200.0,49.84,49.98,49.81,49.9,72200.0
2013-09-12 14:00:00,49.91,49.98,42.91,49.75,109500.0,49.91,49.98,42.91,49.75,109500.0
2013-09-12 15:00:00,49.75,49.83,49.43,49.44,350600.0,49.75,49.83,49.43,49.44,350600.0
2013-09-13 09:30:00,49.44,49.55,48.34,48.44,205200.0,49.44,49.55,48.34,48.44,205200.0
2013-09-13 10:00:00,48.48,48.59,47.34,47.64,484800.0,48.48,48.59,47.34,47.64,484800.0
2013-09-13 11:00:00,47.66,48.33,47.66,48.18,158500.0,47.66,48.33,47.66,48.18,158500.0
2013-09-13 12:00:00,48.19,48.65,48.13,48.65,169400.0,48.19,48.65,48.13,48.65,169400.0
2013-09-13 13:00:00,48.65,48.77,48.49,48.77,76000.0,48.65,48.77,48.49,48.77,76000.0
2013-09-13 14:00:00,48.77,49.03,48.76,48.99,87800.0,48.77,49.03,48.76,48.99,87800.0
2013-09-13 15:00:00,48.99,49.0,48.64,48.8,336500.0,48.99,49.0,48.64,48.8,336500.0
2013-09-16 09:30:00,48.96,49.85,48.9,49.01,128100.0,48.96,49.85,48.9,49.01,128100.0
2013-09-16 10:00:00,48.98,49.16,48.61,48.62,264700.0,48.98,49.16,48.61,48.62,264700.0
2013-09-16 11:00:00,48.63,48.85,48.43,48.85,146900.0,48.63,48.85,48.43,48.85,146900.0
2013-09-16 12:00:00,48.85,49.01,48.65,48.67,95000.0,48.85,49.01,48.65,48.67,95000.0
2013-09-16 13:00:00,48.67,48.78,48.22,48.38,117300.0,48.67,48.78,48.22,48.38,117300.0
2013-09-16 14:00:00,48.38,48.7,48.36,48.68,156400.0,48.38,48.7,48.36,48.68,156400.0
2013-09-16 15:00:00,48.67,48.87,48.64,48.74,386400.0,48.67,48.87,48.64,48.74,386400.0
2013-09-17 09:30:00,48.62,48.98,48.62,48.96,318600.0,48.62,48.98,48.62,48.96,318600.0
2013-09-17 10:00:00,48.93,49.16,48.79,49.15,269700.0,48.93,49.16,48.79,49.15,269700.0
2013-09-17 11:00:00,49.15,49.37,49.01,49.04,115800.0,49.15,49.37,49.01,49.04,115800.0
2013-09-17 12:00:00,49.05,49.17,48.94,49.16,177400.0,49.05,49.17,48.94,49.16,177400.0
2013-09-17 13:00:00,49.16,49.19,48.97,48.97,149400.0,49.16,49.19,48.97,48.97,149400.0
2013-09-17 14:00:00,48.99,49.32,48.94,49.31,137600.0,48.99,49.32,48.94,49.31,137600.0
2013-09-17 15:00:00,49.3,49.41,49.12,49.33,260900.0,49.3,49.41,49.12,49.33,260900.0
2013-09-18 09:30:00,50.67,51.43,50.44,50.99,371200.0,50.67,51.43,50.44,50.99,371200.0
2013-09-18 10:00:00,51.01,51.62,50.9,51.32,486600.0,51.01,51.62,50.9,51.32,486600.0
2013-09-18 11:00:00,51.31,51.65,50.9,51.28,410600.0,51.31,51.65,50.9,51.28,410600.0
2013-09-18 12:00:00,51.28,51.3,50.98,51.16,222500.0,51.28,51.3,50.98,51.16,222500.0
2013-09-18 13:00:00,51.16,51.22,51.02,51.19,93400.0,51.16,51.22,51.02,51.19,93400.0
2013-09-18 14:00:00,51.2,51.51,51.15,51.51,224000.0,51.2,51.51,51.15,51.51,224000.0
2013-09-18 15:00:00,51.51,51.59,51.11,51.23,312600.0,51.51,51.59,51.11,51.23,312600.0
2013-09-19 09:30:00,51.4,51.59,51.08,51.56,119400.0,51.4,51.59,51.08,51.56,119400.0
2013-09-19 10:00:00,51.56,51.73,51.23,51.53,127100.0,51.56,51.73,51.23,51.53,127100.0
2013-09-19 11:00:00,51.53,51.6,51.41,51.41,66200.0,51.53,51.6,51.41,51.41,66200.0
2013-09-19 12:00:00,51.41,51.57,51.41,51.5,66200.0,51.41,51.57,51.41,51.5,66200.0
2013-09-19 13:00:00,51.5,51.67,51.49,51.61,101900.0,51.5,51.67,51.49,51.61,101900.0
2013-09-19 14:00:00,51.6,51.75,51.41,51.55,189000.0,51.6,51.75,51.41,51.55,189000.0
2013-09-19 15:00:00,51.56,51.75,51.49,51.6,286200.0,51.56,51.75,51.49,51.6,286200.0
2013-09-20 09:30:00,51.63,51.8,51.26,51.58,299000.0,51.63,51.8,51.26,51.58,299000.0
2013-09-20 10:00:00,51.58,51.93,51.54,51.92,231100.0,51.58,51.93,51.54,51.92,231100.0
2013-09-20 11:00:00,51.91,51.95,51.64,51.65,98900.0,51.91,51.95,51.64,51.65,98900.0
2013-09-20 12:00:00,51.64,51.86,51.63,51.83,100600.0,51.64,51.86,51.63,51.83,100600.0
2013-09-20 13:00:00,51.83,51.94,51.7,51.78,91000.0,51.83,51.94,51.7,51.78,91000.0
2013-09-20 14:00:00,51.78,51.96,51.63,51.96,171600.0,51.78,51.96,51.63,51.96,171600.0
2013-09-20 15:00:00,51.94,52.26,51.69,52.16,658800.0,51.94,52.26,51.69,52.16,658800.0
2013-09-23 09:30:00,52.0,52.39,51.83,52.15,98400.0,52.0,52.39,51.83,52.15,98400.0
2013-09-23 10:00:00,52.14,52.29,51.6,51.6,213500.0,52.14,52.29,51.6,51.6,213500.0
2013-09-23 11:00:00,51.6,52.02,51.5,51.72,244700.0,51.6,52.02,51.5,51.72,244700.0
2013-09-23 12:00:00,51.71,51.87,51.66,51.75,132500.0,51.71,51.87,51.66,51.75,132500.0
2013-09-23 13:00:00,51.76,51.9,51.67,51.86,112100.0,51.76,51.9,51.67,51.86,112100.0
2013-09-23 14:00:00,51.86,51.91,51.73,51.86,146800.0,51.86,51.91,51.73,51.86,146800.0
2013-09-23 15:00:00,51.86,52.0,51.81,51.83,367900.0,51.86,52.0,51.81,51.83,367900.0
2013-09-24 09:30:00,51.72,52.04,51.57,51.99,235300.0,51.72,52.04,51.57,51.99,235300.0
2013-09-24 10:00:00,51.97,52.49,51.68,52.42,107900.0,51.97,52.49,51.68,52.42,107900.0
2013-09-24 11:00:00,52.42,52.72,52.39,52.72,136900.0,52.42,52.72,52.39,52.72,136900.0
2013-09-24 12:00:00,52.72,52.92,52.57,52.88,67400.0,52.72,52.92,52.57,52.88,67400.0
2013-09-24 13:00:00,52.87,53.11,52.8,53.05,92600.0,52.87,53.11,52.8,53.05,92600.0
2013-09-24 14:00:00,53.04,53.04,52.86,52.92,102000.0,53.04,53.04,52.86,52.92,102000.0
2013-09-24 15:00:00,52.91,52.93,52.59,52.6,294800.0,52.91,52.93,52.59,52.6,294800.0
2013-09-25 09:30:00,52.68,52.89,52.41,52.88,65700.0,52.68,52.89,52.41,52.88,65700.0
2013-09-25 10:00:00,52.8,53.11,52.57,52.63,134400.0,52.8,53.11,52.57,52.63,134400.0
2013-09-25 11:00:00,52.63,52.92,52.37,52.78,100000.0,52.63,52.92,52.37,52.78,100000.0
2013-09-25 12:00:00,52.76,53.02,52.66,52.78,114800.0,52.76,53.02,52.66,52.78,114800.0
2013-09-25 13:00:00,52.8,52.82,52.35,52.41,151600.0,52.8,52.82,52.35,52.41,151600.0
2013-09-25 14:00:00,52.4,52.73,52.18,52.67,101100.0,52.4,52.73,52.18,52.67,101100.0
2013-09-25 15:00:00,52.67,52.75,52.26,52.37,307000.0,52.67,52.75,52.26,52.37,307000.0
2013-09-26 09:30:00,52.58,52.73,52.39,52.69,142500.0,52.58,52.73,52.39,52.69,142500.0
2013-09-26 10:00:00,52.76,52.78,52.3,52.4,268700.0,52.76,52.78,52.3,52.4,268700.0
2013-09-26 11:00:00,52.4,52.68,52.13,52.6,94100.0,52.4,52.68,52.13,52.6,94100.0
2013-09-26 12:00:00,52.62,52.63,52.48,52.59,78200.0,52.62,52.63,52.48,52.59,78200.0
2013-09-26 13:00:00,52.61,52.76,52.46,52.47,82500.0,52.61,52.76,52.46,52.47,82500.0
2013-09-26 14:00:00,52.46,52.46,52.22,52.42,75400.0,52.46,52.46,52.22,52.42,75400.0
2013-09-26 15:00:00,52.41,52.48,52.23,52.33,316300.0,52.41,52.48,52.23,52.33,316300.0
2013-09-27 09:30:00,52.44,52.84,52.36,52.46,61400.0,52.44,52.84,52.36,52.46,61400.0
2013-09-27 10:00:00,52.46,52.88,52.4,52.72,87200.0,52.46,52.88,52.4,52.72,87200.0
2013-09-27 11:00:00,52.73,53.0,52.65,52.99,67300.0,52.73,53.0,52.65,52.99,67300.0
2013-09-27 12:00:00,52.99,53.0,52.81,52.88,35500.0,52.99,53.0,52.81,52.88,35500.0
2013-09-27 13:00:00,52.88,52.89,52.66,52.73,108600.0,52.88,52.89,52.66,52.73,108600.0
2013-09-27 14:00:00,52.73,52.82,52.71,52.74,89300.0,52.73,52.82,52.71,52.74,89300.0
2013-09-27 15:00:00,52.75,52.78,52.52,52.53,280700.0,52.75,52.78,52.52,52.53,280700.0
2013-09-30 09:30:00,52.1,52.2,51.17,51.72,237100.0,52.1,52.2,51.17,51.72,237100.0
2013-09-30 10:00:00,51.76,52.34,51.74,52.14,224900.0,51.76,52.34,51.74,52.14,224900.0
2013-09-30 11:00:00,52.17,52.19,51.94,52.07,94400.0,52.17,52.19,51.94,52.07,94400.0
2013-09-30 12:00:00,52.08,52.08,51.76,51.99,88200.0,52.08,52.08,51.76,51.99,88200.0
2013-09-30 13:00:00,52.0,52.02,51.86,51.93,217700.0,52.0,52.02,51.86,51.93,217700.0
2013-09-30 14:00:00,51.94,52.12,51.92,52.03,119400.0,51.94,52.12,51.92,52.03,119400.0
2013-09-30 15:00:00,52.02,52.03,51.71,51.96,322500.0,52.02,52.03,51.71,51.96,322500.0
2013-10-01 09:30:00,51.6,51.89,51.18,51.18,114800.0,51.6,51.89,51.18,51.18,114800.0
2013-10-01 10:00:00,51.17,51.37,50.61,51.33,355600.0,51.17,51.37,50.61,51.33,355600.0
2013-10-01 11:00:00,51.32,51.33,51.02,51.24,113800.0,51.32,51.33,51.02,51.24,113800.0
2013-10-01 12:00:00,51.24,51.65,51.2,51.2,93500.0,51.24,51.65,51.2,51.2,93500.0
2013-10-01 13:00:00,51.22,51.38,51.08,51.17,92900.0,51.22,51.38,51.08,51.17,92900.0
2013-10-01 14:00:00,51.17,51.41,51.12,51.37,147300.0,51.17,51.41,51.12,51.37,147300.0
2013-10-01 15:00:00,51.38,51.52,51.3,51.52,290700.0,51.38,51.52,51.3,51.52,290700.0
2013-10-02 09:30:00,51.39,52.05,51.22,52.0,123300.0,51.39,52.05,51.22,52.0,123300.0
2013-10-02 10:00:00,52.0,52.0,51.42,51.85,131600.0,52.0,52.0,51.42,51.85,131600.0
2013-10-02 11:00:00,51.85,52.0,51.73,51.86,95100.0,51.85,52.0,51.73,51.86,95100.0
2013-10-02 12:00:00,51.85,52.06,51.76,52.02,121800.0,51.85,52.06,51.76,52.02,121800.0
2013-10-02 13:00:00,52.0,52.32,51.93,52.21,106600.0,52.0,52.32,51.93,52.21,106600.0
2013-10-02 14:00:00,52.2,52.2,51.99,52.03,124600.0,52.2,52.2,51.99,52.03,124600.0
2013-10-02 15:00:00,52.04,52.42,52.01,52.31,428400.0,52.04,52.42,52.01,52.31,428400.0
2013-10-03 09:30:00,52.39,52.9,52.17,52.54,97000.0,52.39,52.9,52.17,52.54,97000.0
2013-10-03 10:00:00,52.49,52.51,51.56,52.1,118500.0,52.49,52.51,51.56,52.1,118500.0
2013-10-03 11:00:00,52.0,52.11,51.66,51.79,81800.0,52.0,52.11,51.66,51.79,81800.0
2013-10-03 12:00:00,51.79,52.16,51.77,52.0,129300.0,51.79,52.16,51.77,52.0,129300.0
2013-10-03 13:00:00,51.97,52.65,51.86,52.33,232300.0,51.97,52.65,51.86,52.33,232300.0
2013-10-03 14:00:00,52.33,52.49,52.05,52.13,244200.0,52.33,52.49,52.05,52.13,244200.0
2013-10-03 15:00:00,52.14,52.3,52.12,52.16,454000.0,52.14,52.3,52.12,52.16,454000.0
2013-10-04 09:30:00,53.09,53.55,52.81,53.47,145000.0,53.09,53.55,52.81,53.47,145000.0
2013-10-04 10:00:00,53.53,54.0,52.93,53.96,217600.0,53.53,54.0,52.93,53.96,217600.0
2013-10-04 11:00:00,53.96,54.78,53.8,54.77,238400.0,53.96,54.78,53.8,54.77,238400.0
2013-10-04 12:00:00,54.78,55.46,54.7,55.04,213600.0,54.78,55.46,54.7,55.04,213600.0
2013-10-04 13:00:00,55.04,55.07,54.55,54.89,238900.0,55.04,55.07,54.55,54.89,238900.0
2013-10-04 14:00:00,54.89,55.0,54.64,54.67,183100.0,54.89,55.0,54.64,54.67,183100.0
2013-10-04 15:00:00,54.66,54.66,54.2,54.45,324600.0,54.66,54.66,54.2,54.45,324600.0
2013-10-07 09:30:00,54.26,55.07,53.85,54.8,234300.0,54.26,55.07,53.85,54.8,234300.0
2013-10-07 10:00:00,54.81,55.46,54.09,54.09,242100.0,54.81,55.46,54.09,54.09,242100.0
2013-10-07 11:00:00,54.1,54.3,53.77,54.19,169200.0,54.1,54.3,53.77,54.19,169200.0
2013-10-07 12:00:00,54.17,54.37,53.89,53.89,105200.0,54.17,54.37,53.89,53.89,105200.0
2013-10-07 13:00:00,53.9,54.03,53.67,53.72,48600.0,53.9,54.03,53.67,53.72,48600.0
2013-10-07 14:00:00,53.75,53.75,53.4,53.41,93900.0,53.75,53.75,53.4,53.41,93900.0
2013-10-07 15:00:00,53.42,53.42,53.14,53.24,285900.0,53.42,53.42,53.14,53.24,285900.0
2013-10-08 09:30:00,53.06,53.06,51.95,52.4,473700.0,53.06,53.06,51.95,52.4,473700.0
2013-10-08 10:00:00,52.41,52.41,49.61,49.71,330900.0,52.41,52.41,49.61,49.71,330900.0
2013-10-08 11:00:00,49.74,49.81,47.91,48.14,773100.0,49.74,49.81,47.91,48.14,773100.0
2013-10-08 12:00:00,48.14,48.79,47.93,48.53,485200.0,48.14,48.79,47.93,48.53,485200.0
2013-10-08 13:00:00,48.53,48.54,47.79,47.96,771000.0,48.53,48.54,47.79,47.96,771000.0
2013-10-08 14:00:00,47.96,48.29,47.64,48.27,403400.0,47.96,48.29,47.64,48.27,403400.0
2013-10-08 15:00:00,48.28,49.69,48.26,48.92,943300.0,48.28,49.69,48.26,48.92,943300.0
2013-10-09 09:30:00,48.92,48.99,47.58,47.58,180100.0,48.92,48.99,47.58,47.58,180100.0
2013-10-09 10:00:00,47.58,48.4,47.38,47.75,397500.0,47.58,48.4,47.38,47.75,397500.0
2013-10-09 11:00:00,47.75,48.13,47.37,47.76,140000.0,47.75,48.13,47.37,47.76,140000.0
2013-10-09 12:00:00,47.74,48.38,47.7,48.16,180200.0,47.74,48.38,47.7,48.16,180200.0
2013-10-09 13:00:00,48.21,48.91,48.19,48.69,142000.0,48.21,48.91,48.19,48.69,142000.0
2013-10-09 14:00:00,48.69,49.08,48.51,48.6,170100.0,48.69,49.08,48.51,48.6,170100.0
2013-10-09 15:00:00,48.57,48.68,47.9,48.11,317500.0,48.57,48.68,47.9,48.11,317500.0
2013-10-10 09:30:00,49.05,50.58,48.7,50.56,109100.0,49.05,50.58,48.7,50.56,109100.0
2013-10-10 10:00:00,50.55,50.55,49.88,50.16,256500.0,50.55,50.55,49.88,50.16,256500.0
2013-10-10 11:00:00,50.18,51.49,49.98,51.25,221900.0,50.18,51.49,49.98,51.25,221900.0
2013-10-10 12:00:00,51.26,51.82,51.21,51.49,184200.0,51.26,51.82,51.21,51.49,184200.0
2013-10-10 13:00:00,51.51,51.56,50.79,51.0,130200.0,51.51,51.56,50.79,51.0,130200.0
2013-10-10 14:00:00,50.96,51.23,50.69,51.23,106400.0,50.96,51.23,50.69,51.23,106400.0
2013-10-10 15:00:00,51.23,51.69,51.22,51.6,375700.0,51.23,51.69,51.22,51.6,375700.0
2013-10-11 09:30:00,51.65,51.76,50.88,50.99,42700.0,51.65,51.76,50.88,50.99,42700.0
2013-10-11 10:00:00,51.0,51.88,51.0,51.43,199200.0,51.0,51.88,51.0,51.43,199200.0
2013-10-11 11:00:00,51.51,51.85,51.3,51.68,135200.0,51.51,51.85,51.3,51.68,135200.0
2013-10-11 12:00:00,51.75,51.89,51.64,51.76,38000.0,51.75,51.89,51.64,51.76,38000.0
2013-10-11 13:00:00,51.77,51.83,51.69,51.74,76400.0,51.77,51.83,51.69,51.74,76400.0
2013-10-11 14:00:00,51.74,51.83,51.41,51.5,49600.0,51.74,51.83,51.41,51.5,49600.0
2013-10-11 15:00:00,51.49,51.58,51.33,51.57,131500.0,51.49,51.58,51.33,51.57,131500.0
2013-10-14 09:30:00,51.18,51.53,50.77,51.44,45900.0,51.18,51.53,50.77,51.44,45900.0
2013-10-14 10:00:00,51.4,51.52,50.93,51.12,65600.0,51.4,51.52,50.93,51.12,65600.0
2013-10-14 11:00:00,51.09,51.73,51.03,51.7,30300.0,51.09,51.73,51.03,51.7,30300.0
2013-10-14 12:00:00,51.74,52.2,51.52,52.2,79400.0,51.74,52.2,51.52,52.2,79400.0
2013-10-14 13:00:00,52.22,52.37,52.06,52.37,128500.0,52.22,52.37,52.06,52.37,128500.0
2013-10-14 14:00:00,52.39,52.9,52.17,52.31,132200.0,52.39,52.9,52.17,52.31,132200.0
2013-10-14 15:00:00,52.3,52.46,51.85,51.89,202700.0,52.3,52.46,51.85,51.89,202700.0
2013-10-15 09:30:00,51.92,51.92,50.78,50.79,39200.0,51.92,51.92,50.78,50.79,39200.0
2013-10-15 10:00:00,50.79,50.83,50.04,50.16,169300.0,50.79,50.83,50.04,50.16,169300.0
2013-10-15 11:00:00,50.13,50.8,49.96,50.55,197400.0,50.13,50.8,49.96,50.55,197400.0
2013-10-15 12:00:00,50.55,50.55,50.07,50.52,69100.0,50.55,50.55,50.07,50.52,69100.0
2013-10-15 13:00:00,50.51,50.66,50.29,50.53,63800.0,50.51,50.66,50.29,50.53,63800.0
2013-10-15 14:00:00,50.53,50.62,50.24,50.44,105500.0,50.53,50.62,50.24,50.44,105500.0
2013-10-15 15:00:00,50.44,50.49,49.68,49.69,395800.0,50.44,50.49,49.68,49.69,395800.0
2013-10-16 09:30:00,50.11,51.13,50.04,51.04,69800.0,50.11,51.13,50.04,51.04,69800.0
2013-10-16 10:00:00,51.04,51.47,51.03,51.3,72100.0,51.04,51.47,51.03,51.3,72100.0
2013-10-16 11:00:00,51.25,52.01,51.24,51.89,139800.0,51.25,52.01,51.24,51.89,139800.0
2013-10-16 12:00:00,51.92,52.19,51.7,51.85,152800.0,51.92,52.19,51.7,51.85,152800.0
2013-10-16 13:00:00,51.85,51.86,51.39,51.59,155300.0,51.85,51.86,51.39,51.59,155300.0
2013-10-16 14:00:00,51.59,52.0,51.47,52.0,152200.0,51.59,52.0,51.47,52.0,152200.0
2013-10-16 15:00:00,51.99,52.3,51.59,51.86,406700.0,51.99,52.3,51.59,51.86,406700.0
2013-10-17 09:30:00,51.57,51.81,50.93,51.21,152900.0,51.57,51.81,50.93,51.21,152900.0
2013-10-17 10:00:00,51.21,51.23,50.88,51.23,178200.0,51.21,51.23,50.88,51.23,178200.0
2013-10-17 11:00:00,51.23,52.0,51.23,51.89,158000.0,51.23,52.0,51.23,51.89,158000.0
2013-10-17 12:00:00,51.89,51.97,51.7,51.72,62000.0,51.89,51.97,51.7,51.72,62000.0
2013-10-17 13:00:00,51.72,51.76,51.63,51.69,76000.0,51.72,51.76,51.63,51.69,76000.0
2013-10-17 14:00:00,51.69,51.69,51.29,51.3,91300.0,51.69,51.69,51.29,51.3,91300.0
2013-10-17 15:00:00,51.3,51.75,51.29,51.75,452100.0,51.3,51.75,51.29,51.75,452100.0
2013-10-18 09:30:00,52.15,52.38,51.65,51.73,30100.0,52.15,52.38,51.65,51.73,30100.0
2013-10-18 10:00:00,51.79,52.05,51.43,51.49,64600.0,51.79,52.05,51.43,51.49,64600.0
2013-10-18 11:00:00,51.48,51.56,51.27,51.28,49600.0,51.48,51.56,51.27,51.28,49600.0
2013-10-18 12:00:00,51.28,51.63,51.24,51.63,30100.0,51.28,51.63,51.24,51.63,30100.0
2013-10-18 13:00:00,51.67,52.15,51.66,52.08,59800.0,51.67,52.15,51.66,52.08,59800.0
2013-10-18 14:00:00,52.08,52.35,52.08,52.1,50100.0,52.08,52.35,52.08,52.1,50100.0
2013-10-18 15:00:00,52.1,52.11,51.59,51.82,243400.0,52.1,52.11,51.59,51.82,243400.0
2013-10-21 09:30:00,52.68,53.65,52.68,53.65,127500.0,52.68,53.65,52.68,53.65,127500.0
2013-10-21 10:00:00,53.65,54.04,53.45,53.57,128700.0,53.65,54.04,53.45,53.57,128700.0
2013-10-21 11:00:00,53.55,53.7,53.36,53.53,66400.0,53.55,53.7,53.36,53.53,66400.0
2013-10-21 12:00:00,53.55,53.63,53.42,53.61,91100.0,53.55,53.63,53.42,53.61,91100.0
2013-10-21 13:00:00,53.61,53.61,53.44,53.47,77300.0,53.61,53.61,53.44,53.47,77300.0
2013-10-21 14:00:00,53.43,53.46,53.03,53.29,141500.0,53.43,53.46,53.03,53.29,141500.0
2013-10-21 15:00:00,53.29,53.91,53.26,53.87,378000.0,53.29,53.91,53.26,53.87,378000.0
2013-10-22 09:30:00,54.22,54.39,53.83,53.88,91400.0,54.22,54.39,53.83,53.88,91400.0
2013-10-22 10:00:00,53.89,54.57,52.59,52.95,257400.0,53.89,54.57,52.59,52.95,257400.0
2013-10-22 11:00:00,52.95,53.88,52.95,53.84,198100.0,52.95,53.88,52.95,53.84,198100.0
2013-10-22 12:00:00,53.83,54.04,53.72,54.01,223300.0,53.83,54.04,53.72,54.01,223300.0
2013-10-22 13:00:00,54.0,54.17,53.84,53.87,82300.0,54.0,54.17,53.84,53.87,82300.0
2013-10-22 14:00:00,53.88,54.06,53.83,53.86,73100.0,53.88,54.06,53.83,53.86,73100.0
2013-10-22 15:00:00,53.86,54.11,53.84,54.08,215900.0,53.86,54.11,53.84,54.08,215900.0
2013-10-23 09:30:00,54.0,54.0,52.5,52.65,124600.0,54.0,54.0,52.5,52.65,124600.0
2013-10-23 10:00:00,52.65,53.36,52.5,53.28,330400.0,52.65,53.36,52.5,53.28,330400.0
2013-10-23 11:00:00,53.3,53.53,52.77,53.46,138300.0,53.3,53.53,52.77,53.46,138300.0
2013-10-23 12:00:00,53.44,53.48,53.04,53.43,99300.0,53.44,53.48,53.04,53.43,99300.0
2013-10-23 13:00:00,53.48,53.84,52.92,53.09,182600.0,53.48,53.84,52.92,53.09,182600.0
2013-10-23 14:00:00,53.07,53.33,52.9,53.12,135700.0,53.07,53.33,52.9,53.12,135700.0
2013-10-23 15:00:00,53.12,53.38,52.75,52.95,321900.0,53.12,53.38,52.75,52.95,321900.0
2013-10-24 09:30:00,55.44,57.97,54.75,56.2,419700.0,55.44,57.97,54.75,56.2,419700.0
2013-10-24 10:00:00,56.25,57.42,55.71,57.22,709100.0,56.25,57.42,55.71,57.22,709100.0
2013-10-24 11:00:00,57.22,58.19,57.08,57.37,415500.0,57.22,58.19,57.08,57.37,415500.0
2013-10-24 12:00:00,57.38,57.98,57.38,57.83,220900.0,57.38,57.98,57.38,57.83,220900.0
2013-10-24 13:00:00,57.82,57.88,56.8,57.0,279300.0,57.82,57.88,56.8,57.0,279300.0
2013-10-24 14:00:00,57.01,57.29,56.94,57.03,168000.0,57.01,57.29,56.94,57.03,168000.0
2013-10-24 15:00:00,57.02,58.41,56.98,58.37,686200.0,57.02,58.41,56.98,58.37,686200.0
2013-10-25 09:30:00,57.55,57.8,56.05,56.54,342000.0,57.55,57.8,56.05,56.54,342000.0
2013-10-25 10:00:00,56.57,57.14,56.28,56.9,544000.0,56.57,57.14,56.28,56.9,544000.0
2013-10-25 11:00:00,56.9,56.94,56.06,56.4,272200.0,56.9,56.94,56.06,56.4,272200.0
2013-10-25 12:00:00,56.38,56.46,56.19,56.36,122900.0,56.38,56.46,56.19,56.36,122900.0
2013-10-25 13:00:00,56.35,56.48,56.2,56.38,134400.0,56.35,56.48,56.2,56.38,134400.0
2013-10-25 14:00:00,56.36,56.59,56.36,56.46,231200.0,56.36,56.59,56.36,56.46,231200.0
2013-10-25 15:00:00,56.46,56.75,56.39,56.65,333000.0,56.46,56.75,56.39,56.65,333000.0
2013-10-28 09:30:00,56.6,56.94,56.45,56.63,35900.0,56.6,56.94,56.45,56.63,35900.0
2013-10-28 10:00:00,56.58,56.69,55.64,55.7,283800.0,56.58,56.69,55.64,55.7,283800.0
2013-10-28 11:00:00,55.7,55.89,55.11,55.16,94500.0,55.7,55.89,55.11,55.16,94500.0
2013-10-28 12:00:00,55.16,55.43,54.88,55.17,121900.0,55.16,55.43,54.88,55.17,121900.0
2013-10-28 13:00:00,55.17,55.3,55.07,55.1,75000.0,55.17,55.3,55.07,55.1,75000.0
2013-10-28 14:00:00,55.1,55.13,54.82,55.05,109200.0,55.1,55.13,54.82,55.05,109200.0
2013-10-28 15:00:00,55.06,55.06,54.68,54.82,298900.0,55.06,55.06,54.68,54.82,298900.0
2013-10-29 09:30:00,54.81,55.49,54.81,55.18,51100.0,54.81,55.49,54.81,55.18,51100.0
2013-10-29 10:00:00,55.14,55.26,54.68,55.0,186300.0,55.14,55.26,54.68,55.0,186300.0
2013-10-29 11:00:00,54.99,55.26,54.09,54.09,251600.0,54.99,55.26,54.09,54.09,251600.0
2013-10-29 12:00:00,54.11,54.52,54.01,54.05,92100.0,54.11,54.52,54.01,54.05,92100.0
2013-10-29 13:00:00,54.07,54.36,54.05,54.22,74400.0,54.07,54.36,54.05,54.22,74400.0
2013-10-29 14:00:00,54.24,54.34,53.93,54.02,115900.0,54.24,54.34,53.93,54.02,115900.0
2013-10-29 15:00:00,54.03,54.27,53.97,54.05,367800.0,54.03,54.27,53.97,54.05,367800.0
2013-10-30 09:30:00,54.03,54.34,53.93,54.0,61200.0,54.03,54.34,53.93,54.0,61200.0
2013-10-30 10:00:00,54.01,54.74,53.7,54.56,174300.0,54.01,54.74,53.7,54.56,174300.0
2013-10-30 11:00:00,54.62,55.12,54.6,55.11,109500.0,54.62,55.12,54.6,55.11,109500.0
2013-10-30 12:00:00,55.1,55.17,54.73,54.88,70400.0,55.1,55.17,54.73,54.88,70400.0
2013-10-30 13:00:00,54.91,55.01,54.63,54.66,160600.0,54.91,55.01,54.63,54.66,160600.0
2013-10-30 14:00:00,54.66,54.71,54.13,54.21,135000.0,54.66,54.71,54.13,54.21,135000.0
2013-10-30 15:00:00,54.18,54.41,53.99,54.09,322300.0,54.18,54.41,53.99,54.09,322300.0
2013-10-31 09:30:00,54.17,54.17,53.1,53.1,55100.0,54.17,54.17,53.1,53.1,55100.0
2013-10-31 10:00:00,53.17,53.49,52.82,53.28,118400.0,53.17,53.49,52.82,53.28,118400.0
2013-10-31 11:00:00,53.36,54.13,53.36,53.97,125700.0,53.36,54.13,53.36,53.97,125700.0
2013-10-31 12:00:00,53.98,54.49,53.87,54.26,106800.0,53.98,54.49,53.87,54.26,106800.0
2013-10-31 13:00:00,54.27,54.92,54.24,54.65,69600.0,54.27,54.92,54.24,54.65,69600.0
2013-10-31 14:00:00,54.64,54.91,54.59,54.78,110000.0,54.64,54.91,54.59,54.78,110000.0
2013-10-31 15:00:00,54.77,54.77,54.46,54.62,270600.0,54.77,54.77,54.46,54.62,270600.0
2013-11-01 09:30:00,54.22,54.51,53.01,53.49,144100.0,54.22,54.51,53.01,53.49,144100.0
2013-11-01 10:00:00,53.48,54.15,53.39,53.85,217900.0,53.48,54.15,53.39,53.85,217900.0
2013-11-01 11:00:00,53.84,53.85,53.2,53.61,164100.0,53.84,53.85,53.2,53.61,164100.0
2013-11-01 12:00:00,53.62,54.08,53.59,53.59,133800.0,53.62,54.08,53.59,53.59,133800.0
2013-11-01 13:00:00,53.59,53.81,53.53,53.76,139500.0,53.59,53.81,53.53,53.76,139500.0
2013-11-01 14:00:00,53.77,53.78,53.6,53.69,185000.0,53.77,53.78,53.6,53.69,185000.0
2013-11-01 15:00:00,53.68,54.03,53.68,53.81,179200.0,53.68,54.03,53.68,53.81,179200.0
2013-11-04 09:30:00,54.14,54.23,53.71,54.15,93100.0,54.14,54.23,53.71,54.15,93100.0
2013-11-04 10:00:00,54.18,54.4,53.85,53.95,165300.0,54.18,54.4,53.85,53.95,165300.0
2013-11-04 11:00:00,53.95,54.29,53.93,54.15,77100.0,53.95,54.29,53.93,54.15,77100.0
2013-11-04 12:00:00,54.17,54.27,53.97,54.07,154600.0,54.17,54.27,53.97,54.07,154600.0
2013-11-04 13:00:00,54.05,54.16,53.92,54.08,161400.0,54.05,54.16,53.92,54.08,161400.0
2013-11-04 14:00:00,54.09,54.15,53.96,54.0,189500.0,54.09,54.15,53.96,54.0,189500.0
2013-11-04 15:00:00,54.0,54.22,53.89,54.18,181600.0,54.0,54.22,53.89,54.18,181600.0
2013-11-05 09:30:00,54.16,54.71,53.93,54.51,97000.0,54.16,54.71,53.93,54.51,97000.0
2013-11-05 10:00:00,54.51,54.63,53.92,54.32,180500.0,54.51,54.63,53.92,54.32,180500.0
2013-11-05 11:00:00,54.25,54.99,54.25,54.82,126000.0,54.25,54.99,54.25,54.82,126000.0
2013-11-05 12:00:00,54.86,55.34,54.56,55.25,131000.0,54.86,55.34,54.56,55.25,131000.0
2013-11-05 13:00:00,55.26,56.07,55.26,55.7,190800.0,55.26,56.07,55.26,55.7,190800.0
2013-11-05 14:00:00,55.71,56.36,55.33,55.33,253400.0,55.71,56.36,55.33,55.33,253400.0
2013-11-05 15:00:00,55.33,55.61,55.25,55.36,291300.0,55.33,55.61,55.25,55.36,291300.0
2013-11-06 09:30:00,55.0,55.35,54.83,54.96,133800.0,55.0,55.35,54.83,54.96,133800.0
2013-11-06 10:00:00,54.93,55.0,53.71,54.0,339200.0,54.93,55.0,53.71,54.0,339200.0
2013-11-06 11:00:00,53.95,53.98,53.34,53.6,345500.0,53.95,53.98,53.34,53.6,345500.0
2013-11-06 12:00:00,53.6,53.7,51.8,52.5,571200.0,53.6,53.7,51.8,52.5,571200.0
2013-11-06 13:00:00,52.49,52.84,52.36,52.81,153100.0,52.49,52.84,52.36,52.81,153100.0
2013-11-06 14:00:00,52.76,53.08,52.76,52.99,247700.0,52.76,53.08,52.76,52.99,247700.0
2013-11-06 15:00:00,52.98,53.89,52.95,53.74,697600.0,52.98,53.89,52.95,53.74,697600.0
2013-11-07 09:30:00,54.14,54.42,53.11,53.11,387700.0,54.14,54.42,53.11,53.11,387700.0
2013-11-07 10:00:00,53.23,53.92,52.78,53.01,431400.0,53.23,53.92,52.78,53.01,431400.0
2013-11-07 11:00:00,52.95,53.02,52.01,52.54,325500.0,52.95,53.02,52.01,52.54,325500.0
2013-11-07 12:00:00,52.55,53.41,52.45,52.45,215900.0,52.55,53.41,52.45,52.45,215900.0
2013-11-07 13:00:00,52.45,52.58,52.02,52.4,133600.0,52.45,52.58,52.02,52.4,133600.0
2013-11-07 14:00:00,52.4,52.41,51.82,51.94,334000.0,52.4,52.41,51.82,51.94,334000.0
2013-11-07 15:00:00,51.94,52.38,51.52,51.8,491800.0,51.94,52.38,51.52,51.8,491800.0
2013-11-08 09:30:00,51.53,52.99,51.53,52.27,166100.0,51.53,52.99,51.53,52.27,166100.0
2013-11-08 10:00:00,52.37,52.72,52.15,52.53,210400.0,52.37,52.72,52.15,52.53,210400.0
2013-11-08 11:00:00,52.53,52.62,51.92,52.25,222200.0,52.53,52.62,51.92,52.25,222200.0
2013-11-08 12:00:00,52.25,52.51,51.88,51.92,132700.0,52.25,52.51,51.88,51.92,132700.0
2013-11-08 13:00:00,51.91,52.01,51.8,52.0,177200.0,51.91,52.01,51.8,52.0,177200.0
2013-11-08 14:00:00,52.0,52.0,51.41,51.5,306500.0,52.0,52.0,51.41,51.5,306500.0
2013-11-08 15:00:00,51.51,52.04,51.2,51.86,515900.0,51.51,52.04,51.2,51.86,515900.0
2013-11-11 09:30:00,51.82,52.39,51.71,52.24,89300.0,51.82,52.39,51.71,52.24,89300.0
2013-11-11 10:00:00,52.19,52.29,51.88,52.18,148800.0,52.19,52.29,51.88,52.18,148800.0
2013-11-11 11:00:00,52.15,52.18,51.71,52.04,127000.0,52.15,52.18,51.71,52.04,127000.0
2013-11-11 12:00:00,52.05,52.49,51.98,52.31,184900.0,52.05,52.49,51.98,52.31,184900.0
2013-11-11 13:00:00,52.3,52.37,52.04,52.04,99900.0,52.3,52.37,52.04,52.04,99900.0
2013-11-11 14:00:00,52.03,52.25,51.89,52.03,115600.0,52.03,52.25,51.89,52.03,115600.0
2013-11-11 15:00:00,52.03,52.07,51.89,51.95,229300.0,52.03,52.07,51.89,51.95,229300.0
2013-11-12 09:30:00,52.0,52.81,52.0,52.55,92500.0,52.0,52.81,52.0,52.55,92500.0
2013-11-12 10:00:00,52.55,52.71,51.5,51.71,218000.0,52.55,52.71,51.5,51.71,218000.0
2013-11-12 11:00:00,51.69,52.15,51.69,52.15,98100.0,51.69,52.15,51.69,52.15,98100.0
2013-11-12 12:00:00,52.16,52.24,51.76,52.08,88400.0,52.16,52.24,51.76,52.08,88400.0
2013-11-12 13:00:00,52.06,52.21,51.93,52.13,121000.0,52.06,52.21,51.93,52.13,121000.0
2013-11-12 14:00:00,52.12,52.2,51.97,52.14,110600.0,52.12,52.2,51.97,52.14,110600.0
2013-11-12 15:00:00,52.16,52.46,51.95,52.35,342000.0,52.16,52.46,51.95,52.35,342000.0
2013-11-13 09:30:00,52.0,52.43,51.54,52.29,58800.0,52.0,52.43,51.54,52.29,58800.0
2013-11-13 10:00:00,52.28,52.34,51.91,52.0,93700.0,52.28,52.34,51.91,52.0,93700.0
2013-11-13 11:00:00,52.04,52.82,52.01,52.64,121200.0,52.04,52.82,52.01,52.64,121200.0
2013-11-13 12:00:00,52.63,52.76,52.56,52.67,86300.0,52.63,52.76,52.56,52.67,86300.0
2013-11-13 13:00:00,52.67,53.17,52.65,52.96,136200.0,52.67,53.17,52.65,52.96,136200.0
2013-11-13 14:00:00,52.94,52.95,52.75,52.87,136700.0,52.94,52.95,52.75,52.87,136700.0
2013-11-13 15:00:00,52.88,53.57,52.88,53.53,438800.0,52.88,53.57,52.88,53.53,438800.0
2013-11-14 09:30:00,53.37,53.86,53.22,53.77,48300.0,53.37,53.86,53.22,53.77,48300.0
2013-11-14 10:00:00,53.7,53.75,52.9,52.99,123000.0,53.7,53.75,52.9,52.99,123000.0
2013-11-14 11:00:00,53.01,53.62,52.95,53.46,115500.0,53.01,53.62,52.95,53.46,115500.0
2013-11-14 12:00:00,53.46,53.47,52.96,52.98,53400.0,53.46,53.47,52.96,52.98,53400.0
2013-11-14 13:00:00,53.0,53.03,52.9,52.9,79300.0,53.0,53.03,52.9,52.9,79300.0
2013-11-14 14:00:00,52.9,52.9,52.43,52.47,177900.0,52.9,52.9,52.43,52.47,177900.0
2013-11-14 15:00:00,52.45,52.75,52.41,52.63,413000.0,52.45,52.75,52.41,52.63,413000.0
2013-11-15 09:30:00,53.05,53.2,52.63,53.0,40600.0,53.05,53.2,52.63,53.0,40600.0
2013-11-15 10:00:00,53.0,53.49,53.0,53.24,101400.0,53.0,53.49,53.0,53.24,101400.0
2013-11-15 11:00:00,53.25,53.36,52.95,53.11,91900.0,53.25,53.36,52.95,53.11,91900.0
2013-11-15 12:00:00,53.11,53.17,52.93,52.93,58300.0,53.11,53.17,52.93,52.93,58300.0
2013-11-15 13:00:00,52.93,53.0,52.75,52.75,74300.0,52.93,53.0,52.75,52.75,74300.0
2013-11-15 14:00:00,52.75,53.19,52.74,52.96,75300.0,52.75,53.19,52.74,52.96,75300.0
2013-11-15 15:00:00,52.97,53.1,52.77,53.1,209500.0,52.97,53.1,52.77,53.1,209500.0
2013-11-18 09:30:00,53.27,53.68,53.17,53.46,78100.0,53.27,53.68,53.17,53.46,78100.0
2013-11-18 10:00:00,53.47,53.47,52.78,53.08,147800.0,53.47,53.47,52.78,53.08,147800.0
2013-11-18 11:00:00,53.12,53.41,52.9,52.92,93100.0,53.12,53.41,52.9,52.92,93100.0
2013-11-18 12:00:00,52.92,53.0,52.8,52.9,106100.0,52.92,53.0,52.8,52.9,106100.0
2013-11-18 13:00:00,52.89,52.99,52.8,52.91,70300.0,52.89,52.99,52.8,52.91,70300.0
2013-11-18 14:00:00,52.91,52.97,52.66,52.69,118200.0,52.91,52.97,52.66,52.69,118200.0
2013-11-18 15:00:00,52.67,52.68,51.43,51.66,438000.0,52.67,52.68,51.43,51.66,438000.0
2013-11-19 09:30:00,52.01,52.33,51.52,51.81,341000.0,52.01,52.33,51.52,51.81,341000.0
2013-11-19 10:00:00,51.84,52.66,51.83,52.33,637000.0,51.84,52.66,51.83,52.33,637000.0
2013-11-19 11:00:00,52.35,52.75,51.6,52.0,235000.0,52.35,52.75,51.6,52.0,235000.0
2013-11-19 12:00:00,52.03,52.46,51.96,52.22,120200.0,52.03,52.46,51.96,52.22,120200.0
2013-11-19 13:00:00,52.2,52.2,51.31,51.52,181100.0,52.2,52.2,51.31,51.52,181100.0
2013-11-19 14:00:00,51.51,51.84,51.08,51.57,182900.0,51.51,51.84,51.08,51.57,182900.0
2013-11-19 15:00:00,51.57,51.86,51.57,51.85,385100.0,51.57,51.86,51.57,51.85,385100.0
2013-11-20 09:30:00,51.84,52.52,51.36,52.3,61600.0,51.84,52.52,51.36,52.3,61600.0
2013-11-20 10:00:00,52.33,52.33,51.58,51.6,172900.0,52.33,52.33,51.58,51.6,172900.0
2013-11-20 11:00:00,51.6,51.87,51.39,51.8,118400.0,51.6,51.87,51.39,51.8,118400.0
2013-11-20 12:00:00,51.8,52.12,51.8,51.93,95900.0,51.8,52.12,51.8,51.93,95900.0
2013-11-20 13:00:00,51.95,52.01,51.64,51.79,78000.0,51.95,52.01,51.64,51.79,78000.0
2013-11-20 14:00:00,51.78,51.81,51.02,51.17,169100.0,51.78,51.81,51.02,51.17,169100.0
2013-11-20 15:00:00,51.17,51.2,50.54,51.15,464900.0,51.17,51.2,50.54,51.15,464900.0
2013-11-21 09:30:00,51.63,52.09,51.14,52.05,136300.0,51.63,52.09,51.14,52.05,136300.0
2013-11-21 10:00:00,52.07,52.23,51.84,51.89,95200.0,52.07,52.23,51.84,51.89,95200.0
2013-11-21 11:00:00,51.87,52.41,51.83,52.39,72000.0,51.87,52.41,51.83,52.39,72000.0
2013-11-21 12:00:00,52.42,52.48,51.89,51.94,55200.0,52.42,52.48,51.89,51.94,55200.0
2013-11-21 13:00:00,51.94,52.06,51.69,52.06,167300.0,51.94,52.06,51.69,52.06,167300.0
2013-11-21 14:00:00,52.09,52.52,52.09,52.51,64500.0,52.09,52.52,52.09,52.51,64500.0
2013-11-21 15:00:00,52.51,52.89,52.29,52.84,293700.0,52.51,52.89,52.29,52.84,293700.0
2013-11-22 09:30:00,53.25,53.93,52.84,53.54,272900.0,53.25,53.93,52.84,53.54,272900.0
2013-11-22 10:00:00,53.58,54.3,52.95,54.28,435400.0,53.58,54.3,52.95,54.28,435400.0
2013-11-22 11:00:00,54.26,55.82,54.26,54.92,457600.0,54.26,55.82,54.26,54.92,457600.0
2013-11-22 12:00:00,54.91,55.16,54.69,54.73,185000.0,54.91,55.16,54.69,54.73,185000.0
2013-11-22 13:00:00,54.73,55.0,54.47,54.71,208600.0,54.73,55.0,54.47,54.71,208600.0
2013-11-22 14:00:00,54.71,55.46,54.65,55.38,264300.0,54.71,55.46,54.65,55.38,264300.0
2013-11-22 15:00:00,55.36,55.61,55.07,55.47,502800.0,55.36,55.61,55.07,55.47,502800.0
2013-11-25 09:30:00,55.49,55.5,54.06,54.07,108000.0,55.49,55.5,54.06,54.07,108000.0
2013-11-25 10:00:00,54.02,54.07,53.05,53.07,316700.0,54.02,54.07,53.05,53.07,316700.0
2013-11-25 11:00:00,53.11,53.45,52.58,52.85,246800.0,53.11,53.45,52.58,52.85,246800.0
2013-11-25 12:00:00,52.84,52.85,52.17,52.6,198900.0,52.84,52.85,52.17,52.6,198900.0
2013-11-25 13:00:00,52.61,52.91,52.45,52.68,144100.0,52.61,52.91,52.45,52.68,144100.0
2013-11-25 14:00:00,52.68,52.97,52.5,52.78,185500.0,52.68,52.97,52.5,52.78,185500.0
2013-11-25 15:00:00,52.78,52.87,52.42,52.59,508200.0,52.78,52.87,52.42,52.59,508200.0
2013-11-26 09:30:00,53.22,53.4,52.64,53.0,221600.0,53.22,53.4,52.64,53.0,221600.0
2013-11-26 10:00:00,53.01,54.49,52.93,54.34,279000.0,53.01,54.49,52.93,54.34,279000.0
2013-11-26 11:00:00,54.3,54.41,53.71,54.26,201800.0,54.3,54.41,53.71,54.26,201800.0
2013-11-26 12:00:00,54.26,55.0,54.24,54.7,237400.0,54.26,55.0,54.24,54.7,237400.0
2013-11-26 13:00:00,54.73,55.06,54.57,54.83,207600.0,54.73,55.06,54.57,54.83,207600.0
2013-11-26 14:00:00,54.84,54.91,54.31,54.64,265800.0,54.84,54.91,54.31,54.64,265800.0
2013-11-26 15:00:00,54.64,54.92,53.78,53.8,1461200.0,54.64,54.92,53.78,53.8,1461200.0
2013-11-27 09:30:00,54.45,54.46,53.64,53.96,102800.0,54.45,54.46,53.64,53.96,102800.0
2013-11-27 10:00:00,53.96,54.09,53.64,54.01,128200.0,53.96,54.09,53.64,54.01,128200.0
2013-11-27 11:00:00,54.0,54.07,53.76,53.76,73400.0,54.0,54.07,53.76,53.76,73400.0
2013-11-27 12:00:00,53.79,53.83,53.54,53.54,75100.0,53.79,53.83,53.54,53.54,75100.0
2013-11-27 13:00:00,53.54,53.65,53.4,53.57,54800.0,53.54,53.65,53.4,53.57,54800.0
2013-11-27 14:00:00,53.57,53.67,53.55,53.58,52000.0,53.57,53.67,53.55,53.58,52000.0
2013-11-27 15:00:00,53.58,53.9,53.51,53.74,205200.0,53.58,53.9,53.51,53.74,205200.0
2013-11-29 09:30:00,53.96,54.44,53.5,54.03,81400.0,53.96,54.44,53.5,54.03,81400.0
2013-11-29 10:00:00,54.03,54.21,53.64,53.82,76000.0,54.03,54.21,53.64,53.82,76000.0
2013-11-29 11:00:00,53.82,53.83,53.02,53.03,129900.0,53.82,53.83,53.02,53.03,129900.0
2013-11-29 12:00:00,53.04,53.25,52.42,53.15,253500.0,53.04,53.25,52.42,53.15,253500.0
2013-12-02 09:30:00,53.2,53.25,52.05,52.16,114800.0,53.2,53.25,52.05,52.16,114800.0
2013-12-02 10:00:00,52.16,52.81,51.9,52.62,185100.0,52.16,52.81,51.9,52.62,185100.0
2013-12-02 11:00:00,52.6,53.01,52.46,52.63,178600.0,52.6,53.01,52.46,52.63,178600.0
2013-12-02 12:00:00,52.63,52.75,52.29,52.53,46600.0,52.63,52.75,52.29,52.53,46600.0
2013-12-02 13:00:00,52.49,52.64,52.24,52.55,79700.0,52.49,52.64,52.24,52.55,79700.0
2013-12-02 14:00:00,52.52,52.78,52.18,52.7,123600.0,52.52,52.78,52.18,52.7,123600.0
2013-12-02 15:00:00,52.67,52.67,52.2,52.34,268000.0,52.67,52.67,52.2,52.34,268000.0
2013-12-03 09:30:00,52.06,52.44,51.92,52.31,35600.0,52.06,52.44,51.92,52.31,35600.0
2013-12-03 10:00:00,52.33,52.53,52.19,52.43,95200.0,52.33,52.53,52.19,52.43,95200.0
2013-12-03 11:00:00,52.44,52.53,51.95,52.03,100300.0,52.44,52.53,51.95,52.03,100300.0
2013-12-03 12:00:00,52.05,52.4,51.9,52.39,88900.0,52.05,52.4,51.9,52.39,88900.0
2013-12-03 13:00:00,52.37,52.37,51.94,52.12,45800.0,52.37,52.37,51.94,52.12,45800.0
2013-12-03 14:00:00,52.11,52.2,51.9,52.16,57200.0,52.11,52.2,51.9,52.16,57200.0
2013-12-03 15:00:00,52.16,52.2,51.72,51.98,181600.0,52.16,52.2,51.72,51.98,181600.0
2013-12-04 09:30:00,51.52,52.03,51.52,51.73,39000.0,51.52,52.03,51.52,51.73,39000.0
2013-12-04 10:00:00,51.77,52.45,51.73,52.27,484300.0,51.77,52.45,51.73,52.27,484300.0
2013-12-04 11:00:00,52.28,52.46,52.21,52.44,133300.0,52.28,52.46,52.21,52.44,133300.0
2013-12-04 12:00:00,52.43,52.74,52.24,52.72,96200.0,52.43,52.74,52.24,52.72,96200.0
2013-12-04 13:00:00,52.71,52.83,52.01,52.13,125900.0,52.71,52.83,52.01,52.13,125900.0
2013-12-04 14:00:00,52.11,53.12,52.11,53.1,107100.0,52.11,53.12,52.11,53.1,107100.0
2013-12-04 15:00:00,53.08,53.32,52.83,53.2,251300.0,53.08,53.32,52.83,53.2,251300.0
2013-12-05 09:30:00,52.96,53.14,52.49,52.86,55400.0,52.96,53.14,52.49,52.86,55400.0
2013-12-05 10:00:00,52.92,53.28,52.5,52.79,170700.0,52.92,53.28,52.5,52.79,170700.0
2013-12-05 11:00:00,52.79,52.99,52.55,52.82,64100.0,52.79,52.99,52.55,52.82,64100.0
2013-12-05 12:00:00,52.83,53.63,52.83,53.4,91400.0,52.83,53.63,52.83,53.4,91400.0
2013-12-05 13:00:00,53.39,53.61,53.21,53.56,145100.0,53.39,53.61,53.21,53.56,145100.0
2013-12-05 14:00:00,53.55,54.06,53.51,53.6,229100.0,53.55,54.06,53.51,53.6,229100.0
2013-12-05 15:00:00,53.6,53.6,53.31,53.49,308300.0,53.6,53.6,53.31,53.49,308300.0
2013-12-06 09:30:00,54.14,54.24,53.79,54.23,87900.0,54.14,54.24,53.79,54.23,87900.0
2013-12-06 10:00:00,54.21,54.29,53.15,53.58,141200.0,54.21,54.29,53.15,53.58,141200.0
2013-12-06 11:00:00,53.53,54.04,53.47,53.71,102200.0,53.53,54.04,53.47,53.71,102200.0
2013-12-06 12:00:00,53.7,53.88,53.52,53.71,61800.0,53.7,53.88,53.52,53.71,61800.0
2013-12-06 13:00:00,53.69,53.69,53.12,53.12,72600.0,53.69,53.69,53.12,53.12,72600.0
2013-12-06 14:00:00,53.14,53.33,52.83,52.95,77100.0,53.14,53.33,52.83,52.95,77100.0
2013-12-06 15:00:00,52.95,52.98,52.53,52.71,289000.0,52.95,52.98,52.53,52.71,289000.0
2013-12-09 09:30:00,52.98,53.0,52.01,52.1,120800.0,52.98,53.0,52.01,52.1,120800.0
2013-12-09 10:00:00,52.09,52.11,51.22,51.26,331300.0,52.09,52.11,51.22,51.26,331300.0
2013-12-09 11:00:00,51.26,51.79,51.26,51.66,249500.0,51.26,51.79,51.26,51.66,249500.0
2013-12-09 12:00:00,51.66,51.7,51.45,51.53,177600.0,51.66,51.7,51.45,51.53,177600.0
2013-12-09 13:00:00,51.52,51.66,51.42,51.55,128600.0,51.52,51.66,51.42,51.55,128600.0
2013-12-09 14:00:00,51.55,51.59,51.4,51.46,172500.0,51.55,51.59,51.4,51.46,172500.0
2013-12-09 15:00:00,51.46,51.7,51.43,51.65,460800.0,51.46,51.7,51.43,51.65,460800.0
2013-12-10 09:30:00,50.9,51.35,50.85,50.99,158600.0,50.9,51.35,50.85,50.99,158600.0
2013-12-10 10:00:00,51.02,51.32,51.02,51.07,287100.0,51.02,51.32,51.02,51.07,287100.0
2013-12-10 11:00:00,51.07,51.13,50.98,51.05,180300.0,51.07,51.13,50.98,51.05,180300.0
2013-12-10 12:00:00,51.05,51.08,50.81,50.88,103300.0,51.05,51.08,50.81,50.88,103300.0
2013-12-10 13:00:00,50.88,50.92,50.74,50.76,115100.0,50.88,50.92,50.74,50.76,115100.0
2013-12-10 14:00:00,50.77,50.91,50.77,50.88,133600.0,50.77,50.91,50.77,50.88,133600.0
2013-12-10 15:00:00,50.88,50.9,50.76,50.85,366400.0,50.88,50.9,50.76,50.85,366400.0
2013-12-11 09:30:00,50.99,51.18,50.67,50.98,103300.0,50.99,51.18,50.67,50.98,103300.0
2013-12-11 10:00:00,50.95,51.05,50.68,50.75,203900.0,50.95,51.05,50.68,50.75,203900.0
2013-12-11 11:00:00,50.75,50.86,50.59,50.61,221900.0,50.75,50.86,50.59,50.61,221900.0
2013-12-11 12:00:00,50.59,50.61,50.11,50.18,177300.0,50.59,50.61,50.11,50.18,177300.0
2013-12-11 13:00:00,50.19,50.24,49.8,50.03,161100.0,50.19,50.24,49.8,50.03,161100.0
2013-12-11 14:00:00,50.03,50.03,49.7,49.75,151400.0,50.03,50.03,49.7,49.75,151400.0
2013-12-11 15:00:00,49.75,49.75,49.31,49.35,803300.0,49.75,49.75,49.31,49.35,803300.0
2013-12-12 09:30:00,49.35,49.59,48.4,48.5,231900.0,49.35,49.59,48.4,48.5,231900.0
2013-12-12 10:00:00,48.5,49.01,48.5,48.63,387300.0,48.5,49.01,48.5,48.63,387300.0
2013-12-12 11:00:00,48.67,48.89,48.21,48.8,329900.0,48.67,48.89,48.21,48.8,329900.0
2013-12-12 12:00:00,48.83,49.0,48.61,48.74,210900.0,48.83,49.0,48.61,48.74,210900.0
2013-12-12 13:00:00,48.73,49.18,48.69,49.16,340700.0,48.73,49.18,48.69,49.16,340700.0
2013-12-12 14:00:00,49.16,49.32,48.93,49.12,244300.0,49.16,49.32,48.93,49.12,244300.0
2013-12-12 15:00:00,49.12,49.2,48.98,49.0,576600.0,49.12,49.2,48.98,49.0,576600.0
2013-12-13 09:30:00,49.49,49.65,49.25,49.54,106400.0,49.49,49.65,49.25,49.54,106400.0
2013-12-13 10:00:00,49.51,50.31,49.49,50.04,393500.0,49.51,50.31,49.49,50.04,393500.0
2013-12-13 11:00:00,50.04,50.04,49.82,50.0,197500.0,50.04,50.04,49.82,50.0,197500.0
2013-12-13 12:00:00,50.0,50.68,49.96,50.6,339600.0,50.0,50.68,49.96,50.6,339600.0
2013-12-13 13:00:00,50.6,50.64,50.23,50.54,213900.0,50.6,50.64,50.23,50.54,213900.0
2013-12-13 14:00:00,50.56,50.66,50.37,50.65,204600.0,50.56,50.66,50.37,50.65,204600.0
2013-12-13 15:00:00,50.65,50.84,50.43,50.54,549800.0,50.65,50.84,50.43,50.54,549800.0
2013-12-16 09:30:00,51.02,51.13,50.62,51.0,121600.0,51.02,51.13,50.62,51.0,121600.0
2013-12-16 10:00:00,51.0,51.81,50.81,51.4,449000.0,51.0,51.81,50.81,51.4,449000.0
2013-12-16 11:00:00,51.39,51.7,51.39,51.68,252300.0,51.39,51.7,51.39,51.68,252300.0
2013-12-16 12:00:00,51.68,51.99,51.64,51.83,231200.0,51.68,51.99,51.64,51.83,231200.0
2013-12-16 13:00:00,51.82,51.83,51.5,51.54,147800.0,51.82,51.83,51.5,51.54,147800.0
2013-12-16 14:00:00,51.55,51.65,51.37,51.56,216100.0,51.55,51.65,51.37,51.56,216100.0
2013-12-16 15:00:00,51.57,51.58,51.31,51.36,454900.0,51.57,51.58,51.31,51.36,454900.0
2013-12-17 09:30:00,51.1,51.46,51.05,51.41,111800.0,51.1,51.46,51.05,51.41,111800.0
2013-12-17 10:00:00,51.35,51.41,50.78,50.85,214800.0,51.35,51.41,50.78,50.85,214800.0
2013-12-17 11:00:00,50.83,51.05,50.78,50.9,169400.0,50.83,51.05,50.78,50.9,169400.0
2013-12-17 12:00:00,50.9,51.26,50.9,51.08,161100.0,50.9,51.26,50.9,51.08,161100.0
2013-12-17 13:00:00,51.1,51.25,51.04,51.21,176200.0,51.1,51.25,51.04,51.21,176200.0
2013-12-17 14:00:00,51.19,51.61,51.18,51.58,168800.0,51.19,51.61,51.18,51.58,168800.0
2013-12-17 15:00:00,51.57,51.57,51.41,51.43,288700.0,51.57,51.57,51.41,51.43,288700.0
2013-12-18 09:30:00,51.53,51.88,50.93,50.93,77400.0,51.53,51.88,50.93,50.93,77400.0
2013-12-18 10:00:00,50.98,51.52,50.8,51.19,93800.0,50.98,51.52,50.8,51.19,93800.0
2013-12-18 11:00:00,51.19,51.21,50.7,50.77,118700.0,51.19,51.21,50.7,50.77,118700.0
2013-12-18 12:00:00,50.77,50.77,50.49,50.54,99300.0,50.77,50.77,50.49,50.54,99300.0
2013-12-18 13:00:00,50.54,50.7,50.4,50.49,100100.0,50.54,50.7,50.4,50.49,100100.0
2013-12-18 14:00:00,50.49,51.18,50.16,50.99,248000.0,50.49,51.18,50.16,50.99,248000.0
2013-12-18 15:00:00,51.01,51.12,50.85,51.03,399100.0,51.01,51.12,50.85,51.03,399100.0
2013-12-19 09:30:00,50.83,51.57,50.83,51.41,79500.0,50.83,51.57,50.83,51.41,79500.0
2013-12-19 10:00:00,51.41,51.45,50.88,51.08,86500.0,51.41,51.45,50.88,51.08,86500.0
2013-12-19 11:00:00,51.06,51.13,50.7,50.73,81900.0,51.06,51.13,50.7,50.73,81900.0
2013-12-19 12:00:00,50.72,50.79,50.53,50.63,103400.0,50.72,50.79,50.53,50.63,103400.0
2013-12-19 13:00:00,50.66,50.79,50.28,50.3,264900.0,50.66,50.79,50.28,50.3,264900.0
2013-12-19 14:00:00,50.3,50.33,50.15,50.22,117300.0,50.3,50.33,50.15,50.22,117300.0
2013-12-19 15:00:00,50.21,50.92,50.19,50.88,343000.0,50.21,50.92,50.19,50.88,343000.0
2013-12-20 09:30:00,51.23,51.61,51.11,51.37,162200.0,51.23,51.61,51.11,51.37,162200.0
2013-12-20 10:00:00,51.41,52.2,51.36,52.14,182000.0,51.41,52.2,51.36,52.14,182000.0
2013-12-20 11:00:00,52.15,52.95,51.99,52.8,205000.0,52.15,52.95,51.99,52.8,205000.0
2013-12-20 12:00:00,52.79,53.99,52.65,53.85,498700.0,52.79,53.99,52.65,53.85,498700.0
2013-12-20 13:00:00,53.83,54.27,53.57,53.68,422900.0,53.83,54.27,53.57,53.68,422900.0
2013-12-20 14:00:00,53.68,53.8,53.28,53.58,302800.0,53.68,53.8,53.28,53.58,302800.0
2013-12-20 15:00:00,53.58,54.19,53.56,54.12,798800.0,53.58,54.19,53.56,54.12,798800.0
2013-12-23 09:30:00,54.75,55.84,54.63,55.37,316700.0,54.75,55.84,54.63,55.37,316700.0
2013-12-23 10:00:00,55.41,55.41,54.63,55.28,273600.0,55.41,55.41,54.63,55.28,273600.0
2013-12-23 11:00:00,55.27,55.28,54.86,55.04,132400.0,55.27,55.28,54.86,55.04,132400.0
2013-12-23 12:00:00,55.03,55.1,54.81,54.82,125200.0,55.03,55.1,54.81,54.82,125200.0
2013-12-23 13:00:00,54.82,55.01,54.78,54.93,149700.0,54.82,55.01,54.78,54.93,149700.0
2013-12-23 14:00:00,54.94,55.2,54.82,54.95,193500.0,54.94,55.2,54.82,54.95,193500.0
2013-12-23 15:00:00,54.95,55.25,54.88,55.24,411200.0,54.95,55.25,54.88,55.24,411200.0
2013-12-24 09:30:00,54.84,55.22,54.61,54.97,112100.0,54.84,55.22,54.61,54.97,112100.0
2013-12-24 10:00:00,54.93,55.04,54.44,54.74,120500.0,54.93,55.04,54.44,54.74,120500.0
2013-12-24 11:00:00,54.73,55.04,54.66,55.0,102800.0,54.73,55.04,54.66,55.0,102800.0
2013-12-24 12:00:00,55.0,55.11,54.92,55.06,162400.0,55.0,55.11,54.92,55.06,162400.0
2013-12-26 09:30:00,54.94,55.13,54.65,54.66,55200.0,54.94,55.13,54.65,54.66,55200.0
2013-12-26 10:00:00,54.65,55.11,54.53,54.77,108300.0,54.65,55.11,54.53,54.77,108300.0
2013-12-26 11:00:00,54.78,55.02,54.68,54.75,53100.0,54.78,55.02,54.68,54.75,53100.0
2013-12-26 12:00:00,54.75,54.97,54.69,54.88,57000.0,54.75,54.97,54.69,54.88,57000.0
2013-12-26 13:00:00,54.93,54.99,54.85,54.94,53900.0,54.93,54.99,54.85,54.94,53900.0
2013-12-26 14:00:00,54.93,54.98,54.83,54.91,47900.0,54.93,54.98,54.83,54.91,47900.0
2013-12-26 15:00:00,54.89,55.09,54.86,55.06,114900.0,54.89,55.09,54.86,55.06,114900.0
2013-12-27 09:30:00,55.21,55.49,54.96,55.46,32800.0,55.21,55.49,54.96,55.46,32800.0
2013-12-27 10:00:00,55.4,55.61,55.02,55.27,82700.0,55.4,55.61,55.02,55.27,82700.0
2013-12-27 11:00:00,55.29,55.61,55.27,55.55,72800.0,55.29,55.61,55.27,55.55,72800.0
2013-12-27 12:00:00,55.54,55.61,55.48,55.58,96100.0,55.54,55.61,55.48,55.58,96100.0
2013-12-27 13:00:00,55.58,55.63,55.36,55.51,128900.0,55.58,55.63,55.36,55.51,128900.0
2013-12-27 14:00:00,55.51,55.56,55.48,55.49,70200.0,55.51,55.56,55.48,55.49,70200.0
2013-12-27 15:00:00,55.5,55.57,55.45,55.51,193700.0,55.5,55.57,55.45,55.51,193700.0
2013-12-30 09:30:00,55.53,55.63,55.22,55.35,108700.0,55.53,55.63,55.22,55.35,108700.0
2013-12-30 10:00:00,55.33,55.67,55.28,55.42,97100.0,55.33,55.67,55.28,55.42,97100.0
2013-12-30 11:00:00,55.42,55.54,55.39,55.45,74200.0,55.42,55.54,55.39,55.45,74200.0
2013-12-30 12:00:00,55.46,55.46,55.36,55.41,63000.0,55.46,55.46,55.36,55.41,63000.0
2013-12-30 13:00:00,55.4,55.48,55.35,55.41,114000.0,55.4,55.48,55.35,55.41,114000.0
2013-12-30 14:00:00,55.4,55.61,55.4,55.49,102700.0,55.4,55.61,55.4,55.49,102700.0
2013-12-30 15:00:00,55.5,55.55,55.27,55.51,217900.0,55.5,55.55,55.27,55.51,217900.0
2013-12-31 09:30:00,55.39,55.78,55.39,55.77,12500.0,55.39,55.78,55.39,55.77,12500.0
2013-12-31 10:00:00,55.79,55.91,55.44,55.89,47300.0,55.79,55.91,55.44,55.89,47300.0
2013-12-31 11:00:00,55.96,55.97,55.67,55.72,35700.0,55.96,55.97,55.67,55.72,35700.0
2013-12-31 12:00:00,55.73,55.93,55.67,55.92,31400.0,55.73,55.93,55.67,55.92,31400.0
2013-12-31 13:00:00,55.94,55.96,55.87,55.93,66500.0,55.94,55.96,55.87,55.93,66500.0
2013-12-31 14:00:00,55.93,56.0,55.87,55.98,55700.0,55.93,56.0,55.87,55.98,55700.0
2013-12-31 15:00:00,55.98,56.04,55.77,56.02,172800.0,55.98,56.04,55.77,56.02,172800.0
2014-01-02 09:30:00,55.57,56.71,55.57,56.55,302600.0,55.57,56.71,55.57,56.55,302600.0
2014-01-02 10:00:00,56.5,56.57,55.74,56.06,117100.0,56.5,56.57,55.74,56.06,117100.0
2014-01-02 11:00:00,56.02,56.06,55.17,55.19,102400.0,56.02,56.06,55.17,55.19,102400.0
2014-01-02 12:00:00,55.21,55.59,55.2,55.57,71200.0,55.21,55.59,55.2,55.57,71200.0
2014-01-02 13:00:00,55.54,55.57,55.31,55.41,49300.0,55.54,55.57,55.31,55.41,49300.0
2014-01-02 14:00:00,55.41,55.45,55.15,55.19,107000.0,55.41,55.45,55.15,55.19,107000.0
2014-01-02 15:00:00,55.2,55.78,55.2,55.7,170700.0,55.2,55.78,55.2,55.7,170700.0
2014-01-03 09:30:00,54.67,55.71,54.36,55.28,124900.0,54.67,55.71,54.36,55.28,124900.0
2014-01-03 10:00:00,55.35,55.51,55.2,55.24,88700.0,55.35,55.51,55.2,55.24,88700.0
2014-01-03 11:00:00,55.21,55.27,54.66,54.75,111200.0,55.21,55.27,54.66,54.75,111200.0
2014-01-03 12:00:00,54.71,55.02,54.7,54.89,69100.0,54.71,55.02,54.7,54.89,69100.0
2014-01-03 13:00:00,54.9,54.93,54.78,54.88,43900.0,54.9,54.93,54.78,54.88,43900.0
2014-01-03 14:00:00,54.88,54.97,54.83,54.92,82900.0,54.88,54.97,54.83,54.92,82900.0
2014-01-03 15:00:00,54.92,55.29,54.88,55.17,168000.0,54.92,55.29,54.88,55.17,168000.0
2014-01-06 09:30:00,55.1,55.9,55.1,55.48,246200.0,55.1,55.9,55.1,55.48,246200.0
2014-01-06 10:00:00,55.46,56.19,55.24,55.94,275900.0,55.46,56.19,55.24,55.94,275900.0
2014-01-06 11:00:00,55.94,56.06,55.35,55.92,127500.0,55.94,56.06,55.35,55.92,127500.0
2014-01-06 12:00:00,55.88,55.94,55.78,55.84,36300.0,55.88,55.94,55.78,55.84,36300.0
2014-01-06 13:00:00,55.81,55.91,55.62,55.84,51100.0,55.81,55.91,55.62,55.84,51100.0
2014-01-06 14:00:00,55.8,56.47,55.79,56.19,127100.0,55.8,56.47,55.79,56.19,127100.0
2014-01-06 15:00:00,56.18,56.18,55.59,55.73,217700.0,56.18,56.18,55.59,55.73,217700.0
2014-01-07 09:30:00,56.07,57.21,56.04,57.15,120200.0,56.07,57.21,56.04,57.15,120200.0
2014-01-07 10:00:00,57.18,57.34,56.67,57.33,248000.0,57.18,57.34,56.67,57.33,248000.0
2014-01-07 11:00:00,57.34,58.44,57.08,58.21,603200.0,57.34,58.44,57.08,58.21,603200.0
2014-01-07 12:00:00,58.26,58.85,58.19,58.69,577700.0,58.26,58.85,58.19,58.69,577700.0
2014-01-07 13:00:00,58.68,58.72,58.25,58.26,240800.0,58.68,58.72,58.25,58.26,240800.0
2014-01-07 14:00:00,58.26,58.29,57.92,57.94,224600.0,58.26,58.29,57.92,57.94,224600.0
2014-01-07 15:00:00,57.94,58.15,57.75,57.8,443900.0,57.94,58.15,57.75,57.8,443900.0
2014-01-08 09:30:00,58.26,59.08,57.89,58.37,263200.0,58.26,59.08,57.89,58.37,263200.0
2014-01-08 10:00:00,58.33,58.33,57.84,57.84,246300.0,58.33,58.33,57.84,57.84,246300.0
2014-01-08 11:00:00,57.88,58.1,57.58,57.6,300200.0,57.88,58.1,57.58,57.6,300200.0
2014-01-08 12:00:00,57.6,58.06,57.55,57.93,101700.0,57.6,58.06,57.55,57.93,101700.0
2014-01-08 13:00:00,57.91,57.95,57.8,57.86,129400.0,57.91,57.95,57.8,57.86,129400.0
2014-01-08 14:00:00,57.86,57.95,57.72,57.9,151000.0,57.86,57.95,57.72,57.9,151000.0
2014-01-08 15:00:00,57.9,58.08,57.61,57.87,390000.0,57.9,58.08,57.61,57.87,390000.0
2014-01-09 09:30:00,58.98,59.08,57.91,58.26,303300.0,58.98,59.08,57.91,58.26,303300.0
2014-01-09 10:00:00,58.22,58.81,58.0,58.54,510000.0,58.22,58.81,58.0,58.54,510000.0
2014-01-09 11:00:00,58.55,58.55,57.7,57.92,255500.0,58.55,58.55,57.7,57.92,255500.0
2014-01-09 12:00:00,57.95,58.16,57.75,58.08,150200.0,57.95,58.16,57.75,58.08,150200.0
2014-01-09 13:00:00,58.09,58.1,57.8,57.9,88200.0,58.09,58.1,57.8,57.9,88200.0
2014-01-09 14:00:00,57.84,57.91,57.45,57.86,191900.0,57.84,57.91,57.45,57.86,191900.0
2014-01-09 15:00:00,57.88,57.94,57.56,57.68,344200.0,57.88,57.94,57.56,57.68,344200.0
2014-01-10 09:30:00,58.11,58.11,57.51,57.68,97600.0,58.11,58.11,57.51,57.68,97600.0
2014-01-10 10:00:00,57.75,58.28,57.53,58.28,94400.0,57.75,58.28,57.53,58.28,94400.0
2014-01-10 11:00:00,58.28,58.45,58.06,58.25,90900.0,58.28,58.45,58.06,58.25,90900.0
2014-01-10 12:00:00,58.29,58.34,58.08,58.27,115700.0,58.29,58.34,58.08,58.27,115700.0
2014-01-10 13:00:00,58.29,58.78,58.22,58.78,129400.0,58.29,58.78,58.22,58.78,129400.0
2014-01-10 14:00:00,58.77,59.08,58.76,59.02,296700.0,58.77,59.08,58.76,59.02,296700.0
2014-01-10 15:00:00,59.04,59.5,59.04,59.37,470000.0,59.04,59.5,59.04,59.37,470000.0
2014-01-13 09:30:00,59.68,59.98,59.14,59.44,243000.0,59.68,59.98,59.14,59.44,243000.0
2014-01-13 10:00:00,59.46,59.66,59.26,59.58,167200.0,59.46,59.66,59.26,59.58,167200.0
2014-01-13 11:00:00,59.58,59.58,59.2,59.45,245300.0,59.58,59.58,59.2,59.45,245300.0
2014-01-13 12:00:00,59.44,59.44,57.9,58.31,289800.0,59.44,59.44,57.9,58.31,289800.0
2014-01-13 13:00:00,58.32,58.41,57.52,57.73,235700.0,58.32,58.41,57.52,57.73,235700.0
2014-01-13 14:00:00,57.77,57.77,56.97,57.06,240500.0,57.77,57.77,56.97,57.06,240500.0
2014-01-13 15:00:00,57.05,57.25,56.76,57.1,379800.0,57.05,57.25,56.76,57.1,379800.0
2014-01-14 09:30:00,57.45,57.6,56.58,56.75,68500.0,57.45,57.6,56.58,56.75,68500.0
2014-01-14 10:00:00,56.76,57.42,56.45,57.28,232200.0,56.76,57.42,56.45,57.28,232200.0
2014-01-14 11:00:00,57.25,57.7,57.11,57.7,158500.0,57.25,57.7,57.11,57.7,158500.0
2014-01-14 12:00:00,57.69,57.82,57.5,57.71,95600.0,57.69,57.82,57.5,57.71,95600.0
2014-01-14 13:00:00,57.73,57.83,57.39,57.47,131500.0,57.73,57.83,57.39,57.47,131500.0
2014-01-14 14:00:00,57.48,58.04,57.3,57.83,177300.0,57.48,58.04,57.3,57.83,177300.0
2014-01-14 15:00:00,57.83,57.88,57.51,57.62,343000.0,57.83,57.88,57.51,57.62,343000.0
2014-01-15 09:30:00,58.0,58.63,58.0,58.59,123000.0,58.0,58.63,58.0,58.59,123000.0
2014-01-15 10:00:00,58.61,58.77,58.26,58.36,153700.0,58.61,58.77,58.26,58.36,153700.0
2014-01-15 11:00:00,58.36,59.13,58.36,59.11,166300.0,58.36,59.13,58.36,59.11,166300.0
2014-01-15 12:00:00,59.11,59.75,58.93,59.55,133100.0,59.11,59.75,58.93,59.55,133100.0
2014-01-15 13:00:00,59.52,59.98,59.52,59.93,168900.0,59.52,59.98,59.52,59.93,168900.0
2014-01-15 14:00:00,59.93,60.0,59.76,60.0,157300.0,59.93,60.0,59.76,60.0,157300.0
2014-01-15 15:00:00,60.0,60.49,59.79,60.3,477200.0,60.0,60.49,59.79,60.3,477200.0
2014-01-16 09:30:00,60.0,60.45,59.69,60.3,95300.0,60.0,60.45,59.69,60.3,95300.0
2014-01-16 10:00:00,60.37,60.99,60.36,60.7,211400.0,60.37,60.99,60.36,60.7,211400.0
2014-01-16 11:00:00,60.72,61.25,60.48,61.16,134500.0,60.72,61.25,60.48,61.16,134500.0
2014-01-16 12:00:00,61.12,61.59,60.86,61.5,137200.0,61.12,61.59,60.86,61.5,137200.0
2014-01-16 13:00:00,61.5,61.83,61.42,61.72,148300.0,61.5,61.83,61.42,61.72,148300.0
2014-01-16 14:00:00,61.73,61.99,61.56,61.8,196800.0,61.73,61.99,61.56,61.8,196800.0
2014-01-16 15:00:00,61.79,62.23,61.67,61.88,388500.0,61.79,62.23,61.67,61.88,388500.0
2014-01-17 09:30:00,61.67,62.15,61.58,61.66,108100.0,61.67,62.15,61.58,61.66,108100.0
2014-01-17 10:00:00,61.65,62.54,61.58,62.41,98700.0,61.65,62.54,61.58,62.41,98700.0
2014-01-17 11:00:00,62.46,62.5,62.18,62.3,111700.0,62.46,62.5,62.18,62.3,111700.0
2014-01-17 12:00:00,62.36,63.04,62.31,62.66,95200.0,62.36,63.04,62.31,62.66,95200.0
2014-01-17 13:00:00,62.64,62.66,62.21,62.21,133900.0,62.64,62.66,62.21,62.21,133900.0
2014-01-17 14:00:00,62.21,62.47,62.02,62.08,122300.0,62.21,62.47,62.02,62.08,122300.0
2014-01-17 15:00:00,62.08,62.18,61.7,62.05,284500.0,62.08,62.18,61.7,62.05,284500.0
2014-01-21 09:30:00,62.24,62.77,62.24,62.26,46700.0,62.24,62.77,62.24,62.26,46700.0
2014-01-21 10:00:00,62.26,62.3,61.55,61.6,255700.0,62.26,62.3,61.55,61.6,255700.0
2014-01-21 11:00:00,61.6,61.83,61.48,61.48,223900.0,61.6,61.83,61.48,61.48,223900.0
2014-01-21 12:00:00,61.49,61.54,61.13,61.2,132200.0,61.49,61.54,61.13,61.2,132200.0
2014-01-21 13:00:00,61.25,61.26,60.96,61.16,235500.0,61.25,61.26,60.96,61.16,235500.0
2014-01-21 14:00:00,61.16,61.16,60.85,60.97,198900.0,61.16,61.16,60.85,60.97,198900.0
2014-01-21 15:00:00,60.98,61.04,60.65,60.8,322500.0,60.98,61.04,60.65,60.8,322500.0
2014-01-22 09:30:00,60.8,61.35,60.49,61.25,69600.0,60.8,61.35,60.49,61.25,69600.0
2014-01-22 10:00:00,61.27,61.48,60.87,61.12,76400.0,61.27,61.48,60.87,61.12,76400.0
2014-01-22 11:00:00,61.11,61.15,60.89,60.95,61000.0,61.11,61.15,60.89,60.95,61000.0
2014-01-22 12:00:00,60.94,61.1,60.9,60.9,84000.0,60.94,61.1,60.9,60.9,84000.0
2014-01-22 13:00:00,60.95,61.03,60.82,60.91,118800.0,60.95,61.03,60.82,60.91,118800.0
2014-01-22 14:00:00,60.91,61.25,60.88,61.21,168600.0,60.91,61.25,60.88,61.21,168600.0
2014-01-22 15:00:00,61.21,61.68,61.21,61.47,263400.0,61.21,61.68,61.21,61.47,263400.0
2014-01-23 09:30:00,61.09,61.75,61.09,61.51,83700.0,61.09,61.75,61.09,61.51,83700.0
2014-01-23 10:00:00,61.42,61.42,60.65,61.18,53500.0,61.42,61.42,60.65,61.18,53500.0
2014-01-23 11:00:00,61.17,61.5,61.08,61.46,68300.0,61.17,61.5,61.08,61.46,68300.0
2014-01-23 12:00:00,61.49,61.86,61.43,61.76,102100.0,61.49,61.86,61.43,61.76,102100.0
2014-01-23 13:00:00,61.76,61.76,61.44,61.45,70200.0,61.76,61.76,61.44,61.45,70200.0
2014-01-23 14:00:00,61.42,61.95,61.37,61.91,70600.0,61.42,61.95,61.37,61.91,70600.0
2014-01-23 15:00:00,61.9,62.48,61.84,62.46,207200.0,61.9,62.48,61.84,62.46,207200.0
2014-01-24 09:30:00,62.59,62.82,61.29,61.5,141100.0,62.59,62.82,61.29,61.5,141100.0
2014-01-24 10:00:00,61.43,61.5,59.8,59.88,243100.0,61.43,61.5,59.8,59.88,243100.0
2014-01-24 11:00:00,59.94,59.97,58.9,59.12,293400.0,59.94,59.97,58.9,59.12,293400.0
2014-01-24 12:00:00,59.1,59.19,58.9,59.05,150200.0,59.1,59.19,58.9,59.05,150200.0
2014-01-24 13:00:00,59.05,59.17,58.33,58.58,199900.0,59.05,59.17,58.33,58.58,199900.0
2014-01-24 14:00:00,58.58,59.36,58.06,58.85,296900.0,58.58,59.36,58.06,58.85,296900.0
2014-01-24 15:00:00,58.86,59.14,58.49,58.56,345200.0,58.86,59.14,58.49,58.56,345200.0
2014-01-27 09:30:00,59.06,59.17,57.71,58.17,135800.0,59.06,59.17,57.71,58.17,135800.0
2014-01-27 10:00:00,58.14,58.32,56.81,56.81,187900.0,58.14,58.32,56.81,56.81,187900.0
2014-01-27 11:00:00,56.81,57.11,56.09,56.22,475800.0,56.81,57.11,56.09,56.22,475800.0
2014-01-27 12:00:00,56.08,56.73,56.07,56.59,181500.0,56.08,56.73,56.07,56.59,181500.0
2014-01-27 13:00:00,56.62,57.68,56.6,57.23,248800.0,56.62,57.68,56.6,57.23,248800.0
2014-01-27 14:00:00,57.24,58.06,57.19,57.83,502900.0,57.24,58.06,57.19,57.83,502900.0
2014-01-27 15:00:00,57.82,58.35,57.73,58.0,471900.0,57.82,58.35,57.73,58.0,471900.0
2014-01-28 09:30:00,58.27,58.93,57.99,58.63,153100.0,58.27,58.93,57.99,58.63,153100.0
2014-01-28 10:00:00,58.64,59.49,58.56,59.26,261900.0,58.64,59.49,58.56,59.26,261900.0
2014-01-28 11:00:00,59.29,59.41,58.41,58.87,368100.0,59.29,59.41,58.41,58.87,368100.0
2014-01-28 12:00:00,58.96,58.98,58.65,58.67,123000.0,58.96,58.98,58.65,58.67,123000.0
2014-01-28 13:00:00,58.73,58.97,58.56,58.66,106400.0,58.73,58.97,58.56,58.66,106400.0
2014-01-28 14:00:00,58.67,58.89,58.63,58.8,112600.0,58.67,58.89,58.63,58.8,112600.0
2014-01-28 15:00:00,58.8,58.96,58.69,58.96,270600.0,58.8,58.96,58.69,58.96,270600.0
2014-01-29 09:30:00,58.19,58.22,57.31,57.95,114800.0,58.19,58.22,57.31,57.95,114800.0
2014-01-29 10:00:00,57.78,58.08,57.0,57.27,269300.0,57.78,58.08,57.0,57.27,269300.0
2014-01-29 11:00:00,57.27,57.97,57.03,57.96,211700.0,57.27,57.97,57.03,57.96,211700.0
2014-01-29 12:00:00,57.97,58.02,57.52,57.91,189800.0,57.97,58.02,57.52,57.91,189800.0
2014-01-29 13:00:00,57.89,57.95,56.75,56.95,265000.0,57.89,57.95,56.75,56.95,265000.0
2014-01-29 14:00:00,56.93,57.78,56.44,57.16,257200.0,56.93,57.78,56.44,57.16,257200.0
2014-01-29 15:00:00,57.16,57.74,57.05,57.6,357000.0,57.16,57.74,57.05,57.6,357000.0
2014-01-30 09:30:00,68.44,70.48,66.1,69.03,2304500.0,68.44,70.48,66.1,69.03,2304500.0
2014-01-30 10:00:00,68.93,70.17,67.92,68.01,1124100.0,68.93,70.17,67.92,68.01,1124100.0
2014-01-30 11:00:00,68.01,69.37,67.67,67.69,410400.0,68.01,69.37,67.67,67.69,410400.0
2014-01-30 12:00:00,67.78,68.06,66.5,66.51,551600.0,67.78,68.06,66.5,66.51,551600.0
2014-01-30 13:00:00,66.52,66.85,65.6,65.71,388800.0,66.52,66.85,65.6,65.71,388800.0
2014-01-30 14:00:00,65.71,66.57,65.42,65.55,449000.0,65.71,66.57,65.42,65.55,449000.0
2014-01-30 15:00:00,65.54,65.89,65.27,65.64,875300.0,65.54,65.89,65.27,65.64,875300.0
2014-01-31 09:30:00,63.99,64.3,63.21,63.68,435500.0,63.99,64.3,63.21,63.68,435500.0
2014-01-31 10:00:00,63.54,64.11,62.31,62.59,520800.0,63.54,64.11,62.31,62.59,520800.0
2014-01-31 11:00:00,62.53,64.5,62.5,64.2,396200.0,62.53,64.5,62.5,64.2,396200.0
2014-01-31 12:00:00,64.27,64.38,63.51,63.68,258300.0,64.27,64.38,63.51,63.68,258300.0
2014-01-31 13:00:00,63.67,64.12,62.87,63.76,343900.0,63.67,64.12,62.87,63.76,343900.0
2014-01-31 14:00:00,63.76,64.69,63.54,64.1,435200.0,63.76,64.69,63.54,64.1,435200.0
2014-01-31 15:00:00,64.11,64.29,63.25,63.45,535300.0,64.11,64.29,63.25,63.45,535300.0
2014-02-03 09:30:00,63.07,65.19,62.75,62.88,385500.0,63.07,65.19,62.75,62.88,385500.0
2014-02-03 10:00:00,62.99,63.1,61.64,62.6,461800.0,62.99,63.1,61.64,62.6,461800.0
2014-02-03 11:00:00,62.54,62.61,61.5,61.61,317300.0,62.54,62.61,61.5,61.61,317300.0
2014-02-03 12:00:00,61.63,62.46,61.55,62.39,350000.0,61.63,62.46,61.55,62.39,350000.0
2014-02-03 13:00:00,62.38,62.64,61.46,62.07,417300.0,62.38,62.64,61.46,62.07,417300.0
2014-02-03 14:00:00,62.05,62.95,61.68,62.05,262900.0,62.05,62.95,61.68,62.05,262900.0
2014-02-03 15:00:00,62.03,63.3,61.94,62.93,479500.0,62.03,63.3,61.94,62.93,479500.0
2014-02-04 09:30:00,63.61,64.59,63.14,63.83,225800.0,63.61,64.59,63.14,63.83,225800.0
2014-02-04 10:00:00,63.88,64.63,63.34,63.83,317700.0,63.88,64.63,63.34,63.83,317700.0
2014-02-04 11:00:00,63.82,64.13,63.72,63.94,212900.0,63.82,64.13,63.72,63.94,212900.0
2014-02-04 12:00:00,63.92,64.03,63.41,63.69,230200.0,63.92,64.03,63.41,63.69,230200.0
2014-02-04 13:00:00,63.69,64.29,63.69,64.09,257200.0,63.69,64.29,63.69,64.09,257200.0
2014-02-04 14:00:00,64.13,64.57,64.0,64.5,215200.0,64.13,64.57,64.0,64.5,215200.0
2014-02-04 15:00:00,64.47,64.56,63.96,64.14,520900.0,64.47,64.56,63.96,64.14,520900.0
2014-02-05 09:30:00,64.34,64.69,62.96,62.97,409000.0,64.34,64.69,62.96,62.97,409000.0
2014-02-05 10:00:00,62.97,63.07,61.87,62.63,391000.0,62.97,63.07,61.87,62.63,391000.0
2014-02-05 11:00:00,62.6,63.54,62.28,63.5,168800.0,62.6,63.54,62.28,63.5,168800.0
2014-02-05 12:00:00,63.5,63.75,63.34,63.35,112600.0,63.5,63.75,63.34,63.35,112600.0
2014-02-05 13:00:00,63.36,63.99,63.3,63.94,82000.0,63.36,63.99,63.3,63.94,82000.0
2014-02-05 14:00:00,63.92,64.06,63.51,63.59,148200.0,63.92,64.06,63.51,63.59,148200.0
2014-02-05 15:00:00,63.6,63.86,63.46,63.54,471100.0,63.6,63.86,63.46,63.54,471100.0
2014-02-06 09:30:00,63.68,63.91,62.89,62.93,193200.0,63.68,63.91,62.89,62.93,193200.0
2014-02-06 10:00:00,62.93,63.26,62.5,62.6,277400.0,62.93,63.26,62.5,62.6,277400.0
2014-02-06 11:00:00,62.6,62.7,61.99,62.0,196800.0,62.6,62.7,61.99,62.0,196800.0
2014-02-06 12:00:00,61.99,62.45,61.99,62.1,136500.0,61.99,62.45,61.99,62.1,136500.0
2014-02-06 13:00:00,62.1,62.58,62.06,62.56,101300.0,62.1,62.58,62.06,62.56,101300.0
2014-02-06 14:00:00,62.54,62.81,62.4,62.76,97700.0,62.54,62.81,62.4,62.76,97700.0
2014-02-06 15:00:00,62.81,62.99,62.45,62.64,310200.0,62.81,62.99,62.45,62.64,310200.0
2014-02-07 09:30:00,62.02,64.91,62.02,64.53,335000.0,62.02,64.91,62.02,64.53,335000.0
2014-02-07 10:00:00,64.59,65.0,64.17,65.0,358300.0,64.59,65.0,64.17,65.0,358300.0
2014-02-07 11:00:00,65.0,65.98,64.88,65.92,358100.0,65.0,65.98,64.88,65.92,358100.0
2014-02-07 12:00:00,65.93,66.65,65.75,66.58,385500.0,65.93,66.65,65.75,66.58,385500.0
2014-02-07 13:00:00,66.55,67.71,66.51,66.98,544800.0,66.55,67.71,66.51,66.98,544800.0
2014-02-07 14:00:00,66.92,67.2,66.41,66.88,261000.0,66.92,67.2,66.41,66.88,261000.0
2014-02-07 15:00:00,66.88,66.97,65.97,66.29,333400.0,66.88,66.97,65.97,66.29,333400.0
2014-02-10 09:30:00,65.96,66.08,65.28,65.89,156200.0,65.96,66.08,65.28,65.89,156200.0
2014-02-10 10:00:00,65.83,65.87,65.21,65.34,249100.0,65.83,65.87,65.21,65.34,249100.0
2014-02-10 11:00:00,65.31,65.93,65.25,65.73,212500.0,65.31,65.93,65.25,65.73,212500.0
2014-02-10 12:00:00,65.7,65.84,65.44,65.67,59100.0,65.7,65.84,65.44,65.67,59100.0
2014-02-10 13:00:00,65.63,65.7,65.32,65.68,65600.0,65.63,65.7,65.32,65.68,65600.0
2014-02-10 14:00:00,65.7,65.86,65.64,65.7,179900.0,65.7,65.86,65.64,65.7,179900.0
2014-02-10 15:00:00,65.7,65.99,65.55,65.84,439100.0,65.7,65.99,65.55,65.84,439100.0
2014-02-11 09:30:00,65.5,66.53,65.36,66.42,53900.0,65.5,66.53,65.36,66.42,53900.0
2014-02-11 10:00:00,66.39,66.39,65.2,65.46,169900.0,66.39,66.39,65.2,65.46,169900.0
2014-02-11 11:00:00,65.45,66.0,65.21,65.59,96900.0,65.45,66.0,65.21,65.59,96900.0
2014-02-11 12:00:00,65.53,65.77,65.04,65.72,113300.0,65.53,65.77,65.04,65.72,113300.0
2014-02-11 13:00:00,65.76,65.85,65.43,65.69,59300.0,65.76,65.85,65.43,65.69,59300.0
2014-02-11 14:00:00,65.67,66.26,65.67,66.19,73600.0,65.67,66.26,65.67,66.19,73600.0
2014-02-11 15:00:00,66.19,66.45,66.07,66.13,161500.0,66.19,66.45,66.07,66.13,161500.0
2014-02-12 09:30:00,66.18,66.84,65.99,66.3,73100.0,66.18,66.84,65.99,66.3,73100.0
2014-02-12 10:00:00,66.43,66.83,66.06,66.54,119100.0,66.43,66.83,66.06,66.54,119100.0
2014-02-12 11:00:00,66.54,66.6,66.2,66.29,64600.0,66.54,66.6,66.2,66.29,64600.0
2014-02-12 12:00:00,66.29,66.68,66.28,66.51,40600.0,66.29,66.68,66.28,66.51,40600.0
2014-02-12 13:00:00,66.49,66.49,66.32,66.37,51800.0,66.49,66.49,66.32,66.37,51800.0
2014-02-12 14:00:00,66.37,66.37,65.51,65.55,86000.0,66.37,66.37,65.51,65.55,86000.0
2014-02-12 15:00:00,65.61,66.26,65.54,66.2,176800.0,65.61,66.26,65.54,66.2,176800.0
2014-02-13 09:30:00,65.39,66.22,65.14,65.98,44900.0,65.39,66.22,65.14,65.98,44900.0
2014-02-13 10:00:00,65.94,66.95,65.87,66.73,114700.0,65.94,66.95,65.87,66.73,114700.0
2014-02-13 11:00:00,66.66,66.83,66.29,66.82,74500.0,66.66,66.83,66.29,66.82,74500.0
2014-02-13 12:00:00,66.84,67.0,66.59,66.99,66600.0,66.84,67.0,66.59,66.99,66600.0
2014-02-13 13:00:00,67.0,67.57,66.94,67.57,122500.0,67.0,67.57,66.94,67.57,122500.0
2014-02-13 14:00:00,67.58,68.4,67.48,68.4,199100.0,67.58,68.4,67.48,68.4,199100.0
2014-02-13 15:00:00,68.42,68.48,67.4,67.66,342300.0,68.42,68.48,67.4,67.66,342300.0
2014-02-14 09:30:00,67.55,67.92,66.67,67.5,64200.0,67.55,67.92,66.67,67.5,64200.0
2014-02-14 10:00:00,67.6,67.6,66.76,66.78,56000.0,67.6,67.6,66.76,66.78,56000.0
2014-02-14 11:00:00,66.8,67.27,66.76,67.07,96600.0,66.8,67.27,66.76,67.07,96600.0
2014-02-14 12:00:00,67.06,67.4,66.98,67.4,210500.0,67.06,67.4,66.98,67.4,210500.0
2014-02-14 13:00:00,67.42,68.0,67.28,67.72,104000.0,67.42,68.0,67.28,67.72,104000.0
2014-02-14 14:00:00,67.66,67.75,67.47,67.65,47100.0,67.66,67.75,67.47,67.65,47100.0
2014-02-14 15:00:00,67.65,67.75,67.52,67.53,157100.0,67.65,67.75,67.52,67.53,157100.0
2014-02-18 09:30:00,67.1,67.89,67.1,67.48,132300.0,67.1,67.89,67.1,67.48,132300.0
2014-02-18 10:00:00,67.45,67.81,67.0,67.54,192100.0,67.45,67.81,67.0,67.54,192100.0
2014-02-18 11:00:00,67.5,67.71,67.5,67.54,81700.0,67.5,67.71,67.5,67.54,81700.0
2014-02-18 12:00:00,67.55,67.63,67.36,67.46,200300.0,67.55,67.63,67.36,67.46,200300.0
2014-02-18 13:00:00,67.49,67.59,67.13,67.47,130500.0,67.49,67.59,67.13,67.47,130500.0
2014-02-18 14:00:00,67.47,67.59,67.3,67.41,75900.0,67.47,67.59,67.3,67.41,75900.0
2014-02-18 15:00:00,67.39,67.63,67.37,67.52,285100.0,67.39,67.63,67.37,67.52,285100.0
2014-02-19 09:30:00,67.28,67.46,66.03,66.19,64000.0,67.28,67.46,66.03,66.19,64000.0
2014-02-19 10:00:00,66.23,66.57,66.02,66.09,127500.0,66.23,66.57,66.02,66.09,127500.0
2014-02-19 11:00:00,66.09,67.08,66.09,66.92,109900.0,66.09,67.08,66.09,66.92,109900.0
2014-02-19 12:00:00,66.89,66.99,66.42,66.83,66100.0,66.89,66.99,66.42,66.83,66100.0
2014-02-19 13:00:00,66.9,67.18,66.82,66.97,49700.0,66.9,67.18,66.82,66.97,49700.0
2014-02-19 14:00:00,66.94,67.17,66.86,67.0,58800.0,66.94,67.17,66.86,67.0,58800.0
2014-02-19 15:00:00,67.0,67.0,66.54,66.74,206400.0,67.0,67.0,66.54,66.74,206400.0
2014-02-20 09:30:00,67.0,67.0,66.04,66.89,48000.0,67.0,67.0,66.04,66.89,48000.0
2014-02-20 10:00:00,66.81,67.0,66.6,66.83,72300.0,66.81,67.0,66.6,66.83,72300.0
2014-02-20 11:00:00,66.83,66.91,66.32,66.36,74000.0,66.83,66.91,66.32,66.36,74000.0
2014-02-20 12:00:00,66.37,67.0,66.2,66.99,49100.0,66.37,67.0,66.2,66.99,49100.0
2014-02-20 13:00:00,66.98,67.38,66.9,67.08,83800.0,66.98,67.38,66.9,67.08,83800.0
2014-02-20 14:00:00,67.1,67.13,66.91,66.97,142300.0,67.1,67.13,66.91,66.97,142300.0
2014-02-20 15:00:00,66.98,67.12,66.93,67.08,181100.0,66.98,67.12,66.93,67.08,181100.0
2014-02-21 09:30:00,67.45,68.54,67.23,68.54,128100.0,67.45,68.54,67.23,68.54,128100.0
2014-02-21 10:00:00,68.54,69.44,67.92,69.34,266800.0,68.54,69.44,67.92,69.34,266800.0
2014-02-21 11:00:00,69.41,69.99,68.89,69.8,338200.0,69.41,69.99,68.89,69.8,338200.0
2014-02-21 12:00:00,69.74,69.88,69.29,69.59,192200.0,69.74,69.88,69.29,69.59,192200.0
2014-02-21 13:00:00,69.59,71.1,69.36,70.05,556400.0,69.59,71.1,69.36,70.05,556400.0
2014-02-21 14:00:00,70.08,70.71,69.86,69.92,245200.0,70.08,70.71,69.86,69.92,245200.0
2014-02-21 15:00:00,69.96,70.03,69.1,69.26,376600.0,69.96,70.03,69.1,69.26,376600.0
2014-02-24 09:30:00,68.88,69.25,68.51,68.9,121800.0,68.88,69.25,68.51,68.9,121800.0
2014-02-24 10:00:00,68.83,69.6,68.56,69.48,134600.0,68.83,69.6,68.56,69.48,134600.0
2014-02-24 11:00:00,69.44,69.54,69.18,69.41,52900.0,69.44,69.54,69.18,69.41,52900.0
2014-02-24 12:00:00,69.44,69.85,69.09,69.15,57100.0,69.44,69.85,69.09,69.15,57100.0
2014-02-24 13:00:00,69.18,69.29,68.86,69.01,92700.0,69.18,69.29,68.86,69.01,92700.0
2014-02-24 14:00:00,69.05,69.14,68.7,68.79,66300.0,69.05,69.14,68.7,68.79,66300.0
2014-02-24 15:00:00,68.78,69.3,68.57,68.9,247900.0,68.78,69.3,68.57,68.9,247900.0
2014-02-25 09:30:00,69.0,69.3,67.81,68.05,83700.0,69.0,69.3,67.81,68.05,83700.0
2014-02-25 10:00:00,68.07,69.13,68.02,68.96,148200.0,68.07,69.13,68.02,68.96,148200.0
2014-02-25 11:00:00,68.9,69.22,68.57,68.67,96900.0,68.9,69.22,68.57,68.67,96900.0
2014-02-25 12:00:00,68.64,68.64,68.28,68.41,45100.0,68.64,68.64,68.28,68.41,45100.0
2014-02-25 13:00:00,68.36,68.38,67.97,68.15,73400.0,68.36,68.38,67.97,68.15,73400.0
2014-02-25 14:00:00,68.15,68.51,67.88,68.39,84900.0,68.15,68.51,67.88,68.39,84900.0
2014-02-25 15:00:00,68.4,69.06,68.39,68.76,233600.0,68.4,69.06,68.39,68.76,233600.0
2014-02-26 09:30:00,68.63,69.5,68.32,68.89,90600.0,68.63,69.5,68.32,68.89,90600.0
2014-02-26 10:00:00,68.77,69.38,68.2,69.24,163200.0,68.77,69.38,68.2,69.24,163200.0
2014-02-26 11:00:00,69.24,70.0,69.19,69.79,157000.0,69.24,70.0,69.19,69.79,157000.0
2014-02-26 12:00:00,69.76,70.42,69.59,70.26,165900.0,69.76,70.42,69.59,70.26,165900.0
2014-02-26 13:00:00,70.23,70.23,69.41,69.41,138000.0,70.23,70.23,69.41,69.41,138000.0
2014-02-26 14:00:00,69.45,69.53,68.24,68.49,132700.0,69.45,69.53,68.24,68.49,132700.0
2014-02-26 15:00:00,68.47,69.02,68.42,68.66,261700.0,68.47,69.02,68.42,68.66,261700.0
2014-02-27 09:30:00,68.37,70.1,68.37,70.09,173300.0,68.37,70.1,68.37,70.09,173300.0
2014-02-27 10:00:00,70.04,70.57,69.62,69.91,122400.0,70.04,70.57,69.62,69.91,122400.0
2014-02-27 11:00:00,69.91,70.66,69.91,70.32,84200.0,69.91,70.66,69.91,70.32,84200.0
2014-02-27 12:00:00,70.39,70.78,70.25,70.67,108600.0,70.39,70.78,70.25,70.67,108600.0
2014-02-27 13:00:00,70.67,71.76,70.58,71.68,222200.0,70.67,71.76,70.58,71.68,222200.0
2014-02-27 14:00:00,71.69,71.8,71.12,71.5,543800.0,71.69,71.8,71.12,71.5,543800.0
2014-02-27 15:00:00,71.53,71.53,69.97,70.09,493900.0,71.53,71.53,69.97,70.09,493900.0
2014-02-28 09:30:00,69.69,70.2,69.26,69.62,110400.0,69.69,70.2,69.26,69.62,110400.0
2014-02-28 10:00:00,69.59,69.87,68.84,68.97,252500.0,69.59,69.87,68.84,68.97,252500.0
2014-02-28 11:00:00,68.99,69.09,68.36,68.6,130200.0,68.99,69.09,68.36,68.6,130200.0
2014-02-28 12:00:00,68.47,68.63,68.06,68.2,85200.0,68.47,68.63,68.06,68.2,85200.0
2014-02-28 13:00:00,68.2,68.25,66.97,66.98,172900.0,68.2,68.25,66.97,66.98,172900.0
2014-02-28 14:00:00,66.99,67.19,66.14,66.49,189000.0,66.99,67.19,66.14,66.49,189000.0
2014-02-28 15:00:00,66.49,68.12,65.78,68.06,550800.0,66.49,68.12,65.78,68.06,550800.0
2014-03-03 09:30:00,66.78,67.32,66.22,66.98,159100.0,66.78,67.32,66.22,66.98,159100.0
2014-03-03 10:00:00,66.95,67.13,65.71,66.61,263400.0,66.95,67.13,65.71,66.61,263400.0
2014-03-03 11:00:00,66.55,67.61,65.58,67.0,367200.0,66.55,67.61,65.58,67.0,367200.0
2014-03-03 12:00:00,67.01,67.3,66.48,67.15,146900.0,67.01,67.3,66.48,67.15,146900.0
2014-03-03 13:00:00,67.14,67.42,66.83,67.38,121500.0,67.14,67.42,66.83,67.38,121500.0
2014-03-03 14:00:00,67.37,67.77,67.09,67.67,125600.0,67.37,67.77,67.09,67.67,125600.0
2014-03-03 15:00:00,67.68,67.98,67.35,67.95,251800.0,67.68,67.98,67.35,67.95,251800.0
2014-03-04 09:30:00,68.74,69.95,68.74,69.28,156600.0,68.74,69.95,68.74,69.28,156600.0
2014-03-04 10:00:00,69.3,70.49,68.96,70.44,224100.0,69.3,70.49,68.96,70.44,224100.0
2014-03-04 11:00:00,70.43,70.8,70.11,70.57,220000.0,70.43,70.8,70.11,70.57,220000.0
2014-03-04 12:00:00,70.6,71.18,70.59,71.17,177100.0,70.6,71.18,70.59,71.17,177100.0
2014-03-04 13:00:00,71.17,71.34,70.9,70.98,139700.0,71.17,71.34,70.9,70.98,139700.0
2014-03-04 14:00:00,71.0,71.09,70.73,71.0,212700.0,71.0,71.09,70.73,71.0,212700.0
2014-03-04 15:00:00,71.0,71.07,70.5,70.82,441200.0,71.0,71.07,70.5,70.82,441200.0
2014-03-05 09:30:00,70.72,70.77,69.43,70.26,92900.0,70.72,70.77,69.43,70.26,92900.0
2014-03-05 10:00:00,70.23,71.39,69.97,71.28,228200.0,70.23,71.39,69.97,71.28,228200.0
2014-03-05 11:00:00,71.29,71.46,70.8,70.82,105900.0,71.29,71.46,70.8,70.82,105900.0
2014-03-05 12:00:00,70.8,71.1,70.5,70.65,174200.0,70.8,71.1,70.5,70.65,174200.0
2014-03-05 13:00:00,70.66,70.68,70.26,70.33,61300.0,70.66,70.68,70.26,70.33,61300.0
2014-03-05 14:00:00,70.33,71.0,70.3,70.74,95200.0,70.33,71.0,70.3,70.74,95200.0
2014-03-05 15:00:00,70.74,70.75,69.9,70.01,362900.0,70.74,70.75,69.9,70.01,362900.0
2014-03-06 09:30:00,70.25,70.4,69.32,69.38,83100.0,70.25,70.4,69.32,69.38,83100.0
2014-03-06 10:00:00,69.33,69.55,68.66,68.95,132000.0,69.33,69.55,68.66,68.95,132000.0
2014-03-06 11:00:00,68.96,69.18,68.75,68.77,155700.0,68.96,69.18,68.75,68.77,155700.0
2014-03-06 12:00:00,68.78,68.99,68.33,68.98,135200.0,68.78,68.99,68.33,68.98,135200.0
2014-03-06 13:00:00,68.97,68.97,68.46,68.47,139000.0,68.97,68.97,68.46,68.47,139000.0
2014-03-06 14:00:00,68.46,68.8,68.37,68.77,228600.0,68.46,68.8,68.37,68.77,228600.0
2014-03-06 15:00:00,68.78,68.96,68.49,68.57,429000.0,68.78,68.96,68.49,68.57,429000.0
2014-03-07 09:30:00,69.25,69.32,67.14,67.56,100900.0,69.25,69.32,67.14,67.56,100900.0
2014-03-07 10:00:00,67.65,68.53,67.4,67.98,252500.0,67.65,68.53,67.4,67.98,252500.0
2014-03-07 11:00:00,67.99,68.0,67.39,67.7,133500.0,67.99,68.0,67.39,67.7,133500.0
2014-03-07 12:00:00,67.73,67.79,67.26,67.26,87300.0,67.73,67.79,67.26,67.26,87300.0
2014-03-07 13:00:00,67.26,67.26,66.59,67.2,124600.0,67.26,67.26,66.59,67.2,124600.0
2014-03-07 14:00:00,67.2,67.29,66.26,66.37,207200.0,67.2,67.29,66.26,66.37,207200.0
2014-03-07 15:00:00,66.4,67.29,66.32,67.14,319400.0,66.4,67.29,66.32,67.14,319400.0
2014-03-10 09:30:00,66.94,67.22,66.31,66.54,84900.0,66.94,67.22,66.31,66.54,84900.0
2014-03-10 10:00:00,66.53,66.56,65.41,65.93,217800.0,66.53,66.56,65.41,65.93,217800.0
2014-03-10 11:00:00,65.85,66.42,65.69,66.03,194900.0,65.85,66.42,65.69,66.03,194900.0
2014-03-10 12:00:00,66.03,66.32,66.03,66.23,174800.0,66.03,66.32,66.03,66.23,174800.0
2014-03-10 13:00:00,66.23,66.29,65.87,66.22,161300.0,66.23,66.29,65.87,66.22,161300.0
2014-03-10 14:00:00,66.2,66.38,66.14,66.29,146600.0,66.2,66.38,66.14,66.29,146600.0
2014-03-10 15:00:00,66.29,67.01,66.19,66.89,339800.0,66.29,67.01,66.19,66.89,339800.0
2014-03-11 09:30:00,67.18,67.18,66.23,66.82,49900.0,67.18,67.18,66.23,66.82,49900.0
2014-03-11 10:00:00,66.84,68.18,66.34,67.67,255500.0,66.84,68.18,66.34,67.67,255500.0
2014-03-11 11:00:00,67.69,67.96,67.3,67.71,189000.0,67.69,67.96,67.3,67.71,189000.0
2014-03-11 12:00:00,67.73,67.76,66.88,67.07,92100.0,67.73,67.76,66.88,67.07,92100.0
2014-03-11 13:00:00,67.03,67.43,66.83,67.43,118400.0,67.03,67.43,66.83,67.43,118400.0
2014-03-11 14:00:00,67.43,67.51,66.76,66.77,106400.0,67.43,67.51,66.76,66.77,106400.0
2014-03-11 15:00:00,66.77,67.04,66.51,66.91,257300.0,66.77,67.04,66.51,66.91,257300.0
2014-03-12 09:30:00,66.44,66.94,65.8,66.63,80000.0,66.44,66.94,65.8,66.63,80000.0
2014-03-12 10:00:00,66.61,68.3,66.61,68.0,174300.0,66.61,68.3,66.61,68.0,174300.0
2014-03-12 11:00:00,68.05,68.58,67.91,68.01,146800.0,68.05,68.58,67.91,68.01,146800.0
2014-03-12 12:00:00,67.91,67.91,67.35,67.8,70400.0,67.91,67.91,67.35,67.8,70400.0
2014-03-12 13:00:00,67.83,68.41,67.66,68.29,65900.0,67.83,68.41,67.66,68.29,65900.0
2014-03-12 14:00:00,68.37,68.99,68.32,68.73,106400.0,68.37,68.99,68.32,68.73,106400.0
2014-03-12 15:00:00,68.74,68.92,68.41,68.82,338500.0,68.74,68.92,68.41,68.82,338500.0
2014-03-13 09:30:00,69.29,69.41,67.65,67.92,94200.0,69.29,69.41,67.65,67.92,94200.0
2014-03-13 10:00:00,67.91,68.24,67.39,67.56,133200.0,67.91,68.24,67.39,67.56,133200.0
2014-03-13 11:00:00,67.54,67.88,67.23,67.32,104200.0,67.54,67.88,67.23,67.32,104200.0
2014-03-13 12:00:00,67.31,67.39,66.33,66.61,118800.0,67.31,67.39,66.33,66.61,118800.0
2014-03-13 13:00:00,66.64,67.3,66.01,67.13,140200.0,66.64,67.3,66.01,67.13,140200.0
2014-03-13 14:00:00,67.11,67.94,67.05,67.37,167400.0,67.11,67.94,67.05,67.37,167400.0
2014-03-13 15:00:00,67.37,67.98,67.26,67.77,299800.0,67.37,67.98,67.26,67.77,299800.0
2014-03-14 09:30:00,67.64,68.04,66.17,66.17,78500.0,67.64,68.04,66.17,66.17,78500.0
2014-03-14 10:00:00,66.18,67.48,66.12,66.8,147800.0,66.18,67.48,66.12,66.8,147800.0
2014-03-14 11:00:00,66.8,67.27,66.34,67.2,108600.0,66.8,67.27,66.34,67.2,108600.0
2014-03-14 12:00:00,67.15,67.29,66.72,67.14,65600.0,67.15,67.29,66.72,67.14,65600.0
2014-03-14 13:00:00,67.15,67.27,66.61,66.78,67000.0,67.15,67.27,66.61,66.78,67000.0
2014-03-14 14:00:00,66.81,66.84,66.17,66.17,162000.0,66.81,66.84,66.17,66.17,162000.0
2014-03-14 15:00:00,66.18,66.41,66.07,66.19,348700.0,66.18,66.41,66.07,66.19,348700.0
2014-03-17 09:30:00,66.8,67.97,66.79,66.99,121000.0,66.8,67.97,66.79,66.99,121000.0
2014-03-17 10:00:00,66.99,67.58,66.47,66.73,118500.0,66.99,67.58,66.47,66.73,118500.0
2014-03-17 11:00:00,66.83,67.0,66.35,66.65,58300.0,66.83,67.0,66.35,66.65,58300.0
2014-03-17 12:00:00,66.63,67.17,66.51,67.17,96100.0,66.63,67.17,66.51,67.17,96100.0
2014-03-17 13:00:00,67.15,67.32,67.02,67.07,38400.0,67.15,67.32,67.02,67.07,38400.0
2014-03-17 14:00:00,67.07,67.17,66.85,66.87,40600.0,67.07,67.17,66.85,66.87,40600.0
2014-03-17 15:00:00,66.84,67.09,66.66,66.98,181400.0,66.84,67.09,66.66,66.98,181400.0
2014-03-18 09:30:00,67.08,68.0,67.02,67.33,89400.0,67.08,68.0,67.02,67.33,89400.0
2014-03-18 10:00:00,67.32,67.48,66.77,67.11,148700.0,67.32,67.48,66.77,67.11,148700.0
2014-03-18 11:00:00,67.11,67.48,66.91,67.11,78700.0,67.11,67.48,66.91,67.11,78700.0
2014-03-18 12:00:00,67.11,67.39,66.76,66.82,115500.0,67.11,67.39,66.76,66.82,115500.0
2014-03-18 13:00:00,66.85,67.6,66.51,67.58,91700.0,66.85,67.6,66.51,67.58,91700.0
2014-03-18 14:00:00,67.56,67.9,67.28,67.8,137500.0,67.56,67.9,67.28,67.8,137500.0
2014-03-18 15:00:00,67.8,69.45,67.71,68.46,445200.0,67.8,69.45,67.71,68.46,445200.0
2014-03-19 09:30:00,68.46,68.89,68.16,68.82,76400.0,68.46,68.89,68.16,68.82,76400.0
2014-03-19 10:00:00,68.81,68.84,67.89,68.38,118300.0,68.81,68.84,67.89,68.38,118300.0
2014-03-19 11:00:00,68.36,68.37,67.82,68.05,80800.0,68.36,68.37,67.82,68.05,80800.0
2014-03-19 12:00:00,68.05,68.28,68.03,68.18,27700.0,68.05,68.28,68.03,68.18,27700.0
2014-03-19 13:00:00,68.22,68.34,68.11,68.34,30900.0,68.22,68.34,68.11,68.34,30900.0
2014-03-19 14:00:00,68.35,68.53,67.81,67.85,97200.0,68.35,68.53,67.81,67.85,97200.0
2014-03-19 15:00:00,67.87,67.9,67.0,67.41,231900.0,67.87,67.9,67.0,67.41,231900.0
2014-03-20 09:30:00,66.87,68.38,66.87,67.63,59300.0,66.87,68.38,66.87,67.63,59300.0
2014-03-20 10:00:00,67.63,68.58,67.49,68.01,173400.0,67.63,68.58,67.49,68.01,173400.0
2014-03-20 11:00:00,68.05,68.1,67.38,67.65,90300.0,68.05,68.1,67.38,67.65,90300.0
2014-03-20 12:00:00,67.67,68.29,67.46,67.98,92300.0,67.67,68.29,67.46,67.98,92300.0
2014-03-20 13:00:00,68.0,68.06,66.7,66.72,139000.0,68.0,68.06,66.7,66.72,139000.0
2014-03-20 14:00:00,66.72,67.15,66.63,67.04,151000.0,66.72,67.15,66.63,67.04,151000.0
2014-03-20 15:00:00,67.05,67.18,66.43,66.62,280700.0,67.05,67.18,66.43,66.62,280700.0
2014-03-21 09:30:00,66.64,66.64,64.02,64.31,257500.0,66.64,66.64,64.02,64.31,257500.0
2014-03-21 10:00:00,64.31,64.31,62.97,63.1,553400.0,64.31,64.31,62.97,63.1,553400.0
2014-03-21 11:00:00,63.11,63.4,62.53,62.94,575000.0,63.11,63.4,62.53,62.94,575000.0
2014-03-21 12:00:00,62.9,63.07,62.62,62.91,214600.0,62.9,63.07,62.62,62.91,214600.0
2014-03-21 13:00:00,62.9,63.49,62.86,63.45,239200.0,62.9,63.49,62.86,63.45,239200.0
2014-03-21 14:00:00,63.48,63.86,63.37,63.67,185300.0,63.48,63.86,63.37,63.67,185300.0
2014-03-21 15:00:00,63.65,63.65,62.56,62.56,503000.0,63.65,63.65,62.56,62.56,503000.0
2014-03-24 09:30:00,62.63,63.06,60.75,61.94,221800.0,62.63,63.06,60.75,61.94,221800.0
2014-03-24 10:00:00,61.94,61.94,60.01,60.23,560800.0,61.94,61.94,60.01,60.23,560800.0
2014-03-24 11:00:00,60.24,60.63,59.69,60.37,370700.0,60.24,60.63,59.69,60.37,370700.0
2014-03-24 12:00:00,60.3,60.76,59.71,59.73,222200.0,60.3,60.76,59.71,59.73,222200.0
2014-03-24 13:00:00,59.73,60.92,59.58,60.85,318700.0,59.73,60.92,59.58,60.85,318700.0
2014-03-24 14:00:00,60.84,62.65,60.84,61.97,343000.0,60.84,62.65,60.84,61.97,343000.0
2014-03-24 15:00:00,61.96,62.06,61.43,61.54,339600.0,61.96,62.06,61.43,61.54,339600.0
2014-03-25 09:30:00,61.8,62.17,60.37,61.35,215200.0,61.8,62.17,60.37,61.35,215200.0
2014-03-25 10:00:00,61.39,62.25,59.58,59.79,362300.0,61.39,62.25,59.58,59.79,362300.0
2014-03-25 11:00:00,59.87,60.26,57.76,58.07,519100.0,59.87,60.26,57.76,58.07,519100.0
2014-03-25 12:00:00,58.07,59.57,57.57,59.43,588500.0,58.07,59.57,57.57,59.43,588500.0
2014-03-25 13:00:00,59.44,60.33,59.09,59.45,519100.0,59.44,60.33,59.09,59.45,519100.0
2014-03-25 14:00:00,59.45,59.77,59.02,59.54,315900.0,59.45,59.77,59.02,59.54,315900.0
2014-03-25 15:00:00,59.52,59.62,59.08,59.2,543500.0,59.52,59.62,59.08,59.2,543500.0
2014-03-26 09:30:00,60.0,60.71,59.42,59.48,153900.0,60.0,60.71,59.42,59.48,153900.0
2014-03-26 10:00:00,59.53,59.55,58.42,58.48,219100.0,59.53,59.55,58.42,58.48,219100.0
2014-03-26 11:00:00,58.5,59.23,58.21,58.5,209800.0,58.5,59.23,58.21,58.5,209800.0
2014-03-26 12:00:00,58.48,58.89,58.15,58.86,129700.0,58.48,58.89,58.15,58.86,129700.0
2014-03-26 13:00:00,58.84,58.89,57.77,58.07,138700.0,58.84,58.89,57.77,58.07,138700.0
2014-03-26 14:00:00,58.05,58.49,57.59,58.39,237400.0,58.05,58.49,57.59,58.39,237400.0
2014-03-26 15:00:00,58.42,58.5,57.39,57.55,586500.0,58.42,58.5,57.39,57.55,586500.0
2014-03-27 09:30:00,57.21,57.38,55.14,56.74,518000.0,57.21,57.38,55.14,56.74,518000.0
2014-03-27 10:00:00,56.58,58.4,56.58,58.13,453200.0,56.58,58.4,56.58,58.13,453200.0
2014-03-27 11:00:00,58.15,58.2,57.28,57.68,322700.0,58.15,58.2,57.28,57.68,322700.0
2014-03-27 12:00:00,57.73,58.9,57.42,58.72,289900.0,57.73,58.9,57.42,58.72,289900.0
2014-03-27 13:00:00,58.67,59.1,58.35,58.71,230400.0,58.67,59.1,58.35,58.71,230400.0
2014-03-27 14:00:00,58.68,59.1,58.51,58.68,290800.0,58.68,59.1,58.51,58.68,290800.0
2014-03-27 15:00:00,58.65,59.25,58.54,59.02,652000.0,58.65,59.25,58.54,59.02,652000.0
2014-03-28 09:30:00,59.28,59.69,57.85,57.86,165300.0,59.28,59.69,57.85,57.86,165300.0
2014-03-28 10:00:00,57.92,58.72,57.87,58.64,357800.0,57.92,58.72,57.87,58.64,357800.0
2014-03-28 11:00:00,58.73,59.2,58.71,59.06,188900.0,58.73,59.2,58.71,59.06,188900.0
2014-03-28 12:00:00,59.07,59.41,58.9,59.25,90600.0,59.07,59.41,58.9,59.25,90600.0
2014-03-28 13:00:00,59.19,59.23,58.74,58.8,107100.0,59.19,59.23,58.74,58.8,107100.0
2014-03-28 14:00:00,58.8,58.8,57.94,58.08,129100.0,58.8,58.8,57.94,58.08,129100.0
2014-03-28 15:00:00,58.09,58.2,57.8,57.93,326100.0,58.09,58.2,57.8,57.93,326100.0
2014-03-31 09:30:00,58.38,59.07,57.86,59.02,71700.0,58.38,59.07,57.86,59.02,71700.0
2014-03-31 10:00:00,59.02,59.42,58.39,58.68,189400.0,59.02,59.42,58.39,58.68,189400.0
2014-03-31 11:00:00,58.7,59.38,58.63,59.33,116900.0,58.7,59.38,58.63,59.33,116900.0
2014-03-31 12:00:00,59.34,59.62,58.9,59.0,120200.0,59.34,59.62,58.9,59.0,120200.0
2014-03-31 13:00:00,59.01,59.16,58.76,59.01,151500.0,59.01,59.16,58.76,59.01,151500.0
2014-03-31 14:00:00,59.01,59.34,58.97,59.06,120700.0,59.01,59.34,58.97,59.06,120700.0
2014-03-31 15:00:00,59.05,59.95,58.96,59.92,698800.0,59.05,59.95,58.96,59.92,698800.0
2014-04-01 09:30:00,60.07,60.57,59.71,60.21,141000.0,60.07,60.57,59.71,60.21,141000.0
2014-04-01 10:00:00,60.21,61.34,60.09,60.95,346800.0,60.21,61.34,60.09,60.95,346800.0
2014-04-01 11:00:00,60.93,61.91,60.37,61.82,380500.0,60.93,61.91,60.37,61.82,380500.0
2014-04-01 12:00:00,61.82,62.09,61.23,61.77,252500.0,61.82,62.09,61.23,61.77,252500.0
2014-04-01 13:00:00,61.75,62.31,60.93,62.24,267100.0,61.75,62.31,60.93,62.24,267100.0
2014-04-01 14:00:00,62.25,62.32,61.62,61.73,212700.0,62.25,62.32,61.62,61.73,212700.0
2014-04-01 15:00:00,61.76,62.55,61.68,62.54,343400.0,61.76,62.55,61.68,62.54,343400.0
2014-04-02 09:30:00,63.23,63.96,61.29,61.32,224400.0,63.23,63.96,61.29,61.32,224400.0
2014-04-02 10:00:00,61.34,61.78,61.0,61.67,342700.0,61.34,61.78,61.0,61.67,342700.0
2014-04-02 11:00:00,61.62,62.1,61.01,61.97,160500.0,61.62,62.1,61.01,61.97,160500.0
2014-04-02 12:00:00,61.97,62.01,61.23,61.28,88500.0,61.97,62.01,61.23,61.28,88500.0
2014-04-02 13:00:00,61.29,61.34,60.55,60.74,103200.0,61.29,61.34,60.55,60.74,103200.0
2014-04-02 14:00:00,60.73,61.21,60.71,60.77,136000.0,60.73,61.21,60.71,60.77,136000.0
2014-04-02 15:00:00,60.79,61.33,60.5,61.27,267800.0,60.79,61.33,60.5,61.27,267800.0
2014-04-03 09:30:00,61.08,61.33,60.5,60.87,93200.0,61.08,61.33,60.5,60.87,93200.0
2014-04-03 10:00:00,60.91,60.98,58.51,58.51,324600.0,60.91,60.98,58.51,58.51,324600.0
2014-04-03 11:00:00,58.5,58.67,57.56,57.76,416600.0,58.5,58.67,57.56,57.76,416600.0
2014-04-03 12:00:00,57.74,57.74,56.36,57.23,634300.0,57.74,57.74,56.36,57.23,634300.0
2014-04-03 13:00:00,57.22,57.4,56.27,56.31,333500.0,57.22,57.4,56.27,56.31,333500.0
2014-04-03 14:00:00,56.32,56.37,54.71,54.84,1162000.0,56.32,56.37,54.71,54.84,1162000.0
2014-04-03 15:00:00,54.87,55.15,53.77,54.68,1763600.0,54.87,55.15,53.77,54.68,1763600.0
2014-04-04 09:30:00,55.5,55.8,54.37,55.02,621900.0,55.5,55.8,54.37,55.02,621900.0
2014-04-04 10:00:00,55.03,55.57,54.26,54.44,784600.0,55.03,55.57,54.26,54.44,784600.0
2014-04-04 11:00:00,54.44,54.62,54.0,54.01,892300.0,54.44,54.62,54.0,54.01,892300.0
2014-04-04 12:00:00,54.0,54.01,52.37,52.68,734600.0,54.0,54.01,52.37,52.68,734600.0
2014-04-04 13:00:00,52.72,53.2,52.66,52.98,435000.0,52.72,53.2,52.66,52.98,435000.0
2014-04-04 14:00:00,52.98,53.07,51.96,52.03,623300.0,52.98,53.07,51.96,52.03,623300.0
2014-04-04 15:00:00,52.03,52.7,51.87,52.31,1021200.0,52.03,52.7,51.87,52.31,1021200.0
2014-04-07 09:30:00,51.75,52.64,50.82,52.64,437300.0,51.75,52.64,50.82,52.64,437300.0
2014-04-07 10:00:00,52.64,52.68,50.52,51.08,550000.0,52.64,52.68,50.52,51.08,550000.0
2014-04-07 11:00:00,51.06,51.39,50.56,50.82,297000.0,51.06,51.39,50.56,50.82,297000.0
2014-04-07 12:00:00,50.71,51.08,50.25,50.85,405400.0,50.71,51.08,50.25,50.85,405400.0
2014-04-07 13:00:00,50.86,50.94,49.91,49.91,305200.0,50.86,50.94,49.91,49.91,305200.0
2014-04-07 14:00:00,49.94,50.19,49.21,49.92,914400.0,49.94,50.19,49.21,49.92,914400.0
2014-04-07 15:00:00,49.92,51.23,49.92,50.94,911000.0,49.92,51.23,49.92,50.94,911000.0
2014-04-08 09:30:00,51.15,52.25,51.01,51.57,315900.0,51.15,52.25,51.01,51.57,315900.0
2014-04-08 10:00:00,51.5,51.65,50.26,50.64,568800.0,51.5,51.65,50.26,50.64,568800.0
2014-04-08 11:00:00,50.6,51.32,50.39,51.11,3829600.0,50.6,51.32,50.39,51.11,3829600.0
2014-04-08 12:00:00,51.15,51.36,50.41,50.5,722600.0,51.15,51.36,50.41,50.5,722600.0
2014-04-08 13:00:00,50.45,51.3,50.26,51.29,483500.0,50.45,51.3,50.26,51.29,483500.0
2014-04-08 14:00:00,51.3,51.5,50.34,50.64,576100.0,51.3,51.5,50.34,50.64,576100.0
2014-04-08 15:00:00,50.65,51.06,50.48,50.87,1175200.0,50.65,51.06,50.48,50.87,1175200.0
2014-04-09 09:30:00,52.03,52.4,51.59,51.6,564500.0,52.03,52.4,51.59,51.6,564500.0
2014-04-09 10:00:00,51.63,52.64,51.15,52.57,668600.0,51.63,52.64,51.15,52.57,668600.0
2014-04-09 11:00:00,52.55,52.71,52.18,52.5,459500.0,52.55,52.71,52.18,52.5,459500.0
2014-04-09 12:00:00,52.52,53.65,52.5,53.23,415600.0,52.52,53.65,52.5,53.23,415600.0
2014-04-09 13:00:00,53.22,53.75,53.14,53.64,472000.0,53.22,53.75,53.14,53.64,472000.0
2014-04-09 14:00:00,53.65,55.0,53.52,54.3,686600.0,53.65,55.0,53.52,54.3,686600.0
2014-04-09 15:00:00,54.28,54.98,54.17,54.9,785800.0,54.28,54.98,54.17,54.9,785800.0
2014-04-10 09:30:00,54.74,54.89,53.3,53.57,307300.0,54.74,54.89,53.3,53.57,307300.0
2014-04-10 10:00:00,53.58,53.61,52.02,52.49,700300.0,53.58,53.61,52.02,52.49,700300.0
2014-04-10 11:00:00,52.44,52.45,51.21,51.21,440200.0,52.44,52.45,51.21,51.21,440200.0
2014-04-10 12:00:00,51.22,51.58,51.02,51.05,575300.0,51.22,51.58,51.02,51.05,575300.0
2014-04-10 13:00:00,51.07,51.52,50.37,51.49,331900.0,51.07,51.52,50.37,51.49,331900.0
2014-04-10 14:00:00,51.5,51.57,50.39,50.41,415700.0,51.5,51.57,50.39,50.41,415700.0
2014-04-10 15:00:00,50.39,50.88,49.84,50.62,741800.0,50.39,50.88,49.84,50.62,741800.0
2014-04-11 09:30:00,49.91,50.72,49.1,49.93,428600.0,49.91,50.72,49.1,49.93,428600.0
2014-04-11 10:00:00,49.86,50.36,49.14,50.15,459200.0,49.86,50.36,49.14,50.15,459200.0
2014-04-11 11:00:00,50.13,50.79,49.84,50.54,298100.0,50.13,50.79,49.84,50.54,298100.0
2014-04-11 12:00:00,50.55,50.84,50.05,50.4,106800.0,50.55,50.84,50.05,50.4,106800.0
2014-04-11 13:00:00,50.39,50.46,49.82,49.92,133000.0,50.39,50.46,49.82,49.92,133000.0
2014-04-11 14:00:00,49.9,50.13,49.55,49.73,215600.0,49.9,50.13,49.55,49.73,215600.0
2014-04-11 15:00:00,49.68,49.84,49.37,49.66,624000.0,49.68,49.84,49.37,49.66,624000.0
2014-04-14 09:30:00,50.12,50.45,49.57,49.76,209300.0,50.12,50.45,49.57,49.76,209300.0
2014-04-14 10:00:00,49.85,51.14,49.6,50.68,414900.0,49.85,51.14,49.6,50.68,414900.0
2014-04-14 11:00:00,50.64,50.94,50.31,50.63,236600.0,50.64,50.94,50.31,50.63,236600.0
2014-04-14 12:00:00,50.58,50.81,49.97,50.04,142700.0,50.58,50.81,49.97,50.04,142700.0
2014-04-14 13:00:00,50.05,50.2,49.73,49.76,164700.0,50.05,50.2,49.73,49.76,164700.0
2014-04-14 14:00:00,49.79,49.96,49.34,49.34,153200.0,49.79,49.96,49.34,49.34,153200.0
2014-04-14 15:00:00,49.38,49.68,48.8,49.64,473500.0,49.38,49.68,48.8,49.64,473500.0
2014-04-15 09:30:00,49.94,51.71,49.81,51.38,282100.0,49.94,51.71,49.81,51.38,282100.0
2014-04-15 10:00:00,51.38,51.68,49.53,49.63,448000.0,51.38,51.68,49.53,49.63,448000.0
2014-04-15 11:00:00,49.61,49.79,48.86,48.88,243200.0,49.61,49.79,48.86,48.88,243200.0
2014-04-15 12:00:00,48.84,49.28,48.63,48.75,115200.0,48.84,49.28,48.63,48.75,115200.0
2014-04-15 13:00:00,48.76,50.12,48.71,50.05,110600.0,48.76,50.12,48.71,50.05,110600.0
2014-04-15 14:00:00,50.04,51.45,49.9,51.01,363700.0,50.04,51.45,49.9,51.01,363700.0
2014-04-15 15:00:00,51.02,51.99,50.64,51.7,706300.0,51.02,51.99,50.64,51.7,706300.0
2014-04-16 09:30:00,52.12,52.25,50.95,51.62,203400.0,52.12,52.25,50.95,51.62,203400.0
2014-04-16 10:00:00,51.61,52.03,51.4,51.67,299700.0,51.61,52.03,51.4,51.67,299700.0
2014-04-16 11:00:00,51.65,52.69,51.59,52.64,313900.0,51.65,52.69,51.59,52.64,313900.0
2014-04-16 12:00:00,52.65,53.51,52.49,52.73,309200.0,52.65,53.51,52.49,52.73,309200.0
2014-04-16 13:00:00,52.7,52.77,52.16,52.58,258300.0,52.7,52.77,52.16,52.58,258300.0
2014-04-16 14:00:00,52.61,53.42,52.5,53.11,337900.0,52.61,53.42,52.5,53.11,337900.0
2014-04-16 15:00:00,53.07,53.38,52.64,53.29,512800.0,53.07,53.38,52.64,53.29,512800.0
2014-04-17 09:30:00,53.15,53.2,51.9,52.5,118600.0,53.15,53.2,51.9,52.5,118600.0
2014-04-17 10:00:00,52.5,53.97,52.23,53.73,289800.0,52.5,53.97,52.23,53.73,289800.0
2014-04-17 11:00:00,53.72,53.91,52.85,52.9,221500.0,53.72,53.91,52.85,52.9,221500.0
2014-04-17 12:00:00,52.9,53.7,52.85,53.69,162500.0,52.9,53.7,52.85,53.69,162500.0
2014-04-17 13:00:00,53.7,53.92,53.22,53.38,103200.0,53.7,53.92,53.22,53.38,103200.0
2014-04-17 14:00:00,53.37,53.39,52.83,53.16,262800.0,53.37,53.39,52.83,53.16,262800.0
2014-04-17 15:00:00,53.14,53.35,53.1,53.25,269100.0,53.14,53.35,53.1,53.25,269100.0
2014-04-21 09:30:00,52.1,53.37,52.1,52.61,99500.0,52.1,53.37,52.1,52.61,99500.0
2014-04-21 10:00:00,52.62,52.89,51.3,51.73,408800.0,52.62,52.89,51.3,51.73,408800.0
2014-04-21 11:00:00,51.75,52.56,51.63,52.24,317200.0,51.75,52.56,51.63,52.24,317200.0
2014-04-21 12:00:00,52.23,52.75,52.21,52.68,143900.0,52.23,52.75,52.21,52.68,143900.0
2014-04-21 13:00:00,52.7,52.77,52.42,52.75,175000.0,52.7,52.77,52.42,52.75,175000.0
2014-04-21 14:00:00,52.75,53.09,52.66,53.05,173800.0,52.75,53.09,52.66,53.05,173800.0
2014-04-21 15:00:00,53.07,53.22,52.87,53.15,334100.0,53.07,53.22,52.87,53.15,334100.0
2014-04-22 09:30:00,53.47,54.33,53.16,53.98,108600.0,53.47,54.33,53.16,53.98,108600.0
2014-04-22 10:00:00,54.04,54.94,53.93,54.25,372500.0,54.04,54.94,53.93,54.25,372500.0
2014-04-22 11:00:00,54.22,54.64,54.0,54.24,330900.0,54.22,54.64,54.0,54.24,330900.0
2014-04-22 12:00:00,54.25,55.03,54.17,54.76,241900.0,54.25,55.03,54.17,54.76,241900.0
2014-04-22 13:00:00,54.78,55.33,54.72,55.29,181800.0,54.78,55.33,54.72,55.29,181800.0
2014-04-22 14:00:00,55.3,55.3,54.8,55.06,195900.0,55.3,55.3,54.8,55.06,195900.0
2014-04-22 15:00:00,55.04,55.31,54.65,55.23,551000.0,55.04,55.31,54.65,55.23,551000.0
2014-04-23 09:30:00,55.09,55.15,53.0,54.62,326300.0,55.09,55.15,53.0,54.62,326300.0
2014-04-23 10:00:00,54.61,55.0,54.01,54.71,430700.0,54.61,55.0,54.01,54.71,430700.0
2014-04-23 11:00:00,54.73,54.85,53.66,53.77,309300.0,54.73,54.85,53.66,53.77,309300.0
2014-04-23 12:00:00,53.76,53.82,53.16,53.55,185200.0,53.76,53.82,53.16,53.55,185200.0
2014-04-23 13:00:00,53.47,53.63,52.77,52.78,230600.0,53.47,53.63,52.77,52.78,230600.0
2014-04-23 14:00:00,52.79,53.22,52.52,53.22,548300.0,52.79,53.22,52.52,53.22,548300.0
2014-04-23 15:00:00,53.19,53.44,52.84,53.07,730400.0,53.19,53.44,52.84,53.07,730400.0
2014-04-24 09:30:00,54.7,54.7,45.07,47.16,3340100.0,54.7,54.7,45.07,47.16,3340100.0
2014-04-24 10:00:00,47.0,50.46,46.6,49.81,2414800.0,47.0,50.46,46.6,49.81,2414800.0
2014-04-24 11:00:00,49.82,50.39,49.11,50.04,1323100.0,49.82,50.39,49.11,50.04,1323100.0
2014-04-24 12:00:00,50.0,50.73,49.99,50.34,570600.0,50.0,50.73,49.99,50.34,570600.0
2014-04-24 13:00:00,50.28,50.38,49.03,49.78,574600.0,50.28,50.38,49.03,49.78,574600.0
2014-04-24 14:00:00,49.77,50.22,49.27,49.98,467800.0,49.77,50.22,49.27,49.98,467800.0
2014-04-24 15:00:00,49.98,50.05,49.38,49.89,961200.0,49.98,50.05,49.38,49.89,961200.0
2014-04-25 09:30:00,49.59,49.86,48.27,48.61,402600.0,49.59,49.86,48.27,48.61,402600.0
2014-04-25 10:00:00,48.6,48.67,47.8,47.83,585900.0,48.6,48.67,47.8,47.83,585900.0
2014-04-25 11:00:00,47.82,48.37,47.44,47.96,871300.0,47.82,48.37,47.44,47.96,871300.0
2014-04-25 12:00:00,47.96,48.03,47.46,47.46,258100.0,47.96,48.03,47.46,47.46,258100.0
2014-04-25 13:00:00,47.46,47.46,47.04,47.17,462200.0,47.46,47.46,47.04,47.17,462200.0
2014-04-25 14:00:00,47.17,47.77,47.15,47.57,638500.0,47.17,47.77,47.15,47.57,638500.0
2014-04-25 15:00:00,47.57,47.78,47.23,47.25,828000.0,47.57,47.78,47.23,47.25,828000.0
2014-04-28 09:30:00,47.6,49.08,46.91,48.66,453200.0,47.6,49.08,46.91,48.66,453200.0
2014-04-28 10:00:00,48.61,49.0,47.54,47.62,402300.0,48.61,49.0,47.54,47.62,402300.0
2014-04-28 11:00:00,47.58,47.71,45.45,45.62,573000.0,47.58,47.71,45.45,45.62,573000.0
2014-04-28 12:00:00,45.57,45.89,44.94,45.12,683400.0,45.57,45.89,44.94,45.12,683400.0
2014-04-28 13:00:00,45.1,45.61,44.17,45.42,613100.0,45.1,45.61,44.17,45.42,613100.0
2014-04-28 14:00:00,45.43,46.16,45.06,45.9,1017400.0,45.43,46.16,45.06,45.9,1017400.0
2014-04-28 15:00:00,45.9,46.75,45.66,46.43,1417500.0,45.9,46.75,45.66,46.43,1417500.0
2014-04-29 09:30:00,46.4,48.89,46.4,48.48,578200.0,46.4,48.89,46.4,48.48,578200.0
2014-04-29 10:00:00,48.48,49.99,47.76,49.08,808000.0,48.48,49.99,47.76,49.08,808000.0
2014-04-29 11:00:00,49.08,49.47,48.72,48.74,475900.0,49.08,49.47,48.72,48.74,475900.0
2014-04-29 12:00:00,48.75,50.42,48.67,49.49,432900.0,48.75,50.42,48.67,49.49,432900.0
2014-04-29 13:00:00,49.48,49.8,49.28,49.79,399600.0,49.48,49.8,49.28,49.79,399600.0
2014-04-29 14:00:00,49.76,49.79,48.9,49.1,278100.0,49.76,49.79,48.9,49.1,278100.0
2014-04-29 15:00:00,49.13,49.47,49.0,49.19,733100.0,49.13,49.47,49.0,49.19,733100.0
2014-04-30 09:30:00,49.15,49.76,47.84,48.48,350000.0,49.15,49.76,47.84,48.48,350000.0
2014-04-30 10:00:00,48.41,49.48,48.11,49.15,393600.0,48.41,49.48,48.11,49.15,393600.0
2014-04-30 11:00:00,49.14,49.55,48.73,48.88,328800.0,49.14,49.55,48.73,48.88,328800.0
2014-04-30 12:00:00,48.91,49.47,48.9,49.21,279400.0,48.91,49.47,48.9,49.21,279400.0
2014-04-30 13:00:00,49.18,50.1,49.0,49.37,369700.0,49.18,50.1,49.0,49.37,369700.0
2014-04-30 14:00:00,49.37,49.65,49.07,49.41,341000.0,49.37,49.65,49.07,49.41,341000.0
2014-04-30 15:00:00,49.42,49.78,49.08,49.72,649200.0,49.42,49.78,49.08,49.72,649200.0
2014-05-01 09:30:00,49.25,51.86,49.02,50.91,344600.0,49.25,51.86,49.02,50.91,344600.0
2014-05-01 10:00:00,50.94,52.75,50.78,52.08,612000.0,50.94,52.75,50.78,52.08,612000.0
2014-05-01 11:00:00,52.08,53.04,52.02,52.16,338300.0,52.08,53.04,52.02,52.16,338300.0
2014-05-01 12:00:00,52.15,52.67,51.76,51.76,189300.0,52.15,52.67,51.76,51.76,189300.0
2014-05-01 13:00:00,51.74,51.95,50.69,50.77,226500.0,51.74,51.95,50.69,50.77,226500.0
2014-05-01 14:00:00,50.78,51.32,50.37,50.44,227000.0,50.78,51.32,50.37,50.44,227000.0
2014-05-01 15:00:00,50.45,50.74,50.19,50.48,643600.0,50.45,50.74,50.19,50.48,643600.0
2014-05-02 09:30:00,50.73,51.34,49.32,50.49,327500.0,50.73,51.34,49.32,50.49,327500.0
2014-05-02 10:00:00,50.44,51.06,50.1,51.0,486400.0,50.44,51.06,50.1,51.0,486400.0
2014-05-02 11:00:00,51.01,51.94,50.93,51.59,386400.0,51.01,51.94,50.93,51.59,386400.0
2014-05-02 12:00:00,51.6,51.9,51.51,51.55,253800.0,51.6,51.9,51.51,51.55,253800.0
2014-05-02 13:00:00,51.56,51.6,50.78,51.16,483400.0,51.56,51.6,50.78,51.16,483400.0
2014-05-02 14:00:00,51.19,51.34,50.95,51.22,115500.0,51.19,51.34,50.95,51.22,115500.0
2014-05-02 15:00:00,51.22,51.5,51.04,51.18,319700.0,51.22,51.5,51.04,51.18,319700.0
2014-05-05 09:30:00,50.56,50.92,49.82,50.44,186600.0,50.56,50.92,49.82,50.44,186600.0
2014-05-05 10:00:00,50.44,51.41,50.25,51.06,357100.0,50.44,51.41,50.25,51.06,357100.0
2014-05-05 11:00:00,51.1,51.73,51.03,51.44,329300.0,51.1,51.73,51.03,51.44,329300.0
2014-05-05 12:00:00,51.47,51.9,51.33,51.8,246000.0,51.47,51.9,51.33,51.8,246000.0
2014-05-05 13:00:00,51.77,51.93,51.21,51.83,261700.0,51.77,51.93,51.21,51.83,261700.0
2014-05-05 14:00:00,51.84,52.14,51.45,52.05,310400.0,51.84,52.14,51.45,52.05,310400.0
2014-05-05 15:00:00,52.06,52.24,51.81,52.24,605100.0,52.06,52.24,51.81,52.24,605100.0
2014-05-06 09:30:00,52.24,52.53,51.2,52.51,205300.0,52.24,52.53,51.2,52.51,205300.0
2014-05-06 10:00:00,52.5,52.74,51.86,51.86,401900.0,52.5,52.74,51.86,51.86,401900.0
2014-05-06 11:00:00,51.8,51.8,51.11,51.41,143100.0,51.8,51.8,51.11,51.41,143100.0
2014-05-06 12:00:00,51.41,51.5,50.63,50.92,109300.0,51.41,51.5,50.63,50.92,109300.0
2014-05-06 13:00:00,50.89,50.9,50.25,50.43,221400.0,50.89,50.9,50.25,50.43,221400.0
2014-05-06 14:00:00,50.46,50.47,49.5,49.63,300400.0,50.46,50.47,49.5,49.63,300400.0
2014-05-06 15:00:00,49.6,50.21,49.46,49.48,546500.0,49.6,50.21,49.46,49.48,546500.0
2014-05-07 09:30:00,49.64,49.74,47.32,47.32,505100.0,49.64,49.74,47.32,47.32,505100.0
2014-05-07 10:00:00,47.32,47.87,46.7,47.01,894800.0,47.32,47.87,46.7,47.01,894800.0
2014-05-07 11:00:00,47.02,48.21,47.0,47.27,1002100.0,47.02,48.21,47.0,47.27,1002100.0
2014-05-07 12:00:00,47.25,47.25,45.77,45.88,621600.0,47.25,47.25,45.77,45.88,621600.0
2014-05-07 13:00:00,45.88,46.58,45.65,45.9,535900.0,45.88,46.58,45.65,45.9,535900.0
2014-05-07 14:00:00,45.89,46.51,45.53,46.32,528000.0,45.89,46.51,45.53,46.32,528000.0
2014-05-07 15:00:00,46.31,47.19,46.21,47.09,1119100.0,46.31,47.19,46.21,47.09,1119100.0
2014-05-08 09:30:00,46.49,46.95,45.67,46.88,474500.0,46.49,46.95,45.67,46.88,474500.0
2014-05-08 10:00:00,46.88,47.66,46.78,47.52,614500.0,46.88,47.66,46.78,47.52,614500.0
2014-05-08 11:00:00,47.52,48.17,47.45,47.84,296300.0,47.52,48.17,47.45,47.84,296300.0
2014-05-08 12:00:00,47.83,47.95,46.87,47.16,200000.0,47.83,47.95,46.87,47.16,200000.0
2014-05-08 13:00:00,47.13,47.59,46.87,46.87,201500.0,47.13,47.59,46.87,46.87,201500.0
2014-05-08 14:00:00,46.86,47.23,46.28,46.52,281600.0,46.86,47.23,46.28,46.52,281600.0
2014-05-08 15:00:00,46.52,46.84,46.1,46.76,604600.0,46.52,46.84,46.1,46.76,604600.0
2014-05-09 09:30:00,46.47,47.53,45.87,46.74,123500.0,46.47,47.53,45.87,46.74,123500.0
2014-05-09 10:00:00,46.67,47.41,46.15,46.35,213200.0,46.67,47.41,46.15,46.35,213200.0
2014-05-09 11:00:00,46.26,46.72,45.98,46.61,334100.0,46.26,46.72,45.98,46.61,334100.0
2014-05-09 12:00:00,46.58,47.34,46.53,46.86,266500.0,46.58,47.34,46.53,46.86,266500.0
2014-05-09 13:00:00,46.85,46.93,46.32,46.34,195700.0,46.85,46.93,46.32,46.34,195700.0
2014-05-09 14:00:00,46.32,46.55,45.91,46.2,372100.0,46.32,46.55,45.91,46.2,372100.0
2014-05-09 15:00:00,46.24,46.64,46.07,46.47,460600.0,46.24,46.64,46.07,46.47,460600.0
2014-05-12 09:30:00,46.83,47.3,46.08,47.01,254900.0,46.83,47.3,46.08,47.01,254900.0
2014-05-12 10:00:00,47.07,48.31,47.07,48.31,329800.0,47.07,48.31,47.07,48.31,329800.0
2014-05-12 11:00:00,48.33,48.78,48.16,48.59,364900.0,48.33,48.78,48.16,48.59,364900.0
2014-05-12 12:00:00,48.59,48.94,48.24,48.27,258800.0,48.59,48.94,48.24,48.27,258800.0
2014-05-12 13:00:00,48.24,48.7,48.23,48.6,180600.0,48.24,48.7,48.23,48.6,180600.0
2014-05-12 14:00:00,48.6,48.6,48.22,48.36,248100.0,48.6,48.6,48.22,48.36,248100.0
2014-05-12 15:00:00,48.39,48.6,48.24,48.5,362800.0,48.39,48.6,48.24,48.5,362800.0
2014-05-13 09:30:00,48.28,48.58,47.45,47.59,260700.0,48.28,48.58,47.45,47.59,260700.0
2014-05-13 10:00:00,47.54,49.0,47.5,48.75,328300.0,47.54,49.0,47.5,48.75,328300.0
2014-05-13 11:00:00,48.75,48.75,47.37,47.7,300000.0,48.75,48.75,47.37,47.7,300000.0
2014-05-13 12:00:00,47.75,47.98,47.35,47.67,206200.0,47.75,47.98,47.35,47.67,206200.0
2014-05-13 13:00:00,47.67,47.98,47.61,47.74,153900.0,47.67,47.98,47.61,47.74,153900.0
2014-05-13 14:00:00,47.73,47.98,47.65,47.66,113100.0,47.73,47.98,47.65,47.66,113100.0
2014-05-13 15:00:00,47.68,47.89,47.31,47.33,365700.0,47.68,47.89,47.31,47.33,365700.0
2014-05-14 09:30:00,47.17,48.51,46.81,48.51,126700.0,47.17,48.51,46.81,48.51,126700.0
2014-05-14 10:00:00,48.5,48.75,47.83,48.0,184900.0,48.5,48.75,47.83,48.0,184900.0
2014-05-14 11:00:00,48.06,48.25,47.65,47.74,89300.0,48.06,48.25,47.65,47.74,89300.0
2014-05-14 12:00:00,47.77,48.04,47.76,48.03,73800.0,47.77,48.04,47.76,48.03,73800.0
2014-05-14 13:00:00,48.03,48.43,48.03,48.43,140800.0,48.03,48.43,48.03,48.43,140800.0
2014-05-14 14:00:00,48.38,48.39,47.65,47.94,182100.0,48.38,48.39,47.65,47.94,182100.0
2014-05-14 15:00:00,47.92,47.93,47.37,47.58,253500.0,47.92,47.93,47.37,47.58,253500.0
2014-05-15 09:30:00,47.19,47.36,46.05,46.45,152500.0,47.19,47.36,46.05,46.45,152500.0
2014-05-15 10:00:00,46.4,46.96,45.96,46.4,338500.0,46.4,46.96,45.96,46.4,338500.0
2014-05-15 11:00:00,46.44,46.64,46.18,46.42,152600.0,46.44,46.64,46.18,46.42,152600.0
2014-05-15 12:00:00,46.41,46.91,46.3,46.86,193800.0,46.41,46.91,46.3,46.86,193800.0
2014-05-15 13:00:00,46.8,47.05,46.5,46.68,176600.0,46.8,47.05,46.5,46.68,176600.0
2014-05-15 14:00:00,46.7,47.91,46.6,47.71,320700.0,46.7,47.91,46.6,47.71,320700.0
2014-05-15 15:00:00,47.69,48.04,47.4,47.83,637800.0,47.69,48.04,47.4,47.83,637800.0
2014-05-16 09:30:00,48.0,48.11,46.69,47.53,211200.0,48.0,48.11,46.69,47.53,211200.0
2014-05-16 10:00:00,47.5,47.62,46.63,47.04,355100.0,47.5,47.62,46.63,47.04,355100.0
2014-05-16 11:00:00,47.07,47.41,46.99,47.1,105800.0,47.07,47.41,46.99,47.1,105800.0
2014-05-16 12:00:00,47.06,47.17,46.57,46.63,158500.0,47.06,47.17,46.57,46.63,158500.0
2014-05-16 13:00:00,46.64,46.83,46.34,46.48,188500.0,46.64,46.83,46.34,46.48,188500.0
2014-05-16 14:00:00,46.47,46.92,46.34,46.92,185300.0,46.47,46.92,46.34,46.92,185300.0
2014-05-16 15:00:00,46.92,47.46,46.76,47.39,537800.0,46.92,47.46,46.76,47.39,537800.0
2014-05-19 09:30:00,47.18,48.59,46.8,48.45,144900.0,47.18,48.59,46.8,48.45,144900.0
2014-05-19 10:00:00,48.45,48.7,47.7,48.52,302400.0,48.45,48.7,47.7,48.52,302400.0
2014-05-19 11:00:00,48.53,48.93,48.2,48.35,248300.0,48.53,48.93,48.2,48.35,248300.0
2014-05-19 12:00:00,48.33,48.78,48.31,48.58,139700.0,48.33,48.78,48.31,48.58,139700.0
2014-05-19 13:00:00,48.56,48.77,48.1,48.48,79500.0,48.56,48.77,48.1,48.48,79500.0
2014-05-19 14:00:00,48.44,48.59,48.13,48.23,177100.0,48.44,48.59,48.13,48.23,177100.0
2014-05-19 15:00:00,48.23,48.54,48.13,48.41,335900.0,48.23,48.54,48.13,48.41,335900.0
2014-05-20 09:30:00,48.4,48.72,47.06,47.1,208900.0,48.4,48.72,47.06,47.1,208900.0
2014-05-20 10:00:00,47.06,48.25,47.01,48.09,240700.0,47.06,48.25,47.01,48.09,240700.0
2014-05-20 11:00:00,48.06,49.26,47.97,49.25,262300.0,48.06,49.26,47.97,49.25,262300.0
2014-05-20 12:00:00,49.24,49.26,48.16,48.26,189100.0,49.24,49.26,48.16,48.26,189100.0
2014-05-20 13:00:00,48.28,48.28,47.95,48.08,126400.0,48.28,48.28,47.95,48.08,126400.0
2014-05-20 14:00:00,48.05,48.22,47.82,47.83,116900.0,48.05,48.22,47.82,47.83,116900.0
2014-05-20 15:00:00,47.82,48.55,47.82,48.49,369400.0,47.82,48.55,47.82,48.49,369400.0
2014-05-21 09:30:00,48.63,49.43,47.7,48.66,183400.0,48.63,49.43,47.7,48.66,183400.0
2014-05-21 10:00:00,48.69,48.95,48.16,48.24,253300.0,48.69,48.95,48.16,48.24,253300.0
2014-05-21 11:00:00,48.21,48.25,47.7,47.84,118200.0,48.21,48.25,47.7,47.84,118200.0
2014-05-21 12:00:00,47.84,48.13,47.7,47.9,135500.0,47.84,48.13,47.7,47.9,135500.0
2014-05-21 13:00:00,47.91,48.17,47.86,47.94,78000.0,47.91,48.17,47.86,47.94,78000.0
2014-05-21 14:00:00,47.94,48.28,47.82,48.11,92500.0,47.94,48.28,47.82,48.11,92500.0
2014-05-21 15:00:00,48.09,48.42,48.07,48.37,195800.0,48.09,48.42,48.07,48.37,195800.0
2014-05-22 09:30:00,48.43,49.51,48.0,49.36,160200.0,48.43,49.51,48.0,49.36,160200.0
2014-05-22 10:00:00,49.33,49.75,48.65,49.49,183200.0,49.33,49.75,48.65,49.49,183200.0
2014-05-22 11:00:00,49.49,50.24,49.44,50.04,187200.0,49.49,50.24,49.44,50.04,187200.0
2014-05-22 12:00:00,49.98,50.0,49.57,49.64,69400.0,49.98,50.0,49.57,49.64,69400.0
2014-05-22 13:00:00,49.67,50.58,49.67,50.34,157500.0,49.67,50.58,49.67,50.34,157500.0
2014-05-22 14:00:00,50.33,50.81,50.18,50.81,228700.0,50.33,50.81,50.18,50.81,228700.0
2014-05-22 15:00:00,50.8,50.81,50.4,50.45,513200.0,50.8,50.81,50.4,50.45,513200.0
2014-05-23 09:30:00,50.5,50.99,49.86,50.72,120300.0,50.5,50.99,49.86,50.72,120300.0
2014-05-23 10:00:00,50.71,51.33,50.58,51.12,238600.0,50.71,51.33,50.58,51.12,238600.0
2014-05-23 11:00:00,51.09,51.8,51.09,51.7,230200.0,51.09,51.8,51.09,51.7,230200.0
2014-05-23 12:00:00,51.66,52.08,51.39,52.01,229500.0,51.66,52.08,51.39,52.01,229500.0
2014-05-23 13:00:00,52.01,52.28,51.85,52.28,279800.0,52.01,52.28,51.85,52.28,279800.0
2014-05-23 14:00:00,52.28,52.67,52.12,52.61,498600.0,52.28,52.67,52.12,52.61,498600.0
2014-05-23 15:00:00,52.62,52.96,52.41,52.54,799300.0,52.62,52.96,52.41,52.54,799300.0
2014-05-27 09:30:00,52.75,54.22,52.6,53.71,278100.0,52.75,54.22,52.6,53.71,278100.0
2014-05-27 10:00:00,53.74,54.45,53.64,54.33,404400.0,53.74,54.45,53.64,54.33,404400.0
2014-05-27 11:00:00,54.3,54.32,53.25,53.63,434500.0,54.3,54.32,53.25,53.63,434500.0
2014-05-27 12:00:00,53.62,54.18,53.4,53.95,652800.0,53.62,54.18,53.4,53.95,652800.0
2014-05-27 13:00:00,53.96,54.06,53.68,53.76,442700.0,53.96,54.06,53.68,53.76,442700.0
2014-05-27 14:00:00,53.77,53.97,53.67,53.85,206500.0,53.77,53.97,53.67,53.85,206500.0
2014-05-27 15:00:00,53.82,54.31,53.79,54.31,426200.0,53.82,54.31,53.79,54.31,426200.0
2014-05-28 09:30:00,54.21,54.38,52.13,52.65,417600.0,54.21,54.38,52.13,52.65,417600.0
2014-05-28 10:00:00,52.65,53.09,52.29,53.09,384900.0,52.65,53.09,52.29,53.09,384900.0
2014-05-28 11:00:00,53.13,54.06,53.13,53.89,295100.0,53.13,54.06,53.13,53.89,295100.0
2014-05-28 12:00:00,53.87,54.15,53.83,53.99,237400.0,53.87,54.15,53.83,53.99,237400.0
2014-05-28 13:00:00,53.99,54.04,52.83,53.35,567700.0,53.99,54.04,52.83,53.35,567700.0
2014-05-28 14:00:00,53.34,53.72,53.32,53.34,180900.0,53.34,53.72,53.32,53.34,180900.0
2014-05-28 15:00:00,53.31,54.0,53.28,53.81,644600.0,53.31,54.0,53.28,53.81,644600.0
2014-05-29 09:30:00,53.98,54.65,53.52,54.5,266700.0,53.98,54.65,53.52,54.5,266700.0
2014-05-29 10:00:00,54.48,54.56,53.94,54.23,321000.0,54.48,54.56,53.94,54.23,321000.0
2014-05-29 11:00:00,54.26,54.37,54.03,54.1,171500.0,54.26,54.37,54.03,54.1,171500.0
2014-05-29 12:00:00,54.12,54.43,54.08,54.41,110800.0,54.12,54.43,54.08,54.41,110800.0
2014-05-29 13:00:00,54.4,54.44,53.97,54.4,189300.0,54.4,54.44,53.97,54.4,189300.0
2014-05-29 14:00:00,54.4,54.78,54.38,54.57,179300.0,54.4,54.78,54.38,54.57,179300.0
2014-05-29 15:00:00,54.58,54.72,54.29,54.39,246500.0,54.58,54.72,54.29,54.39,246500.0
2014-05-30 09:30:00,54.06,54.36,52.24,52.39,152200.0,54.06,54.36,52.24,52.39,152200.0
2014-05-30 10:00:00,52.39,53.04,51.92,52.18,205700.0,52.39,53.04,51.92,52.18,205700.0
2014-05-30 11:00:00,52.23,52.68,52.14,52.32,153000.0,52.23,52.68,52.14,52.32,153000.0
2014-05-30 12:00:00,52.31,52.54,51.51,51.87,181600.0,52.31,52.54,51.51,51.87,181600.0
2014-05-30 13:00:00,51.86,52.19,51.53,52.04,317300.0,51.86,52.19,51.53,52.04,317300.0
2014-05-30 14:00:00,52.02,52.24,51.84,51.89,204400.0,52.02,52.24,51.84,51.89,204400.0
2014-05-30 15:00:00,51.89,52.5,51.88,52.3,778500.0,51.89,52.5,51.88,52.3,778500.0
2014-06-02 09:30:00,52.33,52.34,50.55,50.69,301600.0,52.33,52.34,50.55,50.69,301600.0
2014-06-02 10:00:00,50.64,50.83,49.46,49.93,547500.0,50.64,50.83,49.46,49.93,547500.0
2014-06-02 11:00:00,49.91,50.35,49.62,49.73,413800.0,49.91,50.35,49.62,49.73,413800.0
2014-06-02 12:00:00,49.73,50.01,49.62,49.82,169100.0,49.73,50.01,49.62,49.82,169100.0
2014-06-02 13:00:00,49.79,50.03,49.71,49.73,311600.0,49.79,50.03,49.71,49.73,311600.0
2014-06-02 14:00:00,49.76,49.98,49.52,49.9,300100.0,49.76,49.98,49.52,49.9,300100.0
2014-06-02 15:00:00,49.91,50.58,49.82,50.25,686900.0,49.91,50.58,49.82,50.25,686900.0
2014-06-03 09:30:00,49.9,49.9,48.67,49.67,466900.0,49.9,49.9,48.67,49.67,466900.0
2014-06-03 10:00:00,49.59,50.07,49.36,49.85,373100.0,49.59,50.07,49.36,49.85,373100.0
2014-06-03 11:00:00,49.86,50.22,49.78,50.15,280500.0,49.86,50.22,49.78,50.15,280500.0
2014-06-03 12:00:00,50.12,50.29,49.76,49.82,283100.0,50.12,50.29,49.76,49.82,283100.0
2014-06-03 13:00:00,49.84,50.52,49.83,50.31,402700.0,49.84,50.52,49.83,50.31,402700.0
2014-06-03 14:00:00,50.32,50.75,50.31,50.44,217500.0,50.32,50.75,50.31,50.44,217500.0
2014-06-03 15:00:00,50.45,50.58,50.3,50.41,454700.0,50.45,50.58,50.3,50.41,454700.0
2014-06-04 09:30:00,50.1,50.73,49.28,50.12,109600.0,50.1,50.73,49.28,50.12,109600.0
2014-06-04 10:00:00,50.12,50.69,50.06,50.5,307800.0,50.12,50.69,50.06,50.5,307800.0
2014-06-04 11:00:00,50.56,50.64,50.1,50.5,97500.0,50.56,50.64,50.1,50.5,97500.0
2014-06-04 12:00:00,50.5,50.94,50.49,50.91,80200.0,50.5,50.94,50.49,50.91,80200.0
2014-06-04 13:00:00,50.89,51.4,50.85,51.24,134200.0,50.89,51.4,50.85,51.24,134200.0
2014-06-04 14:00:00,51.23,51.33,51.02,51.14,139500.0,51.23,51.33,51.02,51.14,139500.0
2014-06-04 15:00:00,51.13,51.42,51.1,51.4,371100.0,51.13,51.42,51.1,51.4,371100.0
2014-06-05 09:30:00,51.43,51.7,50.79,51.48,204700.0,51.43,51.7,50.79,51.48,204700.0
2014-06-05 10:00:00,51.44,51.8,50.88,51.69,321900.0,51.44,51.8,50.88,51.69,321900.0
2014-06-05 11:00:00,51.67,52.89,51.6,52.81,362800.0,51.67,52.89,51.6,52.81,362800.0
2014-06-05 12:00:00,52.81,53.95,52.74,53.25,404900.0,52.81,53.95,52.74,53.25,404900.0
2014-06-05 13:00:00,53.26,53.76,53.22,53.37,377800.0,53.26,53.76,53.22,53.37,377800.0
2014-06-05 14:00:00,53.36,53.84,53.34,53.81,269600.0,53.36,53.84,53.34,53.81,269600.0
2014-06-05 15:00:00,53.8,53.98,53.79,53.89,661200.0,53.8,53.98,53.79,53.89,661200.0
2014-06-06 09:30:00,54.14,54.89,53.91,54.89,314600.0,54.14,54.89,53.91,54.89,314600.0
2014-06-06 10:00:00,54.9,55.0,54.22,54.87,461700.0,54.9,55.0,54.22,54.87,461700.0
2014-06-06 11:00:00,54.87,55.41,54.72,55.25,439100.0,54.87,55.41,54.72,55.25,439100.0
2014-06-06 12:00:00,55.23,56.24,55.22,55.84,460800.0,55.23,56.24,55.22,55.84,460800.0
2014-06-06 13:00:00,55.84,56.42,55.73,55.99,479800.0,55.84,56.42,55.73,55.99,479800.0
2014-06-06 14:00:00,56.0,56.99,55.96,56.94,451600.0,56.0,56.99,55.96,56.94,451600.0
2014-06-06 15:00:00,56.94,56.94,56.41,56.6,590200.0,56.94,56.94,56.41,56.6,590200.0
2014-06-09 09:30:00,56.75,57.49,56.12,57.08,231800.0,56.75,57.49,56.12,57.08,231800.0
2014-06-09 10:00:00,57.12,57.12,55.96,56.16,262500.0,57.12,57.12,55.96,56.16,262500.0
2014-06-09 11:00:00,56.15,56.69,55.99,56.58,118700.0,56.15,56.69,55.99,56.58,118700.0
2014-06-09 12:00:00,56.56,56.81,56.54,56.76,90000.0,56.56,56.81,56.54,56.76,90000.0
2014-06-09 13:00:00,56.74,56.84,56.37,56.45,112400.0,56.74,56.84,56.37,56.45,112400.0
2014-06-09 14:00:00,56.44,56.47,55.64,55.74,233900.0,56.44,56.47,55.64,55.74,233900.0
2014-06-09 15:00:00,55.73,56.13,55.73,55.94,296800.0,55.73,56.13,55.73,55.94,296800.0
2014-06-10 09:30:00,55.88,56.85,55.41,55.48,101000.0,55.88,56.85,55.41,55.48,101000.0
2014-06-10 10:00:00,55.43,55.84,54.95,55.66,235200.0,55.43,55.84,54.95,55.66,235200.0
2014-06-10 11:00:00,55.69,55.91,55.46,55.51,67600.0,55.69,55.91,55.46,55.51,67600.0
2014-06-10 12:00:00,55.5,55.62,55.2,55.62,76300.0,55.5,55.62,55.2,55.62,76300.0
2014-06-10 13:00:00,55.61,55.61,55.29,55.53,85500.0,55.61,55.61,55.29,55.53,85500.0
2014-06-10 14:00:00,55.53,55.6,55.4,55.54,111500.0,55.53,55.6,55.4,55.54,111500.0
2014-06-10 15:00:00,55.54,55.97,55.43,55.97,300700.0,55.54,55.97,55.43,55.97,300700.0
2014-06-11 09:30:00,55.63,56.78,55.22,56.0,135300.0,55.63,56.78,55.22,56.0,135300.0
2014-06-11 10:00:00,56.01,56.63,55.77,56.29,175700.0,56.01,56.63,55.77,56.29,175700.0
2014-06-11 11:00:00,56.28,56.73,56.11,56.37,108500.0,56.28,56.73,56.11,56.37,108500.0
2014-06-11 12:00:00,56.36,56.48,55.87,56.43,67900.0,56.36,56.48,55.87,56.43,67900.0
2014-06-11 13:00:00,56.48,57.52,56.41,57.49,318400.0,56.48,57.52,56.41,57.49,318400.0
2014-06-11 14:00:00,57.48,57.59,57.07,57.46,315600.0,57.48,57.59,57.07,57.46,315600.0
2014-06-11 15:00:00,57.45,57.85,57.36,57.8,371600.0,57.45,57.85,57.36,57.8,371600.0
2014-06-12 09:30:00,57.23,57.93,56.24,57.87,207700.0,57.23,57.93,56.24,57.87,207700.0
2014-06-12 10:00:00,57.85,58.75,57.58,58.18,352500.0,57.85,58.75,57.58,58.18,352500.0
2014-06-12 11:00:00,58.18,58.5,57.84,58.05,191600.0,58.18,58.5,57.84,58.05,191600.0
2014-06-12 12:00:00,58.07,58.89,58.03,58.84,209300.0,58.07,58.89,58.03,58.84,209300.0
2014-06-12 13:00:00,58.81,58.9,57.89,58.04,308900.0,58.81,58.9,57.89,58.04,308900.0
2014-06-12 14:00:00,58.04,58.16,57.74,57.81,194900.0,58.04,58.16,57.74,57.81,194900.0
2014-06-12 15:00:00,57.79,57.94,57.25,57.49,430500.0,57.79,57.94,57.25,57.49,430500.0
2014-06-13 09:30:00,57.56,58.21,57.15,57.3,125100.0,57.56,58.21,57.15,57.3,125100.0
2014-06-13 10:00:00,57.37,58.02,56.96,58.0,233100.0,57.37,58.02,56.96,58.0,233100.0
2014-06-13 11:00:00,58.0,58.33,57.47,57.83,166800.0,58.0,58.33,57.47,57.83,166800.0
2014-06-13 12:00:00,57.77,58.13,57.75,58.01,83000.0,57.77,58.13,57.75,58.01,83000.0
2014-06-13 13:00:00,58.01,58.1,57.88,58.1,67800.0,58.01,58.1,57.88,58.1,67800.0
2014-06-13 14:00:00,58.09,58.79,58.02,58.76,402500.0,58.09,58.79,58.02,58.76,402500.0
2014-06-13 15:00:00,58.74,59.21,58.73,59.19,397700.0,58.74,59.21,58.73,59.19,397700.0
2014-06-16 09:30:00,58.96,59.39,58.55,59.28,83200.0,58.96,59.39,58.55,59.28,83200.0
2014-06-16 10:00:00,59.29,59.8,59.23,59.23,237000.0,59.29,59.8,59.23,59.23,237000.0
2014-06-16 11:00:00,59.23,59.23,58.36,59.21,300300.0,59.23,59.23,58.36,59.21,300300.0
2014-06-16 12:00:00,59.23,59.48,59.05,59.3,87400.0,59.23,59.48,59.05,59.3,87400.0
2014-06-16 13:00:00,59.31,59.65,59.25,59.34,193800.0,59.31,59.65,59.25,59.34,193800.0
2014-06-16 14:00:00,59.32,59.97,59.3,59.86,182000.0,59.32,59.97,59.3,59.86,182000.0
2014-06-16 15:00:00,59.86,60.12,59.78,59.97,323400.0,59.86,60.12,59.78,59.97,323400.0
2014-06-17 09:30:00,59.76,60.2,59.32,59.87,195400.0,59.76,60.2,59.32,59.87,195400.0
2014-06-17 10:00:00,59.91,60.06,58.87,59.03,290000.0,59.91,60.06,58.87,59.03,290000.0
2014-06-17 11:00:00,59.05,59.75,58.99,59.53,204300.0,59.05,59.75,58.99,59.53,204300.0
2014-06-17 12:00:00,59.52,60.06,59.43,60.0,183700.0,59.52,60.06,59.43,60.0,183700.0
2014-06-17 13:00:00,60.0,60.29,59.84,60.23,219500.0,60.0,60.29,59.84,60.23,219500.0
2014-06-17 14:00:00,60.26,60.31,60.08,60.21,88100.0,60.26,60.31,60.08,60.21,88100.0
2014-06-17 15:00:00,60.24,60.43,59.87,59.99,393300.0,60.24,60.43,59.87,59.99,393300.0
2014-06-18 09:30:00,60.26,60.33,59.25,59.61,85000.0,60.26,60.33,59.25,59.61,85000.0
2014-06-18 10:00:00,59.64,60.54,59.51,60.19,221600.0,59.64,60.54,59.51,60.19,221600.0
2014-06-18 11:00:00,60.18,60.63,60.08,60.4,118200.0,60.18,60.63,60.08,60.4,118200.0
2014-06-18 12:00:00,60.4,60.54,59.88,60.1,152400.0,60.4,60.54,59.88,60.1,152400.0
2014-06-18 13:00:00,60.09,60.1,59.66,59.72,96400.0,60.09,60.1,59.66,59.72,96400.0
2014-06-18 14:00:00,59.7,60.3,59.6,60.07,138100.0,59.7,60.3,59.6,60.07,138100.0
2014-06-18 15:00:00,60.07,60.71,60.03,60.52,264200.0,60.07,60.71,60.03,60.52,264200.0
2014-06-19 09:30:00,60.75,60.75,59.64,59.7,137900.0,60.75,60.75,59.64,59.7,137900.0
2014-06-19 10:00:00,59.71,60.14,59.65,60.14,148100.0,59.71,60.14,59.65,60.14,148100.0
2014-06-19 11:00:00,60.17,60.59,60.16,60.37,93800.0,60.17,60.59,60.16,60.37,93800.0
2014-06-19 12:00:00,60.4,60.56,59.63,59.68,66100.0,60.4,60.56,59.63,59.68,66100.0
2014-06-19 13:00:00,59.72,59.8,59.31,59.31,91700.0,59.72,59.8,59.31,59.31,91700.0
2014-06-19 14:00:00,59.31,60.01,59.21,60.01,99800.0,59.31,60.01,59.21,60.01,99800.0
2014-06-19 15:00:00,60.01,60.24,59.92,60.0,208000.0,60.01,60.24,59.92,60.0,208000.0
2014-06-20 09:30:00,60.0,60.25,59.42,59.5,99300.0,60.0,60.25,59.42,59.5,99300.0
2014-06-20 10:00:00,59.57,59.96,59.09,59.43,142500.0,59.57,59.96,59.09,59.43,142500.0
2014-06-20 11:00:00,59.43,59.62,59.28,59.49,91600.0,59.43,59.62,59.28,59.49,91600.0
2014-06-20 12:00:00,59.49,59.64,59.37,59.57,80000.0,59.49,59.64,59.37,59.57,80000.0
2014-06-20 13:00:00,59.57,60.02,59.57,59.9,67300.0,59.57,60.02,59.57,59.9,67300.0
2014-06-20 14:00:00,59.89,60.36,59.82,60.27,75300.0,59.89,60.36,59.82,60.27,75300.0
2014-06-20 15:00:00,60.3,60.52,60.13,60.46,348400.0,60.3,60.52,60.13,60.46,348400.0
2014-06-23 09:30:00,60.07,60.3,59.62,59.98,154200.0,60.07,60.3,59.62,59.98,154200.0
2014-06-23 10:00:00,59.98,60.16,59.52,60.09,182800.0,59.98,60.16,59.52,60.09,182800.0
2014-06-23 11:00:00,60.08,60.3,59.61,59.98,168900.0,60.08,60.3,59.61,59.98,168900.0
2014-06-23 12:00:00,59.97,60.62,59.97,60.44,153600.0,59.97,60.62,59.97,60.44,153600.0
2014-06-23 13:00:00,60.44,60.95,60.43,60.9,106600.0,60.44,60.95,60.43,60.9,106600.0
2014-06-23 14:00:00,60.9,61.15,60.64,61.01,161100.0,60.9,61.15,60.64,61.01,161100.0
2014-06-23 15:00:00,61.02,61.3,60.95,61.26,303000.0,61.02,61.3,60.95,61.26,303000.0
2014-06-24 09:30:00,60.94,61.87,60.94,61.54,92000.0,60.94,61.87,60.94,61.54,92000.0
2014-06-24 10:00:00,61.59,62.16,61.28,62.04,186700.0,61.59,62.16,61.28,62.04,186700.0
2014-06-24 11:00:00,62.07,62.58,61.94,62.56,119300.0,62.07,62.58,61.94,62.56,119300.0
2014-06-24 12:00:00,62.58,62.81,62.16,62.31,152200.0,62.58,62.81,62.16,62.31,152200.0
2014-06-24 13:00:00,62.35,62.37,61.63,61.81,118400.0,62.35,62.37,61.63,61.81,118400.0
2014-06-24 14:00:00,61.8,62.08,61.46,61.57,132600.0,61.8,62.08,61.46,61.57,132600.0
2014-06-24 15:00:00,61.56,61.58,61.03,61.08,323700.0,61.56,61.58,61.03,61.08,323700.0
2014-06-25 09:30:00,60.89,61.68,60.6,61.0,58000.0,60.89,61.68,60.6,61.0,58000.0
2014-06-25 10:00:00,60.98,61.73,60.69,61.72,167100.0,60.98,61.73,60.69,61.72,167100.0
2014-06-25 11:00:00,61.66,61.77,61.06,61.24,60900.0,61.66,61.77,61.06,61.24,60900.0
2014-06-25 12:00:00,61.26,61.4,61.04,61.26,61300.0,61.26,61.4,61.04,61.26,61300.0
2014-06-25 13:00:00,61.29,61.6,61.21,61.6,82300.0,61.29,61.6,61.21,61.6,82300.0
2014-06-25 14:00:00,61.59,61.96,61.36,61.65,119700.0,61.59,61.96,61.36,61.65,119700.0
2014-06-25 15:00:00,61.62,62.02,61.59,61.93,180500.0,61.62,62.02,61.59,61.93,180500.0
2014-06-26 09:30:00,61.78,62.18,61.28,61.46,126700.0,61.78,62.18,61.28,61.46,126700.0
2014-06-26 10:00:00,61.49,61.61,60.88,61.1,259700.0,61.49,61.61,60.88,61.1,259700.0
2014-06-26 11:00:00,61.1,61.89,60.83,61.87,104400.0,61.1,61.89,60.83,61.87,104400.0
2014-06-26 12:00:00,61.83,61.85,61.29,61.3,112600.0,61.83,61.85,61.29,61.3,112600.0
2014-06-26 13:00:00,61.3,61.74,61.14,61.58,88000.0,61.3,61.74,61.14,61.58,88000.0
2014-06-26 14:00:00,61.58,61.6,61.35,61.37,119000.0,61.58,61.6,61.35,61.37,119000.0
2014-06-26 15:00:00,61.35,61.71,61.22,61.62,266200.0,61.35,61.71,61.22,61.62,266200.0
2014-06-27 09:30:00,61.51,62.51,61.36,61.99,81000.0,61.51,62.51,61.36,61.99,81000.0
2014-06-27 10:00:00,61.94,62.46,61.66,61.85,225200.0,61.94,62.46,61.66,61.85,225200.0
2014-06-27 11:00:00,61.89,62.07,61.84,61.94,102400.0,61.89,62.07,61.84,61.94,102400.0
2014-06-27 12:00:00,61.96,62.14,61.8,61.96,60200.0,61.96,62.14,61.8,61.96,60200.0
2014-06-27 13:00:00,61.94,62.01,61.41,61.67,102200.0,61.94,62.01,61.41,61.67,102200.0
2014-06-27 14:00:00,61.7,61.76,61.32,61.39,131500.0,61.7,61.76,61.32,61.39,131500.0
2014-06-27 15:00:00,61.38,61.81,60.65,60.72,1281300.0,61.38,61.81,60.65,60.72,1281300.0
2014-06-30 09:30:00,61.4,62.34,61.4,61.76,219500.0,61.4,62.34,61.4,61.76,219500.0
2014-06-30 10:00:00,61.81,62.15,61.59,61.88,243400.0,61.81,62.15,61.59,61.88,243400.0
2014-06-30 11:00:00,61.91,62.02,61.84,61.9,120500.0,61.91,62.02,61.84,61.9,120500.0
2014-06-30 12:00:00,61.91,62.0,61.75,61.83,162800.0,61.91,62.0,61.75,61.83,162800.0
2014-06-30 13:00:00,61.83,62.07,61.8,61.92,124200.0,61.83,62.07,61.8,61.92,124200.0
2014-06-30 14:00:00,61.93,62.02,61.49,61.52,109400.0,61.93,62.02,61.49,61.52,109400.0
2014-06-30 15:00:00,61.52,61.98,61.5,61.94,264900.0,61.52,61.98,61.5,61.94,264900.0
2014-07-01 09:30:00,62.36,63.71,62.19,63.71,167300.0,62.36,63.71,62.19,63.71,167300.0
2014-07-01 10:00:00,63.71,63.8,62.93,62.99,490000.0,63.71,63.8,62.93,62.99,490000.0
2014-07-01 11:00:00,63.0,63.19,62.87,63.04,267800.0,63.0,63.19,62.87,63.04,267800.0
2014-07-01 12:00:00,63.05,64.23,62.98,64.05,265000.0,63.05,64.23,62.98,64.05,265000.0
2014-07-01 13:00:00,64.03,64.61,63.65,64.48,249000.0,64.03,64.61,63.65,64.48,249000.0
2014-07-01 14:00:00,64.48,64.48,63.65,63.81,278300.0,64.48,64.48,63.65,63.81,278300.0
2014-07-01 15:00:00,63.8,63.95,63.54,63.6,410300.0,63.8,63.95,63.54,63.6,410300.0
2014-07-02 09:30:00,63.17,63.48,62.7,63.15,163100.0,63.17,63.48,62.7,63.15,163100.0
2014-07-02 10:00:00,63.23,63.37,62.6,62.64,163500.0,63.23,63.37,62.6,62.64,163500.0
2014-07-02 11:00:00,62.63,62.8,62.15,62.79,106800.0,62.63,62.8,62.15,62.79,106800.0
2014-07-02 12:00:00,62.77,62.9,62.35,62.51,60600.0,62.77,62.9,62.35,62.51,60600.0
2014-07-02 13:00:00,62.58,62.8,62.45,62.67,44500.0,62.58,62.8,62.45,62.67,44500.0
2014-07-02 14:00:00,62.67,62.7,61.7,61.74,156200.0,62.67,62.7,61.7,61.74,156200.0
2014-07-02 15:00:00,61.76,62.34,61.76,62.11,314400.0,61.76,62.34,61.76,62.11,314400.0
2014-07-03 09:30:00,62.33,62.33,61.43,61.62,135100.0,62.33,62.33,61.43,61.62,135100.0
2014-07-03 10:00:00,61.6,61.75,61.19,61.73,115200.0,61.6,61.75,61.19,61.73,115200.0
2014-07-03 11:00:00,61.74,61.82,61.51,61.78,55800.0,61.74,61.82,61.51,61.78,55800.0
2014-07-03 12:00:00,61.81,61.97,61.48,61.6,147500.0,61.81,61.97,61.48,61.6,147500.0
2014-07-07 09:30:00,61.33,61.71,60.82,61.69,122800.0,61.33,61.71,60.82,61.69,122800.0
2014-07-07 10:00:00,61.67,61.67,61.17,61.45,147700.0,61.67,61.67,61.17,61.45,147700.0
2014-07-07 11:00:00,61.41,61.47,60.72,60.75,146300.0,61.41,61.47,60.72,60.75,146300.0
2014-07-07 12:00:00,60.72,60.97,60.56,60.63,42800.0,60.72,60.97,60.56,60.63,42800.0
2014-07-07 13:00:00,60.65,60.74,60.46,60.47,84700.0,60.65,60.74,60.46,60.47,84700.0
2014-07-07 14:00:00,60.47,60.51,60.02,60.08,125600.0,60.47,60.51,60.02,60.08,125600.0
2014-07-07 15:00:00,60.13,60.17,59.67,59.9,423800.0,60.13,60.17,59.67,59.9,423800.0
2014-07-08 09:30:00,59.64,59.73,57.52,57.87,299900.0,59.64,59.73,57.52,57.87,299900.0
2014-07-08 10:00:00,57.91,57.91,56.16,56.8,686600.0,57.91,57.91,56.16,56.8,686600.0
2014-07-08 11:00:00,56.77,56.79,55.52,55.69,408800.0,56.77,56.79,55.52,55.69,408800.0
2014-07-08 12:00:00,55.69,56.1,55.56,55.99,241200.0,55.69,56.1,55.56,55.99,241200.0
2014-07-08 13:00:00,55.99,56.64,55.91,56.55,418600.0,55.99,56.64,55.91,56.55,418600.0
2014-07-08 14:00:00,56.57,56.58,56.13,56.17,262500.0,56.57,56.58,56.13,56.17,262500.0
2014-07-08 15:00:00,56.18,56.23,55.86,55.87,528200.0,56.18,56.23,55.86,55.87,528200.0
2014-07-09 09:30:00,56.17,56.88,55.79,55.91,209600.0,56.17,56.88,55.79,55.91,209600.0
2014-07-09 10:00:00,55.92,56.57,55.31,56.29,212200.0,55.92,56.57,55.31,56.29,212200.0
2014-07-09 11:00:00,56.28,56.39,55.96,56.21,88800.0,56.28,56.39,55.96,56.21,88800.0
2014-07-09 12:00:00,56.22,56.47,56.14,56.4,63600.0,56.22,56.47,56.14,56.4,63600.0
2014-07-09 13:00:00,56.4,56.63,56.1,56.33,112600.0,56.4,56.63,56.1,56.33,112600.0
2014-07-09 14:00:00,56.29,56.75,56.1,56.52,131300.0,56.29,56.75,56.1,56.52,131300.0
2014-07-09 15:00:00,56.5,56.67,56.32,56.65,239600.0,56.5,56.67,56.32,56.65,239600.0
2014-07-10 09:30:00,55.68,56.22,54.12,55.72,152400.0,55.68,56.22,54.12,55.72,152400.0
2014-07-10 10:00:00,55.66,57.05,55.61,57.03,172900.0,55.66,57.05,55.61,57.03,172900.0
2014-07-10 11:00:00,57.03,57.95,56.98,57.64,262500.0,57.03,57.95,56.98,57.64,262500.0
2014-07-10 12:00:00,57.62,58.3,57.54,57.85,143700.0,57.62,58.3,57.54,57.85,143700.0
2014-07-10 13:00:00,57.85,58.2,57.54,57.63,195100.0,57.85,58.2,57.54,57.63,195100.0
2014-07-10 14:00:00,57.63,57.82,57.21,57.3,105200.0,57.63,57.82,57.21,57.3,105200.0
2014-07-10 15:00:00,57.27,57.68,56.9,57.51,292900.0,57.27,57.68,56.9,57.51,292900.0
2014-07-11 09:30:00,57.59,58.02,56.29,57.17,152700.0,57.59,58.02,56.29,57.17,152700.0
2014-07-11 10:00:00,57.18,57.74,57.03,57.51,203200.0,57.18,57.74,57.03,57.51,203200.0
2014-07-11 11:00:00,57.52,57.71,56.68,56.79,131400.0,57.52,57.71,56.68,56.79,131400.0
2014-07-11 12:00:00,56.76,57.39,56.75,57.24,43500.0,56.76,57.39,56.75,57.24,43500.0
2014-07-11 13:00:00,57.27,57.59,57.15,57.17,65000.0,57.27,57.59,57.15,57.17,65000.0
2014-07-11 14:00:00,57.17,57.31,57.04,57.07,68300.0,57.17,57.31,57.04,57.07,68300.0
2014-07-11 15:00:00,57.09,57.2,56.95,57.05,185300.0,57.09,57.2,56.95,57.05,185300.0
2014-07-14 09:30:00,57.67,58.36,57.08,57.9,143400.0,57.67,58.36,57.08,57.9,143400.0
2014-07-14 10:00:00,57.9,58.24,57.34,58.24,298800.0,57.9,58.24,57.34,58.24,298800.0
2014-07-14 11:00:00,58.25,59.0,57.98,58.0,153400.0,58.25,59.0,57.98,58.0,153400.0
2014-07-14 12:00:00,57.99,58.39,57.77,57.87,56300.0,57.99,58.39,57.77,57.87,56300.0
2014-07-14 13:00:00,57.85,58.3,57.83,57.98,46100.0,57.85,58.3,57.83,57.98,46100.0
2014-07-14 14:00:00,58.03,58.1,57.79,58.08,52200.0,58.03,58.1,57.79,58.08,52200.0
2014-07-14 15:00:00,58.08,58.08,57.36,57.56,215400.0,58.08,58.08,57.36,57.56,215400.0
2014-07-15 09:30:00,57.67,58.15,57.24,57.28,83000.0,57.67,58.15,57.24,57.28,83000.0
2014-07-15 10:00:00,57.33,57.59,56.2,56.32,207200.0,57.33,57.59,56.2,56.32,207200.0
2014-07-15 11:00:00,56.26,57.34,56.04,56.04,195300.0,56.26,57.34,56.04,56.04,195300.0
2014-07-15 12:00:00,56.04,56.42,55.84,56.06,282100.0,56.04,56.42,55.84,56.06,282100.0
2014-07-15 13:00:00,56.07,56.72,55.92,56.09,149400.0,56.07,56.72,55.92,56.09,149400.0
2014-07-15 14:00:00,56.13,56.27,55.77,56.12,159700.0,56.13,56.27,55.77,56.12,159700.0
2014-07-15 15:00:00,56.11,56.15,55.77,56.03,198400.0,56.11,56.15,55.77,56.03,198400.0
2014-07-16 09:30:00,56.65,57.16,55.62,56.51,128100.0,56.65,57.16,55.62,56.51,128100.0
2014-07-16 10:00:00,56.52,56.95,56.01,56.1,268300.0,56.52,56.95,56.01,56.1,268300.0
2014-07-16 11:00:00,56.14,56.53,55.92,56.1,57700.0,56.14,56.53,55.92,56.1,57700.0
2014-07-16 12:00:00,56.14,56.5,56.13,56.44,52200.0,56.14,56.5,56.13,56.44,52200.0
2014-07-16 13:00:00,56.41,56.5,56.23,56.36,64100.0,56.41,56.5,56.23,56.36,64100.0
2014-07-16 14:00:00,56.38,56.51,56.26,56.35,157300.0,56.38,56.51,56.26,56.35,157300.0
2014-07-16 15:00:00,56.35,56.48,56.15,56.32,355100.0,56.35,56.48,56.15,56.32,355100.0
2014-07-17 09:30:00,55.95,57.06,55.95,56.87,42800.0,55.95,57.06,55.95,56.87,42800.0
2014-07-17 10:00:00,56.87,57.22,56.4,56.67,176000.0,56.87,57.22,56.4,56.67,176000.0
2014-07-17 11:00:00,56.66,56.94,56.16,56.83,273500.0,56.66,56.94,56.16,56.83,273500.0
2014-07-17 12:00:00,56.81,56.95,56.22,56.88,590800.0,56.81,56.95,56.22,56.88,590800.0
2014-07-17 13:00:00,56.86,57.0,56.64,56.91,141700.0,56.86,57.0,56.64,56.91,141700.0
2014-07-17 14:00:00,56.87,56.99,56.55,56.69,124000.0,56.87,56.99,56.55,56.69,124000.0
2014-07-17 15:00:00,56.65,56.74,56.3,56.6,697700.0,56.65,56.74,56.3,56.6,697700.0
2014-07-18 09:30:00,56.94,58.41,56.85,57.96,228900.0,56.94,58.41,56.85,57.96,228900.0
2014-07-18 10:00:00,57.96,58.07,57.46,57.85,335400.0,57.96,58.07,57.46,57.85,335400.0
2014-07-18 11:00:00,57.88,58.02,57.42,57.5,148800.0,57.88,58.02,57.42,57.5,148800.0
2014-07-18 12:00:00,57.5,57.77,57.46,57.72,92600.0,57.5,57.77,57.46,57.72,92600.0
2014-07-18 13:00:00,57.71,57.75,57.48,57.62,97500.0,57.71,57.75,57.48,57.62,97500.0
2014-07-18 14:00:00,57.63,57.74,57.34,57.52,121300.0,57.63,57.74,57.34,57.52,121300.0
2014-07-18 15:00:00,57.52,57.65,57.44,57.52,264700.0,57.52,57.65,57.44,57.52,264700.0
2014-07-21 09:30:00,57.03,57.82,56.69,57.54,145700.0,57.03,57.82,56.69,57.54,145700.0
2014-07-21 10:00:00,57.57,58.17,57.53,58.11,280600.0,57.57,58.17,57.53,58.11,280600.0
2014-07-21 11:00:00,58.08,58.27,58.0,58.12,108300.0,58.08,58.27,58.0,58.12,108300.0
2014-07-21 12:00:00,58.1,58.21,58.05,58.17,73100.0,58.1,58.21,58.05,58.17,73100.0
2014-07-21 13:00:00,58.14,58.83,58.1,58.54,98800.0,58.14,58.83,58.1,58.54,98800.0
2014-07-21 14:00:00,58.54,59.04,58.54,58.86,216200.0,58.54,59.04,58.54,58.86,216200.0
2014-07-21 15:00:00,58.83,58.98,58.61,58.89,349600.0,58.83,58.98,58.61,58.89,349600.0
2014-07-22 09:30:00,59.28,59.71,58.96,59.55,147900.0,59.28,59.71,58.96,59.55,147900.0
2014-07-22 10:00:00,59.56,60.31,59.5,60.19,231900.0,59.56,60.31,59.5,60.19,231900.0
2014-07-22 11:00:00,60.19,60.25,59.14,59.27,184500.0,60.19,60.25,59.14,59.27,184500.0
2014-07-22 12:00:00,59.27,59.5,59.14,59.22,141800.0,59.27,59.5,59.14,59.22,141800.0
2014-07-22 13:00:00,59.22,59.41,59.01,59.05,82300.0,59.22,59.41,59.01,59.05,82300.0
2014-07-22 14:00:00,59.06,59.06,58.36,58.52,171000.0,59.06,59.06,58.36,58.52,171000.0
2014-07-22 15:00:00,58.52,58.68,58.37,58.55,223900.0,58.52,58.68,58.37,58.55,223900.0
2014-07-23 09:30:00,59.08,59.17,58.09,58.64,150600.0,59.08,59.17,58.09,58.64,150600.0
2014-07-23 10:00:00,58.62,58.84,58.36,58.47,104100.0,58.62,58.84,58.36,58.47,104100.0
2014-07-23 11:00:00,58.49,58.65,58.23,58.32,99200.0,58.49,58.65,58.23,58.32,99200.0
2014-07-23 12:00:00,58.32,58.38,57.91,57.98,52100.0,58.32,58.38,57.91,57.98,52100.0
2014-07-23 13:00:00,57.99,58.32,57.87,58.21,72900.0,57.99,58.32,57.87,58.21,72900.0
2014-07-23 14:00:00,58.22,58.37,58.15,58.22,82200.0,58.22,58.37,58.15,58.22,82200.0
2014-07-23 15:00:00,58.23,58.27,58.08,58.23,216700.0,58.23,58.27,58.08,58.23,216700.0
2014-07-24 09:30:00,58.37,58.96,58.12,58.62,105700.0,58.37,58.96,58.12,58.62,105700.0
2014-07-24 10:00:00,58.65,58.87,58.34,58.87,157700.0,58.65,58.87,58.34,58.87,157700.0
2014-07-24 11:00:00,58.89,59.0,58.59,58.87,120000.0,58.89,59.0,58.59,58.87,120000.0
2014-07-24 12:00:00,58.87,59.34,58.82,59.0,71200.0,58.87,59.34,58.82,59.0,71200.0
2014-07-24 13:00:00,59.01,59.13,58.78,59.11,100200.0,59.01,59.13,58.78,59.11,100200.0
2014-07-24 14:00:00,59.1,59.62,59.06,59.22,116700.0,59.1,59.62,59.06,59.22,116700.0
2014-07-24 15:00:00,59.22,59.55,59.13,59.43,232600.0,59.22,59.55,59.13,59.43,232600.0
2014-07-25 09:30:00,59.02,59.68,58.52,59.3,102300.0,59.02,59.68,58.52,59.3,102300.0
2014-07-25 10:00:00,59.37,59.98,59.31,59.49,117700.0,59.37,59.98,59.31,59.49,117700.0
2014-07-25 11:00:00,59.48,59.64,59.28,59.58,69800.0,59.48,59.64,59.28,59.58,69800.0
2014-07-25 12:00:00,59.57,59.77,59.45,59.67,33600.0,59.57,59.77,59.45,59.67,33600.0
2014-07-25 13:00:00,59.65,59.77,59.45,59.46,43200.0,59.65,59.77,59.45,59.46,43200.0
2014-07-25 14:00:00,59.45,59.72,59.45,59.61,72000.0,59.45,59.72,59.45,59.61,72000.0
2014-07-25 15:00:00,59.57,59.79,59.55,59.73,134900.0,59.57,59.79,59.55,59.73,134900.0
2014-07-28 09:30:00,59.56,59.97,59.16,59.21,94000.0,59.56,59.97,59.16,59.21,94000.0
2014-07-28 10:00:00,59.14,59.14,58.14,58.2,265800.0,59.14,59.14,58.14,58.2,265800.0
2014-07-28 11:00:00,58.2,58.55,57.84,57.91,314900.0,58.2,58.55,57.84,57.91,314900.0
2014-07-28 12:00:00,57.94,58.11,57.65,57.87,147600.0,57.94,58.11,57.65,57.87,147600.0
2014-07-28 13:00:00,57.87,58.53,57.85,58.07,205200.0,57.87,58.53,57.85,58.07,205200.0
2014-07-28 14:00:00,58.08,58.47,58.08,58.26,303100.0,58.08,58.47,58.08,58.26,303100.0
2014-07-28 15:00:00,58.28,58.56,58.25,58.33,472100.0,58.28,58.56,58.25,58.33,472100.0
2014-07-29 09:30:00,58.27,58.87,57.88,58.29,110200.0,58.27,58.87,57.88,58.29,110200.0
2014-07-29 10:00:00,58.33,59.21,58.24,58.68,167000.0,58.33,59.21,58.24,58.68,167000.0
2014-07-29 11:00:00,58.73,58.89,58.32,58.81,143200.0,58.73,58.89,58.32,58.81,143200.0
2014-07-29 12:00:00,58.86,59.23,58.76,59.14,93300.0,58.86,59.23,58.76,59.14,93300.0
2014-07-29 13:00:00,59.14,59.56,59.0,59.56,186300.0,59.14,59.56,59.0,59.56,186300.0
2014-07-29 14:00:00,59.52,59.85,59.31,59.67,175500.0,59.52,59.85,59.31,59.67,175500.0
2014-07-29 15:00:00,59.66,59.8,59.51,59.71,240300.0,59.66,59.8,59.51,59.71,240300.0
2014-07-30 09:30:00,60.0,61.37,59.72,60.85,314300.0,60.0,61.37,59.72,60.85,314300.0
2014-07-30 10:00:00,60.86,61.9,60.79,61.77,420300.0,60.86,61.9,60.79,61.77,420300.0
2014-07-30 11:00:00,61.74,62.38,61.71,62.07,411900.0,61.74,62.38,61.71,62.07,411900.0
2014-07-30 12:00:00,62.09,62.89,61.99,62.64,311800.0,62.09,62.89,61.99,62.64,311800.0
2014-07-30 13:00:00,62.67,62.82,62.31,62.45,440000.0,62.67,62.82,62.31,62.45,440000.0
2014-07-30 14:00:00,62.35,63.17,61.95,62.37,545400.0,62.35,63.17,61.95,62.37,545400.0
2014-07-30 15:00:00,62.39,62.86,62.13,62.67,593100.0,62.39,62.86,62.13,62.67,593100.0
2014-07-31 09:30:00,57.37,61.45,57.06,59.17,655000.0,57.37,61.45,57.06,59.17,655000.0
2014-07-31 10:00:00,59.26,60.7,58.72,58.72,544100.0,59.26,60.7,58.72,58.72,544100.0
2014-07-31 11:00:00,58.61,59.47,58.52,59.03,298100.0,58.61,59.47,58.52,59.03,298100.0
2014-07-31 12:00:00,59.03,59.49,58.74,59.43,303900.0,59.03,59.49,58.74,59.43,303900.0
2014-07-31 13:00:00,59.39,59.59,59.01,59.47,171900.0,59.39,59.59,59.01,59.47,171900.0
2014-07-31 14:00:00,59.46,59.46,58.85,58.86,235600.0,59.46,59.46,58.85,58.86,235600.0
2014-07-31 15:00:00,58.87,59.0,58.43,58.8,412900.0,58.87,59.0,58.43,58.8,412900.0
2014-08-01 09:30:00,58.35,59.05,58.25,58.42,125400.0,58.35,59.05,58.25,58.42,125400.0
2014-08-01 10:00:00,58.44,58.61,56.75,56.82,306700.0,58.44,58.61,56.75,56.82,306700.0
2014-08-01 11:00:00,56.81,56.86,56.08,56.34,317300.0,56.81,56.86,56.08,56.34,317300.0
2014-08-01 12:00:00,56.31,56.54,56.06,56.2,182500.0,56.31,56.54,56.06,56.2,182500.0
2014-08-01 13:00:00,56.19,56.57,56.03,56.55,154300.0,56.19,56.57,56.03,56.55,154300.0
2014-08-01 14:00:00,56.58,56.87,56.48,56.68,154100.0,56.58,56.87,56.48,56.68,154100.0
2014-08-01 15:00:00,56.68,56.9,56.47,56.67,417500.0,56.68,56.9,56.47,56.67,417500.0
2014-08-04 09:30:00,56.83,57.67,56.8,57.35,119100.0,56.83,57.67,56.8,57.35,119100.0
2014-08-04 10:00:00,57.34,57.36,56.47,56.73,178000.0,57.34,57.36,56.47,56.73,178000.0
2014-08-04 11:00:00,56.7,57.38,56.59,57.31,167400.0,56.7,57.38,56.59,57.31,167400.0
2014-08-04 12:00:00,57.26,57.43,57.2,57.41,120700.0,57.26,57.43,57.2,57.41,120700.0
2014-08-04 13:00:00,57.38,57.49,57.27,57.37,130600.0,57.38,57.49,57.27,57.37,130600.0
2014-08-04 14:00:00,57.38,57.64,57.26,57.61,103600.0,57.38,57.64,57.26,57.61,103600.0
2014-08-04 15:00:00,57.62,57.93,57.57,57.71,200300.0,57.62,57.93,57.57,57.71,200300.0
2014-08-05 09:30:00,57.06,57.8,56.53,57.39,114800.0,57.06,57.8,56.53,57.39,114800.0
2014-08-05 10:00:00,57.39,58.11,57.18,57.89,97600.0,57.39,58.11,57.18,57.89,97600.0
2014-08-05 11:00:00,57.91,57.98,57.42,57.57,93000.0,57.91,57.98,57.42,57.57,93000.0
2014-08-05 12:00:00,57.56,57.63,57.1,57.39,66200.0,57.56,57.63,57.1,57.39,66200.0
2014-08-05 13:00:00,57.39,57.55,56.83,56.83,96200.0,57.39,57.55,56.83,56.83,96200.0
2014-08-05 14:00:00,56.82,56.91,56.42,56.62,171100.0,56.82,56.91,56.42,56.62,171100.0
2014-08-05 15:00:00,56.67,56.7,56.44,56.63,353300.0,56.67,56.7,56.44,56.63,353300.0
2014-08-06 09:30:00,56.01,56.08,55.31,55.41,252500.0,56.01,56.08,55.31,55.41,252500.0
2014-08-06 10:00:00,55.32,56.13,55.19,55.88,393500.0,55.32,56.13,55.19,55.88,393500.0
2014-08-06 11:00:00,55.87,56.69,55.67,56.27,180500.0,55.87,56.69,55.67,56.27,180500.0
2014-08-06 12:00:00,56.29,56.34,55.78,55.92,108000.0,56.29,56.34,55.78,55.92,108000.0
2014-08-06 13:00:00,55.92,55.99,55.7,55.7,82600.0,55.92,55.99,55.7,55.7,82600.0
2014-08-06 14:00:00,55.68,55.73,55.47,55.62,136100.0,55.68,55.73,55.47,55.62,136100.0
2014-08-06 15:00:00,55.62,55.66,55.35,55.38,281700.0,55.62,55.66,55.35,55.38,281700.0
2014-08-07 09:30:00,55.77,55.92,55.06,55.68,133100.0,55.77,55.92,55.06,55.68,133100.0
2014-08-07 10:00:00,55.66,56.16,55.37,55.69,138700.0,55.66,56.16,55.37,55.69,138700.0
2014-08-07 11:00:00,55.68,55.95,55.42,55.45,88500.0,55.68,55.95,55.42,55.45,88500.0
2014-08-07 12:00:00,55.44,55.93,55.36,55.38,108900.0,55.44,55.93,55.36,55.38,108900.0
2014-08-07 13:00:00,55.39,55.74,55.07,55.71,97400.0,55.39,55.74,55.07,55.71,97400.0
2014-08-07 14:00:00,55.75,55.75,55.29,55.29,65700.0,55.75,55.75,55.29,55.29,65700.0
2014-08-07 15:00:00,55.29,55.41,54.89,55.35,256200.0,55.29,55.41,54.89,55.35,256200.0
2014-08-08 09:30:00,55.77,55.77,55.26,55.5,99300.0,55.77,55.77,55.26,55.5,99300.0
2014-08-08 10:00:00,55.52,55.7,54.51,55.05,185200.0,55.52,55.7,54.51,55.05,185200.0
2014-08-08 11:00:00,55.05,55.22,54.6,54.85,128000.0,55.05,55.22,54.6,54.85,128000.0
2014-08-08 12:00:00,54.85,55.01,54.78,54.86,78700.0,54.85,55.01,54.78,54.86,78700.0
2014-08-08 13:00:00,54.9,55.09,54.85,54.98,92100.0,54.9,55.09,54.85,54.98,92100.0
2014-08-08 14:00:00,54.95,55.28,54.95,55.16,97800.0,54.95,55.28,54.95,55.16,97800.0
2014-08-08 15:00:00,55.16,55.17,54.9,55.0,223400.0,55.16,55.17,54.9,55.0,223400.0
2014-08-11 09:30:00,55.41,55.44,54.89,55.27,83500.0,55.41,55.44,54.89,55.27,83500.0
2014-08-11 10:00:00,55.36,55.64,55.17,55.51,130600.0,55.36,55.64,55.17,55.51,130600.0
2014-08-11 11:00:00,55.5,55.92,55.46,55.89,52400.0,55.5,55.92,55.46,55.89,52400.0
2014-08-11 12:00:00,55.89,55.98,55.68,55.83,96000.0,55.89,55.98,55.68,55.83,96000.0
2014-08-11 13:00:00,55.84,56.03,55.84,55.93,82300.0,55.84,56.03,55.84,55.93,82300.0
2014-08-11 14:00:00,55.94,56.07,55.87,56.01,80300.0,55.94,56.07,55.87,56.01,80300.0
2014-08-11 15:00:00,56.04,56.05,55.93,56.0,148600.0,56.04,56.05,55.93,56.0,148600.0
2014-08-12 09:30:00,56.0,56.27,55.5,55.82,49900.0,56.0,56.27,55.5,55.82,49900.0
2014-08-12 10:00:00,55.79,55.83,55.05,55.15,71100.0,55.79,55.83,55.05,55.15,71100.0
2014-08-12 11:00:00,55.1,55.31,54.68,54.96,122900.0,55.1,55.31,54.68,54.96,122900.0
2014-08-12 12:00:00,54.98,55.01,54.77,54.96,127600.0,54.98,55.01,54.77,54.96,127600.0
2014-08-12 13:00:00,54.94,55.07,54.86,55.02,57800.0,54.94,55.07,54.86,55.02,57800.0
2014-08-12 14:00:00,55.01,55.01,54.35,54.53,132700.0,55.01,55.01,54.35,54.53,132700.0
2014-08-12 15:00:00,54.53,54.78,54.46,54.6,243300.0,54.53,54.78,54.46,54.6,243300.0
2014-08-13 09:30:00,55.0,55.13,54.64,54.71,136500.0,55.0,55.13,54.64,54.71,136500.0
2014-08-13 10:00:00,54.71,54.93,54.53,54.69,221800.0,54.71,54.93,54.53,54.69,221800.0
2014-08-13 11:00:00,54.7,55.04,54.69,54.83,237500.0,54.7,55.04,54.69,54.83,237500.0
2014-08-13 12:00:00,54.83,55.07,54.66,54.92,177200.0,54.83,55.07,54.66,54.92,177200.0
2014-08-13 13:00:00,54.92,55.27,54.77,55.13,146900.0,54.92,55.27,54.77,55.13,146900.0
2014-08-13 14:00:00,55.14,55.39,55.02,55.32,142200.0,55.14,55.39,55.02,55.32,142200.0
2014-08-13 15:00:00,55.34,55.35,55.23,55.31,226100.0,55.34,55.35,55.23,55.31,226100.0
2014-08-14 09:30:00,55.41,55.47,54.56,54.78,88600.0,55.41,55.47,54.56,54.78,88600.0
2014-08-14 10:00:00,54.79,55.1,54.73,54.95,136400.0,54.79,55.1,54.73,54.95,136400.0
2014-08-14 11:00:00,54.95,55.05,54.82,54.98,55800.0,54.95,55.05,54.82,54.98,55800.0
2014-08-14 12:00:00,54.98,55.05,54.95,54.96,48300.0,54.98,55.05,54.95,54.96,48300.0
2014-08-14 13:00:00,54.97,55.05,54.74,55.0,74900.0,54.97,55.05,54.74,55.0,74900.0
2014-08-14 14:00:00,54.99,55.01,54.86,54.99,90300.0,54.99,55.01,54.86,54.99,90300.0
2014-08-14 15:00:00,54.95,54.99,54.78,54.88,156900.0,54.95,54.99,54.78,54.88,156900.0
2014-08-15 09:30:00,55.1,55.16,54.8,55.02,151500.0,55.1,55.16,54.8,55.02,151500.0
2014-08-15 10:00:00,55.05,55.46,54.29,54.66,152100.0,55.05,55.46,54.29,54.66,152100.0
2014-08-15 11:00:00,54.63,54.81,54.11,54.23,75800.0,54.63,54.81,54.11,54.23,75800.0
2014-08-15 12:00:00,54.22,54.79,54.18,54.68,76100.0,54.22,54.79,54.18,54.68,76100.0
2014-08-15 13:00:00,54.68,54.85,54.63,54.66,65100.0,54.68,54.85,54.63,54.66,65100.0
2014-08-15 14:00:00,54.66,54.93,54.6,54.73,86800.0,54.66,54.93,54.6,54.73,86800.0
2014-08-15 15:00:00,54.73,54.82,54.67,54.68,188900.0,54.73,54.82,54.67,54.68,188900.0
2014-08-18 09:30:00,55.35,56.05,55.22,55.79,264900.0,55.35,56.05,55.22,55.79,264900.0
2014-08-18 10:00:00,55.85,55.9,55.61,55.86,52800.0,55.85,55.9,55.61,55.86,52800.0
2014-08-18 11:00:00,55.86,55.86,55.56,55.69,56000.0,55.86,55.86,55.56,55.69,56000.0
2014-08-18 12:00:00,55.72,55.9,55.58,55.75,130000.0,55.72,55.9,55.58,55.75,130000.0
2014-08-18 13:00:00,55.76,55.93,55.73,55.9,171900.0,55.76,55.93,55.73,55.9,171900.0
2014-08-18 14:00:00,55.9,55.99,55.8,55.83,150400.0,55.9,55.99,55.8,55.83,150400.0
2014-08-18 15:00:00,55.85,56.1,55.75,56.01,474400.0,55.85,56.1,55.75,56.01,474400.0
2014-08-19 09:30:00,56.14,56.81,56.14,56.7,60500.0,56.14,56.81,56.14,56.7,60500.0
2014-08-19 10:00:00,56.7,57.26,56.66,57.1,279100.0,56.7,57.26,56.66,57.1,279100.0
2014-08-19 11:00:00,57.1,57.36,57.07,57.17,247000.0,57.1,57.36,57.07,57.17,247000.0
2014-08-19 12:00:00,57.16,57.27,57.0,57.12,189100.0,57.16,57.27,57.0,57.12,189100.0
2014-08-19 13:00:00,57.11,57.37,57.0,57.21,135000.0,57.11,57.37,57.0,57.21,135000.0
2014-08-19 14:00:00,57.2,57.7,57.08,57.59,238000.0,57.2,57.7,57.08,57.59,238000.0
2014-08-19 15:00:00,57.59,57.78,57.52,57.73,390500.0,57.59,57.78,57.52,57.73,390500.0
2014-08-20 09:30:00,57.81,57.86,57.14,57.61,71900.0,57.81,57.86,57.14,57.61,71900.0
2014-08-20 10:00:00,57.61,58.52,57.58,58.35,179400.0,57.61,58.52,57.58,58.35,179400.0
2014-08-20 11:00:00,58.36,58.37,57.87,58.29,117700.0,58.36,58.37,57.87,58.29,117700.0
2014-08-20 12:00:00,58.27,58.35,58.04,58.09,148500.0,58.27,58.35,58.04,58.09,148500.0
2014-08-20 13:00:00,58.1,58.12,57.42,57.7,139900.0,58.1,58.12,57.42,57.7,139900.0
2014-08-20 14:00:00,57.67,57.8,57.36,57.73,106600.0,57.67,57.8,57.36,57.73,106600.0
2014-08-20 15:00:00,57.73,57.85,57.5,57.54,240400.0,57.73,57.85,57.5,57.54,240400.0
2014-08-21 09:30:00,57.64,57.93,57.2,57.52,52600.0,57.64,57.93,57.2,57.52,52600.0
2014-08-21 10:00:00,57.47,57.64,56.6,57.05,133300.0,57.47,57.64,56.6,57.05,133300.0
2014-08-21 11:00:00,57.06,57.3,56.92,56.95,51500.0,57.06,57.3,56.92,56.95,51500.0
2014-08-21 12:00:00,56.9,56.95,56.57,56.7,67900.0,56.9,56.95,56.57,56.7,67900.0
2014-08-21 13:00:00,56.73,56.99,56.72,56.97,43800.0,56.73,56.99,56.72,56.97,43800.0
2014-08-21 14:00:00,56.98,57.16,56.69,56.9,150300.0,56.98,57.16,56.69,56.9,150300.0
2014-08-21 15:00:00,56.88,56.99,56.81,56.9,207800.0,56.88,56.99,56.81,56.9,207800.0
2014-08-22 09:30:00,56.97,57.72,56.62,57.72,119100.0,56.97,57.72,56.62,57.72,119100.0
2014-08-22 10:00:00,57.72,59.48,57.6,59.21,508400.0,57.72,59.48,57.6,59.21,508400.0
2014-08-22 11:00:00,59.21,59.46,59.01,59.27,143400.0,59.21,59.46,59.01,59.27,143400.0
2014-08-22 12:00:00,59.32,59.74,59.3,59.7,149300.0,59.32,59.74,59.3,59.7,149300.0
2014-08-22 13:00:00,59.67,59.77,59.51,59.67,111400.0,59.67,59.77,59.51,59.67,111400.0
2014-08-22 14:00:00,59.67,60.25,59.52,60.22,358300.0,59.67,60.25,59.52,60.22,358300.0
2014-08-22 15:00:00,60.23,60.4,59.49,59.63,471700.0,60.23,60.4,59.49,59.63,471700.0
2014-08-25 09:30:00,60.0,60.0,59.29,59.29,77100.0,60.0,60.0,59.29,59.29,77100.0
2014-08-25 10:00:00,59.26,59.4,58.73,59.16,98800.0,59.26,59.4,58.73,59.16,98800.0
2014-08-25 11:00:00,59.15,59.3,59.05,59.19,55400.0,59.15,59.3,59.05,59.19,55400.0
2014-08-25 12:00:00,59.19,59.26,58.51,58.76,162400.0,59.19,59.26,58.51,58.76,162400.0
2014-08-25 13:00:00,58.76,59.0,58.75,58.94,75200.0,58.76,59.0,58.75,58.94,75200.0
2014-08-25 14:00:00,58.94,58.94,58.47,58.59,170000.0,58.94,58.94,58.47,58.59,170000.0
2014-08-25 15:00:00,58.59,58.91,58.59,58.81,193700.0,58.59,58.91,58.59,58.81,193700.0
2014-08-26 09:30:00,58.88,58.97,58.22,58.89,78800.0,58.88,58.97,58.22,58.89,78800.0
2014-08-26 10:00:00,58.81,59.15,58.41,59.07,170600.0,58.81,59.15,58.41,59.07,170600.0
2014-08-26 11:00:00,59.03,59.65,59.03,59.54,56200.0,59.03,59.65,59.03,59.54,56200.0
2014-08-26 12:00:00,59.55,59.57,59.09,59.19,57900.0,59.55,59.57,59.09,59.19,57900.0
2014-08-26 13:00:00,59.2,59.69,59.05,59.6,85700.0,59.2,59.69,59.05,59.6,85700.0
2014-08-26 14:00:00,59.66,59.99,59.64,59.9,96400.0,59.66,59.99,59.64,59.9,96400.0
2014-08-26 15:00:00,59.89,59.93,59.72,59.75,253200.0,59.89,59.93,59.72,59.75,253200.0
2014-08-27 09:30:00,60.11,60.11,59.56,59.76,106400.0,60.11,60.11,59.56,59.76,106400.0
2014-08-27 10:00:00,59.75,60.0,59.67,59.74,121200.0,59.75,60.0,59.67,59.74,121200.0
2014-08-27 11:00:00,59.73,60.22,59.67,60.05,243200.0,59.73,60.22,59.67,60.05,243200.0
2014-08-27 12:00:00,60.08,60.49,60.02,60.17,207200.0,60.08,60.49,60.02,60.17,207200.0
2014-08-27 13:00:00,60.15,60.67,60.14,60.52,172900.0,60.15,60.67,60.14,60.52,172900.0
2014-08-27 14:00:00,60.55,60.61,59.86,59.98,92200.0,60.55,60.61,59.86,59.98,92200.0
2014-08-27 15:00:00,59.98,60.12,59.89,60.08,285800.0,59.98,60.12,59.89,60.08,285800.0
2014-08-28 09:30:00,60.0,60.0,59.4,59.62,107500.0,60.0,60.0,59.4,59.62,107500.0
2014-08-28 10:00:00,59.65,59.76,59.36,59.39,78900.0,59.65,59.76,59.36,59.39,78900.0
2014-08-28 11:00:00,59.41,59.69,59.36,59.5,76500.0,59.41,59.69,59.36,59.5,76500.0
2014-08-28 12:00:00,59.49,59.79,59.47,59.76,62000.0,59.49,59.79,59.47,59.76,62000.0
2014-08-28 13:00:00,59.78,59.79,59.45,59.6,110300.0,59.78,59.79,59.45,59.6,110300.0
2014-08-28 14:00:00,59.62,59.8,59.57,59.78,97100.0,59.62,59.8,59.57,59.78,97100.0
2014-08-28 15:00:00,59.78,59.82,59.48,59.52,205600.0,59.78,59.82,59.48,59.52,205600.0
2014-08-29 09:30:00,59.78,60.74,59.76,59.85,206800.0,59.78,60.74,59.76,59.85,206800.0
2014-08-29 10:00:00,59.89,60.89,59.84,60.89,279700.0,59.89,60.89,59.84,60.89,279700.0
2014-08-29 11:00:00,60.89,61.58,60.79,61.28,259600.0,60.89,61.58,60.79,61.28,259600.0
2014-08-29 12:00:00,61.28,61.35,61.03,61.19,137700.0,61.28,61.35,61.03,61.19,137700.0
2014-08-29 13:00:00,61.18,61.28,60.94,61.19,115200.0,61.18,61.28,60.94,61.19,115200.0
2014-08-29 14:00:00,61.18,61.26,60.68,60.83,174900.0,61.18,61.26,60.68,60.83,174900.0
2014-08-29 15:00:00,60.85,61.24,60.84,61.13,278700.0,60.85,61.24,60.84,61.13,278700.0
2014-09-02 09:30:00,61.27,61.31,60.51,60.88,90800.0,61.27,61.31,60.51,60.88,90800.0
2014-09-02 10:00:00,60.95,61.53,60.82,61.42,133200.0,60.95,61.53,60.82,61.42,133200.0
2014-09-02 11:00:00,61.41,61.52,60.98,61.14,151100.0,61.41,61.52,60.98,61.14,151100.0
2014-09-02 12:00:00,61.12,61.35,61.07,61.23,100600.0,61.12,61.35,61.07,61.23,100600.0
2014-09-02 13:00:00,61.19,61.55,61.19,61.55,91600.0,61.19,61.55,61.19,61.55,91600.0
2014-09-02 14:00:00,61.53,62.35,61.53,62.3,317300.0,61.53,62.35,61.53,62.3,317300.0
2014-09-02 15:00:00,62.29,62.88,62.17,62.87,504200.0,62.29,62.88,62.17,62.87,504200.0
2014-09-03 09:30:00,63.32,63.75,62.81,63.13,178100.0,63.32,63.75,62.81,63.13,178100.0
2014-09-03 10:00:00,63.12,63.34,62.69,62.88,203200.0,63.12,63.34,62.69,62.88,203200.0
2014-09-03 11:00:00,62.9,62.96,62.26,62.42,198400.0,62.9,62.96,62.26,62.42,198400.0
2014-09-03 12:00:00,62.45,62.6,62.26,62.44,189700.0,62.45,62.6,62.26,62.44,189700.0
2014-09-03 13:00:00,62.42,62.76,62.36,62.68,149200.0,62.42,62.76,62.36,62.68,149200.0
2014-09-03 14:00:00,62.67,62.7,62.53,62.59,198600.0,62.67,62.7,62.53,62.59,198600.0
2014-09-03 15:00:00,62.59,62.84,62.53,62.73,230900.0,62.59,62.84,62.53,62.73,230900.0
2014-09-04 09:30:00,62.8,62.99,62.33,62.53,57400.0,62.8,62.99,62.33,62.53,57400.0
2014-09-04 10:00:00,62.55,62.55,62.22,62.25,142300.0,62.55,62.55,62.22,62.25,142300.0
2014-09-04 11:00:00,62.25,62.48,62.12,62.12,85500.0,62.25,62.48,62.12,62.12,85500.0
2014-09-04 12:00:00,62.14,62.2,61.81,61.9,73500.0,62.14,62.2,61.81,61.9,73500.0
2014-09-04 13:00:00,61.89,61.97,61.78,61.95,80700.0,61.89,61.97,61.78,61.95,80700.0
2014-09-04 14:00:00,61.95,61.99,61.33,61.39,106100.0,61.95,61.99,61.33,61.39,106100.0
2014-09-04 15:00:00,61.38,61.38,60.89,61.25,313900.0,61.38,61.38,60.89,61.25,313900.0
2014-09-05 09:30:00,61.21,61.42,60.68,61.05,169000.0,61.21,61.42,60.68,61.05,169000.0
2014-09-05 10:00:00,61.07,61.2,60.76,61.13,132000.0,61.07,61.2,60.76,61.13,132000.0
2014-09-05 11:00:00,61.11,61.78,61.09,61.72,99900.0,61.11,61.78,61.09,61.72,99900.0
2014-09-05 12:00:00,61.72,61.98,61.67,61.85,50400.0,61.72,61.98,61.67,61.85,50400.0
2014-09-05 13:00:00,61.85,62.2,61.8,61.89,49500.0,61.85,62.2,61.8,61.89,49500.0
2014-09-05 14:00:00,61.88,62.47,61.88,62.47,74600.0,61.88,62.47,61.88,62.47,74600.0
2014-09-05 15:00:00,62.44,62.68,62.33,62.45,169900.0,62.44,62.68,62.33,62.45,169900.0
2014-09-08 09:30:00,62.75,64.4,62.5,64.22,249300.0,62.75,64.4,62.5,64.22,249300.0
2014-09-08 10:00:00,64.26,64.42,63.66,64.34,220600.0,64.26,64.42,63.66,64.34,220600.0
2014-09-08 11:00:00,64.34,64.98,64.11,64.44,425200.0,64.34,64.98,64.11,64.44,425200.0
2014-09-08 12:00:00,64.41,64.5,64.2,64.41,222300.0,64.41,64.5,64.2,64.41,222300.0
2014-09-08 13:00:00,64.42,64.5,63.89,63.98,164700.0,64.42,64.5,63.89,63.98,164700.0
2014-09-08 14:00:00,63.99,64.32,63.97,64.16,105400.0,63.99,64.32,63.97,64.16,105400.0
2014-09-08 15:00:00,64.17,64.5,64.1,64.31,304900.0,64.17,64.5,64.1,64.31,304900.0
2014-09-09 09:30:00,63.84,63.97,63.13,63.32,101800.0,63.84,63.97,63.13,63.32,101800.0
2014-09-09 10:00:00,63.33,63.55,62.91,63.07,167600.0,63.33,63.55,62.91,63.07,167600.0
2014-09-09 11:00:00,63.07,63.28,62.75,63.0,101400.0,63.07,63.28,62.75,63.0,101400.0
2014-09-09 12:00:00,63.01,63.06,62.72,63.0,56600.0,63.01,63.06,62.72,63.0,56600.0
2014-09-09 13:00:00,62.99,63.37,62.85,63.18,130800.0,62.99,63.37,62.85,63.18,130800.0
2014-09-09 14:00:00,63.22,63.23,62.7,62.95,83200.0,63.22,63.23,62.7,62.95,83200.0
2014-09-09 15:00:00,62.92,62.97,61.96,62.2,317100.0,62.92,62.97,61.96,62.2,317100.0
2014-09-10 09:30:00,62.2,62.66,61.47,61.84,162600.0,62.2,62.66,61.47,61.84,162600.0
2014-09-10 10:00:00,61.84,62.14,61.44,61.91,280500.0,61.84,62.14,61.44,61.91,280500.0
2014-09-10 11:00:00,61.92,62.06,61.68,61.93,103200.0,61.92,62.06,61.68,61.93,103200.0
2014-09-10 12:00:00,61.95,62.18,61.82,62.08,161700.0,61.95,62.18,61.82,62.08,161700.0
2014-09-10 13:00:00,62.08,62.48,62.01,62.42,135300.0,62.08,62.48,62.01,62.42,135300.0
2014-09-10 14:00:00,62.42,62.46,62.08,62.16,165100.0,62.42,62.46,62.08,62.16,165100.0
2014-09-10 15:00:00,62.17,62.65,62.17,62.48,303300.0,62.17,62.65,62.17,62.48,303300.0
2014-09-11 09:30:00,62.18,62.55,61.75,62.35,83300.0,62.18,62.55,61.75,62.35,83300.0
2014-09-11 10:00:00,62.42,62.5,61.63,62.08,185500.0,62.42,62.5,61.63,62.08,185500.0
2014-09-11 11:00:00,62.08,62.8,62.08,62.74,210900.0,62.08,62.8,62.08,62.74,210900.0
2014-09-11 12:00:00,62.75,63.0,62.55,62.65,180800.0,62.75,63.0,62.55,62.65,180800.0
2014-09-11 13:00:00,62.66,62.68,62.21,62.24,57200.0,62.66,62.68,62.21,62.24,57200.0
2014-09-11 14:00:00,62.25,62.88,62.24,62.79,280700.0,62.25,62.88,62.24,62.79,280700.0
2014-09-11 15:00:00,62.8,63.39,62.79,63.34,377300.0,62.8,63.39,62.79,63.34,377300.0
2014-09-12 09:30:00,63.15,63.16,62.28,62.48,70900.0,63.15,63.16,62.28,62.48,70900.0
2014-09-12 10:00:00,62.42,62.57,61.71,61.82,336800.0,62.42,62.57,61.71,61.82,336800.0
2014-09-12 11:00:00,61.82,61.94,61.14,61.2,178000.0,61.82,61.94,61.14,61.2,178000.0
2014-09-12 12:00:00,61.2,62.28,61.2,62.18,198100.0,61.2,62.28,61.2,62.18,198100.0
2014-09-12 13:00:00,62.21,62.41,61.82,62.07,106900.0,62.21,62.41,61.82,62.07,106900.0
2014-09-12 14:00:00,62.09,62.14,61.7,61.77,135200.0,62.09,62.14,61.7,61.77,135200.0
2014-09-12 15:00:00,61.75,61.78,61.52,61.61,269700.0,61.75,61.78,61.52,61.61,269700.0
2014-09-15 09:30:00,62.43,62.43,59.88,60.04,134100.0,62.43,62.43,59.88,60.04,134100.0
2014-09-15 10:00:00,60.02,60.1,59.47,59.53,101700.0,60.02,60.1,59.47,59.53,101700.0
2014-09-15 11:00:00,59.53,59.55,58.62,58.78,233900.0,59.53,59.55,58.62,58.78,233900.0
2014-09-15 12:00:00,58.75,59.2,58.6,58.75,114300.0,58.75,59.2,58.6,58.75,114300.0
2014-09-15 13:00:00,58.75,58.8,57.89,57.96,159900.0,58.75,58.8,57.89,57.96,159900.0
2014-09-15 14:00:00,57.97,59.07,57.92,59.03,191300.0,57.97,59.07,57.92,59.03,191300.0
2014-09-15 15:00:00,59.03,59.13,58.79,58.94,251200.0,59.03,59.13,58.79,58.94,251200.0
2014-09-16 09:30:00,58.46,58.95,58.2,58.73,169700.0,58.46,58.95,58.2,58.73,169700.0
2014-09-16 10:00:00,58.72,59.34,58.52,58.85,225400.0,58.72,59.34,58.52,58.85,225400.0
2014-09-16 11:00:00,58.81,59.26,58.51,59.21,128000.0,58.81,59.26,58.51,59.21,128000.0
2014-09-16 12:00:00,59.13,59.86,58.92,59.82,192500.0,59.13,59.86,58.92,59.82,192500.0
2014-09-16 13:00:00,59.83,60.26,59.74,59.75,149100.0,59.83,60.26,59.74,59.75,149100.0
2014-09-16 14:00:00,59.76,59.91,59.54,59.78,120900.0,59.76,59.91,59.54,59.78,120900.0
2014-09-16 15:00:00,59.79,60.15,59.67,59.9,324100.0,59.79,60.15,59.67,59.9,324100.0
2014-09-17 09:30:00,59.8,60.57,59.8,60.27,97300.0,59.8,60.57,59.8,60.27,97300.0
2014-09-17 10:00:00,60.28,60.45,59.77,59.83,175100.0,60.28,60.45,59.77,59.83,175100.0
2014-09-17 11:00:00,59.83,60.09,59.69,60.01,118200.0,59.83,60.09,59.69,60.01,118200.0
2014-09-17 12:00:00,60.03,60.56,59.98,60.41,139300.0,60.03,60.56,59.98,60.41,139300.0
2014-09-17 13:00:00,60.41,60.49,60.17,60.47,74000.0,60.41,60.49,60.17,60.47,74000.0
2014-09-17 14:00:00,60.48,61.28,60.31,61.0,180700.0,60.48,61.28,60.31,61.0,180700.0
2014-09-17 15:00:00,60.99,61.47,60.94,61.02,380100.0,60.99,61.47,60.94,61.02,380100.0
2014-09-18 09:30:00,61.02,61.34,60.54,61.1,58700.0,61.02,61.34,60.54,61.1,58700.0
2014-09-18 10:00:00,61.11,61.26,60.23,60.77,138800.0,61.11,61.26,60.23,60.77,138800.0
2014-09-18 11:00:00,60.77,61.09,60.76,61.03,47900.0,60.77,61.09,60.76,61.03,47900.0
2014-09-18 12:00:00,61.01,61.36,61.01,61.29,54800.0,61.01,61.36,61.01,61.29,54800.0
2014-09-18 13:00:00,61.28,61.37,61.25,61.29,52000.0,61.28,61.37,61.25,61.29,52000.0
2014-09-18 14:00:00,61.29,61.45,61.08,61.22,111000.0,61.29,61.45,61.08,61.22,111000.0
2014-09-18 15:00:00,61.22,61.34,61.14,61.32,210400.0,61.22,61.34,61.14,61.32,210400.0
2014-09-19 09:30:00,61.76,62.72,61.71,62.54,126100.0,61.76,62.72,61.71,62.54,126100.0
2014-09-19 10:00:00,62.48,63.67,62.43,62.93,449400.0,62.48,63.67,62.43,62.93,449400.0
2014-09-19 11:00:00,62.93,63.1,62.26,62.37,245400.0,62.93,63.1,62.26,62.37,245400.0
2014-09-19 12:00:00,62.36,62.49,61.94,62.06,136200.0,62.36,62.49,61.94,62.06,136200.0
2014-09-19 13:00:00,62.03,62.08,61.67,61.7,140400.0,62.03,62.08,61.67,61.7,140400.0
2014-09-19 14:00:00,61.71,61.97,61.64,61.85,120600.0,61.71,61.97,61.64,61.85,120600.0
2014-09-19 15:00:00,61.84,62.37,61.66,62.33,515500.0,61.84,62.37,61.66,62.33,515500.0
2014-09-22 09:30:00,61.96,61.96,61.02,61.19,105400.0,61.96,61.96,61.02,61.19,105400.0
2014-09-22 10:00:00,61.19,61.67,60.21,60.55,134400.0,61.19,61.67,60.21,60.55,134400.0
2014-09-22 11:00:00,60.48,60.71,60.15,60.26,108400.0,60.48,60.71,60.15,60.26,108400.0
2014-09-22 12:00:00,60.14,60.69,60.11,60.56,81200.0,60.14,60.69,60.11,60.56,81200.0
2014-09-22 13:00:00,60.61,60.79,60.57,60.7,54500.0,60.61,60.79,60.57,60.7,54500.0
2014-09-22 14:00:00,60.65,60.73,60.35,60.59,78800.0,60.65,60.73,60.35,60.59,78800.0
2014-09-22 15:00:00,60.59,60.81,60.47,60.6,174600.0,60.59,60.81,60.47,60.6,174600.0
2014-09-23 09:30:00,60.23,60.68,59.93,60.55,103400.0,60.23,60.68,59.93,60.55,103400.0
2014-09-23 10:00:00,60.55,60.68,59.44,59.62,271300.0,60.55,60.68,59.44,59.62,271300.0
2014-09-23 11:00:00,59.63,60.07,59.58,59.8,140100.0,59.63,60.07,59.58,59.8,140100.0
2014-09-23 12:00:00,59.82,59.85,59.42,59.44,64700.0,59.82,59.85,59.42,59.44,64700.0
2014-09-23 13:00:00,59.42,59.65,59.2,59.21,99500.0,59.42,59.65,59.2,59.21,99500.0
2014-09-23 14:00:00,59.23,59.42,59.16,59.28,109100.0,59.23,59.42,59.16,59.28,109100.0
2014-09-23 15:00:00,59.32,59.57,59.16,59.17,240200.0,59.32,59.57,59.16,59.17,240200.0
2014-09-24 09:30:00,59.17,59.53,58.88,59.3,52900.0,59.17,59.53,58.88,59.3,52900.0
2014-09-24 10:00:00,59.34,59.67,59.03,59.52,66800.0,59.34,59.67,59.03,59.52,66800.0
2014-09-24 11:00:00,59.46,60.17,59.44,59.8,63400.0,59.46,60.17,59.44,59.8,63400.0
2014-09-24 12:00:00,59.84,59.91,59.63,59.83,45400.0,59.84,59.91,59.63,59.83,45400.0
2014-09-24 13:00:00,59.82,59.91,59.73,59.78,64600.0,59.82,59.91,59.73,59.78,64600.0
2014-09-24 14:00:00,59.81,60.18,59.81,60.16,117200.0,59.81,60.18,59.81,60.16,117200.0
2014-09-24 15:00:00,60.13,60.36,60.05,60.08,275800.0,60.13,60.36,60.05,60.08,275800.0
2014-09-25 09:30:00,59.96,60.15,59.13,59.15,39200.0,59.96,60.15,59.13,59.15,39200.0
2014-09-25 10:00:00,59.2,59.22,58.44,58.88,124400.0,59.2,59.22,58.44,58.88,124400.0
2014-09-25 11:00:00,58.8,59.13,58.25,59.08,148600.0,58.8,59.13,58.25,59.08,148600.0
2014-09-25 12:00:00,59.07,59.37,59.04,59.22,63400.0,59.07,59.37,59.04,59.22,63400.0
2014-09-25 13:00:00,59.2,59.31,58.8,58.84,56700.0,59.2,59.31,58.8,58.84,56700.0
2014-09-25 14:00:00,58.83,58.9,58.66,58.77,88600.0,58.83,58.9,58.66,58.77,88600.0
2014-09-25 15:00:00,58.78,58.78,58.38,58.39,174800.0,58.78,58.78,58.38,58.39,174800.0
2014-09-26 09:30:00,58.43,59.03,58.31,59.01,39800.0,58.43,59.03,58.31,59.01,39800.0
2014-09-26 10:00:00,59.0,59.02,58.56,58.87,70900.0,59.0,59.02,58.56,58.87,70900.0
2014-09-26 11:00:00,58.9,59.43,58.71,59.43,73900.0,58.9,59.43,58.71,59.43,73900.0
2014-09-26 12:00:00,59.47,59.61,59.42,59.51,45600.0,59.47,59.61,59.42,59.51,45600.0
2014-09-26 13:00:00,59.51,59.74,59.24,59.53,84200.0,59.51,59.74,59.24,59.53,84200.0
2014-09-26 14:00:00,59.53,59.79,59.42,59.77,51800.0,59.53,59.79,59.42,59.77,51800.0
2014-09-26 15:00:00,59.75,59.76,59.43,59.57,122500.0,59.75,59.76,59.43,59.57,122500.0
2014-09-29 09:30:00,58.9,59.29,58.83,59.03,46600.0,58.9,59.29,58.83,59.03,46600.0
2014-09-29 10:00:00,58.99,59.56,58.92,59.45,56500.0,58.99,59.56,58.92,59.45,56500.0
2014-09-29 11:00:00,59.5,59.5,59.17,59.5,34700.0,59.5,59.5,59.17,59.5,34700.0
2014-09-29 12:00:00,59.51,59.62,59.23,59.36,46000.0,59.51,59.62,59.23,59.36,46000.0
2014-09-29 13:00:00,59.34,59.34,59.0,59.09,28200.0,59.34,59.34,59.0,59.09,28200.0
2014-09-29 14:00:00,59.06,59.3,58.96,59.29,34800.0,59.06,59.3,58.96,59.29,34800.0
2014-09-29 15:00:00,59.31,59.8,59.3,59.8,197000.0,59.31,59.8,59.3,59.8,197000.0
2014-09-30 09:30:00,59.86,60.22,59.28,59.35,36200.0,59.86,60.22,59.28,59.35,36200.0
2014-09-30 10:00:00,59.32,59.38,58.87,59.13,50000.0,59.32,59.38,58.87,59.13,50000.0
2014-09-30 11:00:00,59.15,59.3,58.85,58.9,104300.0,59.15,59.3,58.85,58.9,104300.0
2014-09-30 12:00:00,58.92,58.97,58.48,58.48,145400.0,58.92,58.97,58.48,58.48,145400.0
2014-09-30 13:00:00,58.51,58.72,58.17,58.28,170200.0,58.51,58.72,58.17,58.28,170200.0
2014-09-30 14:00:00,58.29,58.84,58.23,58.81,132200.0,58.29,58.84,58.23,58.81,132200.0
2014-09-30 15:00:00,58.79,59.2,58.76,58.78,294400.0,58.79,59.2,58.76,58.78,294400.0
2014-10-01 09:30:00,58.49,58.49,57.78,57.95,75000.0,58.49,58.49,57.78,57.95,75000.0
2014-10-01 10:00:00,57.95,58.02,57.26,57.99,207100.0,57.95,58.02,57.26,57.99,207100.0
2014-10-01 11:00:00,57.98,58.35,57.64,57.87,88600.0,57.98,58.35,57.64,57.87,88600.0
2014-10-01 12:00:00,57.88,57.93,57.15,57.18,108900.0,57.88,57.93,57.15,57.18,108900.0
2014-10-01 13:00:00,57.21,57.35,56.91,57.0,92700.0,57.21,57.35,56.91,57.0,92700.0
2014-10-01 14:00:00,57.01,57.3,56.77,56.8,90300.0,57.01,57.3,56.77,56.8,90300.0
2014-10-01 15:00:00,56.81,57.37,56.6,57.29,235100.0,56.81,57.37,56.6,57.29,235100.0
2014-10-02 09:30:00,57.44,57.89,57.24,57.31,50300.0,57.44,57.89,57.24,57.31,50300.0
2014-10-02 10:00:00,57.37,57.45,56.09,56.2,110800.0,57.37,57.45,56.09,56.2,110800.0
2014-10-02 11:00:00,56.24,56.78,55.8,56.02,97200.0,56.24,56.78,55.8,56.02,97200.0
2014-10-02 12:00:00,56.04,57.16,56.01,57.16,82900.0,56.04,57.16,56.01,57.16,82900.0
2014-10-02 13:00:00,57.13,57.83,56.97,57.53,95100.0,57.13,57.83,56.97,57.53,95100.0
2014-10-02 14:00:00,57.56,58.07,57.53,58.05,92400.0,57.56,58.07,57.53,58.05,92400.0
2014-10-02 15:00:00,58.07,58.09,57.8,57.9,214200.0,58.07,58.09,57.8,57.9,214200.0
2014-10-03 09:30:00,58.25,59.39,58.21,59.32,52500.0,58.25,59.39,58.21,59.32,52500.0
2014-10-03 10:00:00,59.37,59.84,59.31,59.84,98700.0,59.37,59.84,59.31,59.84,98700.0
2014-10-03 11:00:00,59.78,59.98,59.46,59.73,81800.0,59.78,59.98,59.46,59.73,81800.0
2014-10-03 12:00:00,59.74,60.1,59.73,59.94,62400.0,59.74,60.1,59.73,59.94,62400.0
2014-10-03 13:00:00,59.93,60.02,59.64,60.02,94900.0,59.93,60.02,59.64,60.02,94900.0
2014-10-03 14:00:00,60.02,60.35,59.98,60.31,90000.0,60.02,60.35,59.98,60.31,90000.0
2014-10-03 15:00:00,60.32,60.38,60.18,60.3,293600.0,60.32,60.38,60.18,60.3,293600.0
2014-10-06 09:30:00,60.25,61.89,60.25,61.7,137400.0,60.25,61.89,60.25,61.7,137400.0
2014-10-06 10:00:00,61.69,61.76,60.28,60.62,202200.0,61.69,61.76,60.28,60.62,202200.0
2014-10-06 11:00:00,60.62,60.7,59.96,60.4,82700.0,60.62,60.7,59.96,60.4,82700.0
2014-10-06 12:00:00,60.4,60.69,60.11,60.4,120100.0,60.4,60.69,60.11,60.4,120100.0
2014-10-06 13:00:00,60.45,60.9,60.39,60.77,82700.0,60.45,60.9,60.39,60.77,82700.0
2014-10-06 14:00:00,60.77,61.08,60.58,60.81,132000.0,60.77,61.08,60.58,60.81,132000.0
2014-10-06 15:00:00,60.81,60.85,60.33,60.52,185500.0,60.81,60.85,60.33,60.52,185500.0
2014-10-07 09:30:00,60.05,60.05,59.0,59.05,41800.0,60.05,60.05,59.0,59.05,41800.0
2014-10-07 10:00:00,59.13,59.9,59.13,59.29,94400.0,59.13,59.9,59.13,59.29,94400.0
2014-10-07 11:00:00,59.28,59.5,59.04,59.4,55000.0,59.28,59.5,59.04,59.4,55000.0
2014-10-07 12:00:00,59.36,59.71,59.13,59.2,40900.0,59.36,59.71,59.13,59.2,40900.0
2014-10-07 13:00:00,59.18,59.18,58.66,58.72,64900.0,59.18,59.18,58.66,58.72,64900.0
2014-10-07 14:00:00,58.71,59.05,58.51,58.54,76900.0,58.71,59.05,58.51,58.54,76900.0
2014-10-07 15:00:00,58.54,58.55,57.72,57.83,213700.0,58.54,58.55,57.72,57.83,213700.0
2014-10-08 09:30:00,57.99,58.43,57.56,57.58,51800.0,57.99,58.43,57.56,57.58,51800.0
2014-10-08 10:00:00,57.65,57.91,56.59,56.61,86500.0,57.65,57.91,56.59,56.61,86500.0
2014-10-08 11:00:00,56.59,57.36,56.3,57.24,83100.0,56.59,57.36,56.3,57.24,83100.0
2014-10-08 12:00:00,57.26,57.54,57.05,57.23,40200.0,57.26,57.54,57.05,57.23,40200.0
2014-10-08 13:00:00,57.29,57.82,57.21,57.8,83000.0,57.29,57.82,57.21,57.8,83000.0
2014-10-08 14:00:00,57.8,58.85,57.72,58.65,67200.0,57.8,58.85,57.72,58.65,67200.0
2014-10-08 15:00:00,58.63,59.51,58.63,59.36,271100.0,58.63,59.51,58.63,59.36,271100.0
2014-10-09 09:30:00,59.28,59.43,58.75,59.01,69000.0,59.28,59.43,58.75,59.01,69000.0
2014-10-09 10:00:00,59.09,59.85,58.93,59.85,110800.0,59.09,59.85,58.93,59.85,110800.0
2014-10-09 11:00:00,59.85,60.81,59.8,59.82,212300.0,59.85,60.81,59.8,59.82,212300.0
2014-10-09 12:00:00,59.8,59.95,59.05,59.87,232200.0,59.8,59.95,59.05,59.87,232200.0
2014-10-09 13:00:00,59.89,60.0,58.9,59.09,182700.0,59.89,60.0,58.9,59.09,182700.0
2014-10-09 14:00:00,59.0,59.17,58.47,58.59,114000.0,59.0,59.17,58.47,58.59,114000.0
2014-10-09 15:00:00,58.58,58.91,58.34,58.37,160700.0,58.58,58.91,58.34,58.37,160700.0
2014-10-10 09:30:00,57.91,58.65,57.56,58.38,89000.0,57.91,58.65,57.56,58.38,89000.0
2014-10-10 10:00:00,58.35,58.36,56.78,57.69,128200.0,58.35,58.36,56.78,57.69,128200.0
2014-10-10 11:00:00,57.72,58.13,57.14,58.04,165800.0,57.72,58.13,57.14,58.04,165800.0
2014-10-10 12:00:00,58.04,58.66,58.0,58.01,103400.0,58.04,58.66,58.0,58.01,103400.0
2014-10-10 13:00:00,58.09,58.11,57.35,57.62,59800.0,58.09,58.11,57.35,57.62,59800.0
2014-10-10 14:00:00,57.63,57.9,57.18,57.22,102500.0,57.63,57.9,57.18,57.22,102500.0
2014-10-10 15:00:00,57.13,57.18,56.47,56.47,227600.0,57.13,57.18,56.47,56.47,227600.0
2014-10-13 09:30:00,56.83,57.52,55.27,55.38,254000.0,56.83,57.52,55.27,55.38,254000.0
2014-10-13 10:00:00,55.39,55.67,54.29,55.03,382200.0,55.39,55.67,54.29,55.03,382200.0
2014-10-13 11:00:00,55.03,56.28,54.82,55.8,219000.0,55.03,56.28,54.82,55.8,219000.0
2014-10-13 12:00:00,55.78,56.61,55.73,56.24,96600.0,55.78,56.61,55.73,56.24,96600.0
2014-10-13 13:00:00,56.31,56.36,55.2,55.33,142900.0,56.31,56.36,55.2,55.33,142900.0
2014-10-13 14:00:00,55.39,55.58,54.98,55.04,244000.0,55.39,55.58,54.98,55.04,244000.0
2014-10-13 15:00:00,55.04,55.29,54.11,54.21,375600.0,55.04,55.29,54.11,54.21,375600.0
2014-10-14 09:30:00,54.93,56.48,54.5,54.53,214300.0,54.93,56.48,54.5,54.53,214300.0
2014-10-14 10:00:00,54.49,55.2,54.13,54.98,511100.0,54.49,55.2,54.13,54.98,511100.0
2014-10-14 11:00:00,55.02,55.95,54.54,55.7,308500.0,55.02,55.95,54.54,55.7,308500.0
2014-10-14 12:00:00,55.68,56.1,55.66,55.84,177600.0,55.68,56.1,55.66,55.84,177600.0
2014-10-14 13:00:00,55.87,56.47,55.73,56.17,169300.0,55.87,56.47,55.73,56.17,169300.0
2014-10-14 14:00:00,56.14,56.22,55.5,55.64,138400.0,56.14,56.22,55.5,55.64,138400.0
2014-10-14 15:00:00,55.66,56.18,55.37,56.02,184100.0,55.66,56.18,55.37,56.02,184100.0
2014-10-15 09:30:00,55.04,56.35,54.05,55.96,128400.0,55.04,56.35,54.05,55.96,128400.0
2014-10-15 10:00:00,56.11,56.89,55.56,55.81,206600.0,56.11,56.89,55.56,55.81,206600.0
2014-10-15 11:00:00,55.83,56.31,55.1,55.52,120300.0,55.83,56.31,55.1,55.52,120300.0
2014-10-15 12:00:00,55.5,55.76,55.04,55.26,96800.0,55.5,55.76,55.04,55.26,96800.0
2014-10-15 13:00:00,55.35,55.97,54.81,55.56,104700.0,55.35,55.97,54.81,55.56,104700.0
2014-10-15 14:00:00,55.51,56.81,55.47,56.54,107000.0,55.51,56.81,55.47,56.54,107000.0
2014-10-15 15:00:00,56.54,57.97,56.5,57.4,292400.0,56.54,57.97,56.5,57.4,292400.0
2014-10-16 09:30:00,55.87,57.91,55.56,57.23,87200.0,55.87,57.91,55.56,57.23,87200.0
2014-10-16 10:00:00,57.15,58.07,56.61,57.42,164400.0,57.15,58.07,56.61,57.42,164400.0
2014-10-16 11:00:00,57.39,58.03,57.08,57.31,149700.0,57.39,58.03,57.08,57.31,149700.0
2014-10-16 12:00:00,57.35,57.76,56.97,57.69,77900.0,57.35,57.76,56.97,57.69,77900.0
2014-10-16 13:00:00,57.72,58.2,57.54,57.6,104300.0,57.72,58.2,57.54,57.6,104300.0
2014-10-16 14:00:00,57.61,58.02,57.45,57.46,117000.0,57.61,58.02,57.45,57.46,117000.0
2014-10-16 15:00:00,57.45,57.67,57.1,57.22,245200.0,57.45,57.67,57.1,57.22,245200.0
2014-10-17 09:30:00,58.21,59.54,57.75,59.54,107000.0,58.21,59.54,57.75,59.54,107000.0
2014-10-17 10:00:00,59.54,60.34,59.05,60.34,190700.0,59.54,60.34,59.05,60.34,190700.0
2014-10-17 11:00:00,60.34,61.1,60.19,60.7,167200.0,60.34,61.1,60.19,60.7,167200.0
2014-10-17 12:00:00,60.74,61.0,60.23,60.56,155100.0,60.74,61.0,60.23,60.56,155100.0
2014-10-17 13:00:00,60.61,60.64,60.05,60.19,191500.0,60.61,60.64,60.05,60.19,191500.0
2014-10-17 14:00:00,60.18,60.46,59.81,60.42,174400.0,60.18,60.46,59.81,60.42,174400.0
2014-10-17 15:00:00,60.43,60.79,60.04,60.38,278600.0,60.43,60.79,60.04,60.38,278600.0
2014-10-20 09:30:00,60.23,61.13,59.51,59.93,93700.0,60.23,61.13,59.51,59.93,93700.0
2014-10-20 10:00:00,59.96,60.43,59.52,59.85,145100.0,59.96,60.43,59.52,59.85,145100.0
2014-10-20 11:00:00,59.84,59.87,59.32,59.37,71700.0,59.84,59.87,59.32,59.37,71700.0
2014-10-20 12:00:00,59.35,59.69,59.04,59.26,98000.0,59.35,59.69,59.04,59.26,98000.0
2014-10-20 13:00:00,59.26,59.78,59.09,59.32,67600.0,59.26,59.78,59.09,59.32,67600.0
2014-10-20 14:00:00,59.34,59.6,59.09,59.13,118200.0,59.34,59.6,59.09,59.13,118200.0
2014-10-20 15:00:00,59.15,59.54,58.93,59.32,225200.0,59.15,59.54,58.93,59.32,225200.0
2014-10-21 09:30:00,59.62,60.35,59.54,60.11,68900.0,59.62,60.35,59.54,60.11,68900.0
2014-10-21 10:00:00,60.16,60.95,59.79,60.74,273000.0,60.16,60.95,59.79,60.74,273000.0
2014-10-21 11:00:00,60.78,60.89,60.16,60.25,93900.0,60.78,60.89,60.16,60.25,93900.0
2014-10-21 12:00:00,60.25,60.46,60.07,60.28,125000.0,60.25,60.46,60.07,60.28,125000.0
2014-10-21 13:00:00,60.27,61.18,60.01,61.11,236200.0,60.27,61.18,60.01,61.11,236200.0
2014-10-21 14:00:00,61.08,61.3,60.43,60.51,161300.0,61.08,61.3,60.43,60.51,161300.0
2014-10-21 15:00:00,60.5,60.56,60.41,60.49,327100.0,60.5,60.56,60.41,60.49,327100.0
2014-10-22 09:30:00,60.48,60.67,59.3,60.2,97300.0,60.48,60.67,59.3,60.2,97300.0
2014-10-22 10:00:00,60.26,60.44,59.8,60.0,116300.0,60.26,60.44,59.8,60.0,116300.0
2014-10-22 11:00:00,60.02,60.17,59.9,60.1,189500.0,60.02,60.17,59.9,60.1,189500.0
2014-10-22 12:00:00,60.1,60.15,59.21,59.41,211800.0,60.1,60.15,59.21,59.41,211800.0
2014-10-22 13:00:00,59.4,59.8,58.79,58.89,143300.0,59.4,59.8,58.79,58.89,143300.0
2014-10-22 14:00:00,58.89,58.98,58.36,58.76,182700.0,58.89,58.98,58.36,58.76,182700.0
2014-10-22 15:00:00,58.77,58.92,57.87,58.05,575900.0,58.77,58.92,57.87,58.05,575900.0
2014-10-23 09:30:00,59.75,63.88,59.52,63.01,795100.0,59.75,63.88,59.52,63.01,795100.0
2014-10-23 10:00:00,63.0,65.48,63.0,65.16,969200.0,63.0,65.48,63.0,65.16,969200.0
2014-10-23 11:00:00,65.14,65.23,63.84,64.17,804800.0,65.14,65.23,63.84,64.17,804800.0
2014-10-23 12:00:00,64.18,64.35,63.86,64.19,371500.0,64.18,64.35,63.86,64.19,371500.0
2014-10-23 13:00:00,64.2,64.86,64.12,64.33,332300.0,64.2,64.86,64.12,64.33,332300.0
2014-10-23 14:00:00,64.34,64.69,63.26,63.45,419700.0,64.34,64.69,63.26,63.45,419700.0
2014-10-23 15:00:00,63.47,64.64,63.01,64.54,1021900.0,63.47,64.64,63.01,64.54,1021900.0
2014-10-24 09:30:00,63.9,65.0,63.7,64.4,270200.0,63.9,65.0,63.7,64.4,270200.0
2014-10-24 10:00:00,64.42,66.29,64.28,66.26,418400.0,64.42,66.29,64.28,66.26,418400.0
2014-10-24 11:00:00,66.28,66.44,65.55,66.2,275300.0,66.28,66.44,65.55,66.2,275300.0
2014-10-24 12:00:00,66.2,66.49,65.87,66.21,270700.0,66.2,66.49,65.87,66.21,270700.0
2014-10-24 13:00:00,66.19,66.25,65.73,65.94,284700.0,66.19,66.25,65.73,65.94,284700.0
2014-10-24 14:00:00,65.92,66.01,65.4,65.48,170000.0,65.92,66.01,65.4,65.48,170000.0
2014-10-24 15:00:00,65.48,65.74,65.32,65.46,371100.0,65.48,65.74,65.32,65.46,371100.0
2014-10-27 09:30:00,65.14,65.44,64.16,64.21,81300.0,65.14,65.44,64.16,64.21,81300.0
2014-10-27 10:00:00,64.16,65.26,63.98,64.73,142000.0,64.16,65.26,63.98,64.73,142000.0
2014-10-27 11:00:00,64.83,65.22,64.43,64.47,111500.0,64.83,65.22,64.43,64.47,111500.0
2014-10-27 12:00:00,64.45,65.14,64.45,65.04,126300.0,64.45,65.14,64.45,65.04,126300.0
2014-10-27 13:00:00,65.1,65.44,64.45,64.56,110800.0,65.1,65.44,64.45,64.56,110800.0
2014-10-27 14:00:00,64.55,64.87,64.5,64.65,76700.0,64.55,64.87,64.5,64.65,76700.0
2014-10-27 15:00:00,64.73,64.79,63.97,64.07,343500.0,64.73,64.79,63.97,64.07,343500.0
2014-10-28 09:30:00,64.49,66.38,64.21,66.35,98100.0,64.49,66.38,64.21,66.35,98100.0
2014-10-28 10:00:00,66.37,67.0,66.21,66.78,174100.0,66.37,67.0,66.21,66.78,174100.0
2014-10-28 11:00:00,66.75,67.0,66.64,66.76,173300.0,66.75,67.0,66.64,66.76,173300.0
2014-10-28 12:00:00,66.76,66.77,65.9,66.07,133100.0,66.76,66.77,65.9,66.07,133100.0
2014-10-28 13:00:00,66.01,66.95,66.01,66.59,137700.0,66.01,66.95,66.01,66.59,137700.0
2014-10-28 14:00:00,66.57,67.15,66.4,66.87,264000.0,66.57,67.15,66.4,66.87,264000.0
2014-10-28 15:00:00,66.9,67.11,66.82,66.97,462500.0,66.9,67.11,66.82,66.97,462500.0
2014-10-29 09:30:00,66.84,66.97,66.13,66.47,110700.0,66.84,66.97,66.13,66.47,110700.0
2014-10-29 10:00:00,66.5,66.51,65.17,65.18,151300.0,66.5,66.51,65.17,65.18,151300.0
2014-10-29 11:00:00,65.2,65.61,65.03,65.38,104600.0,65.2,65.61,65.03,65.38,104600.0
2014-10-29 12:00:00,65.35,65.66,65.11,65.5,150100.0,65.35,65.66,65.11,65.5,150100.0
2014-10-29 13:00:00,65.45,65.8,65.0,65.37,114000.0,65.45,65.8,65.0,65.37,114000.0
2014-10-29 14:00:00,65.37,65.88,65.09,65.53,100100.0,65.37,65.88,65.09,65.53,100100.0
2014-10-29 15:00:00,65.53,65.59,64.95,65.03,283100.0,65.53,65.59,64.95,65.03,283100.0
2014-10-30 09:30:00,64.69,65.34,64.27,64.43,41600.0,64.69,65.34,64.27,64.43,41600.0
2014-10-30 10:00:00,64.43,64.5,63.86,64.46,151400.0,64.43,64.5,63.86,64.46,151400.0
2014-10-30 11:00:00,64.38,65.27,64.38,65.04,154500.0,64.38,65.27,64.38,65.04,154500.0
2014-10-30 12:00:00,65.08,66.22,64.81,66.2,130000.0,65.08,66.22,64.81,66.2,130000.0
2014-10-30 13:00:00,66.2,66.74,66.0,66.67,112200.0,66.2,66.74,66.0,66.67,112200.0
2014-10-30 14:00:00,66.67,66.94,66.14,66.14,127000.0,66.67,66.94,66.14,66.14,127000.0
2014-10-30 15:00:00,66.22,66.64,66.12,66.42,203900.0,66.22,66.64,66.12,66.42,203900.0
2014-10-31 09:30:00,67.46,69.87,67.19,69.62,365800.0,67.46,69.87,67.19,69.62,365800.0
2014-10-31 10:00:00,69.59,69.68,68.37,68.98,208200.0,69.59,69.68,68.37,68.98,208200.0
2014-10-31 11:00:00,68.91,69.05,68.21,68.25,128200.0,68.91,69.05,68.21,68.25,128200.0
2014-10-31 12:00:00,68.25,68.57,68.08,68.51,226200.0,68.25,68.57,68.08,68.51,226200.0
2014-10-31 13:00:00,68.49,68.7,68.08,68.19,118300.0,68.49,68.7,68.08,68.19,118300.0
2014-10-31 14:00:00,68.19,68.49,68.0,68.02,116300.0,68.19,68.49,68.0,68.02,116300.0
2014-10-31 15:00:00,68.0,68.04,67.53,67.94,274000.0,68.0,68.04,67.53,67.94,274000.0
2014-11-03 09:30:00,67.44,67.71,66.48,67.03,186400.0,67.44,67.71,66.48,67.03,186400.0
2014-11-03 10:00:00,67.09,67.38,66.35,67.38,165000.0,67.09,67.38,66.35,67.38,165000.0
2014-11-03 11:00:00,67.38,67.99,67.32,67.83,105500.0,67.38,67.99,67.32,67.83,105500.0
2014-11-03 12:00:00,67.86,67.86,67.19,67.8,100700.0,67.86,67.86,67.19,67.8,100700.0
2014-11-03 13:00:00,67.75,67.79,67.09,67.18,82400.0,67.75,67.79,67.09,67.18,82400.0
2014-11-03 14:00:00,67.17,67.19,66.27,66.48,152200.0,67.17,67.19,66.27,66.48,152200.0
2014-11-03 15:00:00,66.45,66.56,66.01,66.22,229000.0,66.45,66.56,66.01,66.22,229000.0
2014-11-04 09:30:00,66.13,66.77,66.01,66.73,68300.0,66.13,66.77,66.01,66.73,68300.0
2014-11-04 10:00:00,66.7,66.94,66.03,66.03,116100.0,66.7,66.94,66.03,66.03,116100.0
2014-11-04 11:00:00,66.07,66.6,65.96,66.46,87600.0,66.07,66.6,65.96,66.46,87600.0
2014-11-04 12:00:00,66.41,66.52,66.05,66.26,57800.0,66.41,66.52,66.05,66.26,57800.0
2014-11-04 13:00:00,66.23,66.71,66.19,66.69,54000.0,66.23,66.71,66.19,66.69,54000.0
2014-11-04 14:00:00,66.7,66.98,66.57,66.95,91600.0,66.7,66.98,66.57,66.95,91600.0
2014-11-04 15:00:00,66.94,67.08,66.82,66.88,176800.0,66.94,67.08,66.82,66.88,176800.0
2014-11-05 09:30:00,67.15,67.24,66.05,66.19,76000.0,67.15,67.24,66.05,66.19,76000.0
2014-11-05 10:00:00,66.19,66.81,66.19,66.42,144000.0,66.19,66.81,66.19,66.42,144000.0
2014-11-05 11:00:00,66.44,66.52,66.01,66.28,69200.0,66.44,66.52,66.01,66.28,69200.0
2014-11-05 12:00:00,66.27,66.52,66.1,66.33,131200.0,66.27,66.52,66.1,66.33,131200.0
2014-11-05 13:00:00,66.26,66.5,65.65,65.7,107100.0,66.26,66.5,65.65,65.7,107100.0
2014-11-05 14:00:00,65.66,65.77,65.26,65.56,66300.0,65.66,65.77,65.26,65.56,66300.0
2014-11-05 15:00:00,65.54,65.66,65.24,65.56,146100.0,65.54,65.66,65.24,65.56,146100.0
2014-11-06 09:30:00,65.69,66.89,65.62,66.7,103200.0,65.69,66.89,65.62,66.7,103200.0
2014-11-06 10:00:00,66.7,67.11,66.51,67.04,280800.0,66.7,67.11,66.51,67.04,280800.0
2014-11-06 11:00:00,67.03,67.51,66.98,67.34,188200.0,67.03,67.51,66.98,67.34,188200.0
2014-11-06 12:00:00,67.38,67.38,66.5,66.57,135300.0,67.38,67.38,66.5,66.57,135300.0
2014-11-06 13:00:00,66.64,66.77,66.46,66.5,75600.0,66.64,66.77,66.46,66.5,75600.0
2014-11-06 14:00:00,66.5,66.64,66.41,66.63,137100.0,66.5,66.64,66.41,66.63,137100.0
2014-11-06 15:00:00,66.63,66.99,66.32,66.85,324900.0,66.63,66.99,66.32,66.85,324900.0
2014-11-07 09:30:00,66.66,67.98,66.12,67.66,76800.0,66.66,67.98,66.12,67.66,76800.0
2014-11-07 10:00:00,67.63,67.72,67.01,67.51,159800.0,67.63,67.72,67.01,67.51,159800.0
2014-11-07 11:00:00,67.52,68.28,67.52,68.08,98400.0,67.52,68.28,67.52,68.08,98400.0
2014-11-07 12:00:00,68.04,68.16,67.51,67.68,24400.0,68.04,68.16,67.51,67.68,24400.0
2014-11-07 13:00:00,67.66,67.98,67.66,67.97,33800.0,67.66,67.98,67.66,67.97,33800.0
2014-11-07 14:00:00,67.97,68.06,67.62,67.66,75300.0,67.97,68.06,67.62,67.66,75300.0
2014-11-07 15:00:00,67.65,67.8,67.45,67.78,95400.0,67.65,67.8,67.45,67.78,95400.0
2014-11-10 09:30:00,67.4,67.98,67.09,67.7,187400.0,67.4,67.98,67.09,67.7,187400.0
2014-11-10 10:00:00,67.73,68.35,67.73,68.3,144900.0,67.73,68.35,67.73,68.3,144900.0
2014-11-10 11:00:00,68.31,68.72,68.17,68.69,72400.0,68.31,68.72,68.17,68.69,72400.0
2014-11-10 12:00:00,68.73,68.81,68.5,68.65,129600.0,68.73,68.81,68.5,68.65,129600.0
2014-11-10 13:00:00,68.62,68.88,68.6,68.69,63400.0,68.62,68.88,68.6,68.69,63400.0
2014-11-10 14:00:00,68.67,69.16,68.62,69.12,208000.0,68.67,69.16,68.62,69.12,208000.0
2014-11-10 15:00:00,69.15,69.34,68.82,68.88,247200.0,69.15,69.34,68.82,68.88,247200.0
2014-11-11 09:30:00,68.62,69.0,68.26,68.46,183000.0,68.62,69.0,68.26,68.46,183000.0
2014-11-11 10:00:00,68.5,68.64,67.96,68.46,134200.0,68.5,68.64,67.96,68.46,134200.0
2014-11-11 11:00:00,68.47,68.5,68.14,68.46,91800.0,68.47,68.5,68.14,68.46,91800.0
2014-11-11 12:00:00,68.45,68.48,68.21,68.25,44100.0,68.45,68.48,68.21,68.25,44100.0
2014-11-11 13:00:00,68.21,68.43,68.12,68.28,68600.0,68.21,68.43,68.12,68.28,68600.0
2014-11-11 14:00:00,68.23,68.33,68.08,68.1,51200.0,68.23,68.33,68.08,68.1,51200.0
2014-11-11 15:00:00,68.14,68.3,67.94,68.15,100400.0,68.14,68.3,67.94,68.15,100400.0
2014-11-12 09:30:00,67.77,68.64,67.77,68.02,145700.0,67.77,68.64,67.77,68.02,145700.0
2014-11-12 10:00:00,68.03,68.34,67.37,67.42,99400.0,68.03,68.34,67.37,67.42,99400.0
2014-11-12 11:00:00,67.36,67.7,67.35,67.55,141600.0,67.36,67.7,67.35,67.55,141600.0
2014-11-12 12:00:00,67.55,67.97,67.55,67.95,82800.0,67.55,67.97,67.55,67.95,82800.0
2014-11-12 13:00:00,67.93,68.04,67.51,67.64,169700.0,67.93,68.04,67.51,67.64,169700.0
2014-11-12 14:00:00,67.64,68.23,67.64,67.97,73100.0,67.64,68.23,67.64,67.97,73100.0
2014-11-12 15:00:00,67.94,68.15,67.64,67.68,262900.0,67.94,68.15,67.64,67.68,262900.0
2014-11-13 09:30:00,67.62,68.26,67.51,68.12,71700.0,67.62,68.26,67.51,68.12,71700.0
2014-11-13 10:00:00,68.19,68.2,67.61,67.61,87000.0,68.19,68.2,67.61,67.61,87000.0
2014-11-13 11:00:00,67.61,67.61,66.69,66.99,86800.0,67.61,67.61,66.69,66.99,86800.0
2014-11-13 12:00:00,66.97,67.74,66.83,67.55,42900.0,66.97,67.74,66.83,67.55,42900.0
2014-11-13 13:00:00,67.5,67.59,66.51,66.81,50900.0,67.5,67.59,66.51,66.81,50900.0
2014-11-13 14:00:00,66.81,67.03,66.75,66.92,89000.0,66.81,67.03,66.75,66.92,89000.0
2014-11-13 15:00:00,66.87,67.09,66.71,66.97,152000.0,66.87,67.09,66.71,66.97,152000.0
2014-11-14 09:30:00,66.77,67.21,66.51,66.51,45400.0,66.77,67.21,66.51,66.51,45400.0
2014-11-14 10:00:00,66.53,67.28,66.53,67.23,65800.0,66.53,67.28,66.53,67.23,65800.0
2014-11-14 11:00:00,67.28,67.61,67.21,67.26,56900.0,67.28,67.61,67.21,67.26,56900.0
2014-11-14 12:00:00,67.26,67.4,67.09,67.16,41800.0,67.26,67.4,67.09,67.16,41800.0
2014-11-14 13:00:00,67.12,67.61,67.08,67.45,57600.0,67.12,67.61,67.08,67.45,57600.0
2014-11-14 14:00:00,67.39,67.52,66.94,66.98,129500.0,67.39,67.52,66.94,66.98,129500.0
2014-11-14 15:00:00,66.97,67.56,66.97,67.51,111900.0,66.97,67.56,66.97,67.51,111900.0
2014-11-17 09:30:00,67.01,67.4,66.61,66.79,144100.0,67.01,67.4,66.61,66.79,144100.0
2014-11-17 10:00:00,66.81,66.88,64.7,64.95,209600.0,66.81,66.88,64.7,64.95,209600.0
2014-11-17 11:00:00,65.04,65.29,64.37,65.28,126900.0,65.04,65.29,64.37,65.28,126900.0
2014-11-17 12:00:00,65.3,65.43,65.14,65.22,80000.0,65.3,65.43,65.14,65.22,80000.0
2014-11-17 13:00:00,65.26,65.57,65.05,65.39,80100.0,65.26,65.57,65.05,65.39,80100.0
2014-11-17 14:00:00,65.39,65.4,65.21,65.34,80200.0,65.39,65.4,65.21,65.34,80200.0
2014-11-17 15:00:00,65.34,65.44,65.12,65.33,134300.0,65.34,65.44,65.12,65.33,134300.0
2014-11-18 09:30:00,65.21,65.98,65.03,65.7,83400.0,65.21,65.98,65.03,65.7,83400.0
2014-11-18 10:00:00,65.65,65.7,65.07,65.36,78400.0,65.65,65.7,65.07,65.36,78400.0
2014-11-18 11:00:00,65.32,65.7,64.89,64.91,91600.0,65.32,65.7,64.89,64.91,91600.0
2014-11-18 12:00:00,64.89,65.17,64.62,64.8,75200.0,64.89,65.17,64.62,64.8,75200.0
2014-11-18 13:00:00,64.85,64.99,64.75,64.75,47600.0,64.85,64.99,64.75,64.75,47600.0
2014-11-18 14:00:00,64.75,65.0,64.7,64.82,76800.0,64.75,65.0,64.7,64.82,76800.0
2014-11-18 15:00:00,64.84,65.02,64.71,64.98,201300.0,64.84,65.02,64.71,64.98,201300.0
2014-11-19 09:30:00,64.94,65.07,63.04,63.12,90300.0,64.94,65.07,63.04,63.12,90300.0
2014-11-19 10:00:00,63.11,63.58,62.78,62.87,124900.0,63.11,63.58,62.78,62.87,124900.0
2014-11-19 11:00:00,62.87,63.18,62.69,62.91,119200.0,62.87,63.18,62.69,62.91,119200.0
2014-11-19 12:00:00,62.94,64.02,62.91,63.87,96800.0,62.94,64.02,62.91,63.87,96800.0
2014-11-19 13:00:00,63.9,64.1,63.45,63.46,54700.0,63.9,64.1,63.45,63.46,54700.0
2014-11-19 14:00:00,63.5,64.08,63.47,63.84,54600.0,63.5,64.08,63.47,63.84,54600.0
2014-11-19 15:00:00,63.82,63.87,63.35,63.69,106600.0,63.82,63.87,63.35,63.69,106600.0
2014-11-20 09:30:00,63.28,64.14,62.69,64.14,89900.0,63.28,64.14,62.69,64.14,89900.0
2014-11-20 10:00:00,64.17,64.33,63.87,64.28,116600.0,64.17,64.33,63.87,64.28,116600.0
2014-11-20 11:00:00,64.27,64.6,64.16,64.45,133300.0,64.27,64.6,64.16,64.45,133300.0
2014-11-20 12:00:00,64.45,64.5,64.04,64.17,94500.0,64.45,64.5,64.04,64.17,94500.0
2014-11-20 13:00:00,64.17,64.55,63.98,64.39,115600.0,64.17,64.55,63.98,64.39,115600.0
2014-11-20 14:00:00,64.37,64.57,64.02,64.33,95200.0,64.37,64.57,64.02,64.33,95200.0
2014-11-20 15:00:00,64.2,64.38,63.81,64.12,412500.0,64.2,64.38,63.81,64.12,412500.0
2014-11-21 09:30:00,65.06,65.75,64.73,65.24,224400.0,65.06,65.75,64.73,65.24,224400.0
2014-11-21 10:00:00,65.24,65.4,64.4,64.4,126700.0,65.24,65.4,64.4,64.4,126700.0
2014-11-21 11:00:00,64.37,64.92,64.37,64.67,77000.0,64.37,64.92,64.37,64.67,77000.0
2014-11-21 12:00:00,64.65,64.89,64.41,64.49,48400.0,64.65,64.89,64.41,64.49,48400.0
2014-11-21 13:00:00,64.51,64.75,64.07,64.33,37900.0,64.51,64.75,64.07,64.33,37900.0
2014-11-21 14:00:00,64.27,64.41,63.79,63.94,74600.0,64.27,64.41,63.79,63.94,74600.0
2014-11-21 15:00:00,63.95,64.12,63.74,63.99,203600.0,63.95,64.12,63.74,63.99,203600.0
2014-11-24 09:30:00,64.36,64.38,63.51,63.84,52700.0,64.36,64.38,63.51,63.84,52700.0
2014-11-24 10:00:00,63.76,64.33,63.75,63.89,164300.0,63.76,64.33,63.75,63.89,164300.0
2014-11-24 11:00:00,63.89,64.54,63.73,63.92,85500.0,63.89,64.54,63.73,63.92,85500.0
2014-11-24 12:00:00,63.87,64.16,63.74,63.99,57300.0,63.87,64.16,63.74,63.99,57300.0
2014-11-24 13:00:00,63.98,64.39,63.92,64.09,49300.0,63.98,64.39,63.92,64.09,49300.0
2014-11-24 14:00:00,64.14,64.55,64.1,64.53,87600.0,64.14,64.55,64.1,64.53,87600.0
2014-11-24 15:00:00,64.56,64.57,63.82,63.96,221400.0,64.56,64.57,63.82,63.96,221400.0
2014-11-25 09:30:00,63.9,63.98,63.34,63.75,70400.0,63.9,63.98,63.34,63.75,70400.0
2014-11-25 10:00:00,63.67,63.74,63.26,63.28,70800.0,63.67,63.74,63.26,63.28,70800.0
2014-11-25 11:00:00,63.37,63.45,63.02,63.13,85000.0,63.37,63.45,63.02,63.13,85000.0
2014-11-25 12:00:00,63.12,63.32,62.81,62.83,44900.0,63.12,63.32,62.81,62.83,44900.0
2014-11-25 13:00:00,62.83,62.99,62.76,62.93,77100.0,62.83,62.99,62.76,62.93,77100.0
2014-11-25 14:00:00,62.88,63.36,62.76,63.03,63300.0,62.88,63.36,62.76,63.03,63300.0
2014-11-25 15:00:00,62.99,63.13,62.82,62.95,215500.0,62.99,63.13,62.82,62.95,215500.0
2014-11-26 09:30:00,63.02,63.68,62.86,63.27,160800.0,63.02,63.68,62.86,63.27,160800.0
2014-11-26 10:00:00,63.24,63.8,62.9,63.58,71500.0,63.24,63.8,62.9,63.58,71500.0
2014-11-26 11:00:00,63.52,63.98,63.29,63.84,55100.0,63.52,63.98,63.29,63.84,55100.0
2014-11-26 12:00:00,63.84,63.84,63.51,63.72,64200.0,63.84,63.84,63.51,63.72,64200.0
2014-11-26 13:00:00,63.75,64.55,63.72,64.46,118000.0,63.75,64.55,63.72,64.46,118000.0
2014-11-26 14:00:00,64.46,64.49,64.1,64.22,88100.0,64.46,64.49,64.1,64.22,88100.0
2014-11-26 15:00:00,64.2,64.22,63.8,63.96,128700.0,64.2,64.22,63.8,63.96,128700.0
2014-11-28 09:30:00,62.67,63.9,62.0,63.89,123400.0,62.67,63.9,62.0,63.89,123400.0
2014-11-28 10:00:00,63.85,64.66,63.73,64.41,74700.0,63.85,64.66,63.73,64.41,74700.0
2014-11-28 11:00:00,64.34,64.59,64.22,64.29,47700.0,64.34,64.59,64.22,64.29,47700.0
2014-11-28 12:00:00,64.3,64.46,63.67,63.97,87000.0,64.3,64.46,63.67,63.97,87000.0
2014-12-01 09:30:00,63.26,63.45,61.67,62.02,93500.0,63.26,63.45,61.67,62.02,93500.0
2014-12-01 10:00:00,62.06,62.73,61.84,61.85,141800.0,62.06,62.73,61.84,61.85,141800.0
2014-12-01 11:00:00,61.88,62.32,61.26,61.47,126200.0,61.88,62.32,61.26,61.47,126200.0
2014-12-01 12:00:00,61.5,61.77,61.16,61.43,102200.0,61.5,61.77,61.16,61.43,102200.0
2014-12-01 13:00:00,61.45,61.88,61.45,61.68,73500.0,61.45,61.88,61.45,61.68,73500.0
2014-12-01 14:00:00,61.61,61.74,61.23,61.36,79200.0,61.61,61.74,61.23,61.36,79200.0
2014-12-01 15:00:00,61.35,61.96,61.35,61.85,226200.0,61.35,61.96,61.35,61.85,226200.0
2014-12-02 09:30:00,61.78,61.98,60.52,60.6,139100.0,61.78,61.98,60.52,60.6,139100.0
2014-12-02 10:00:00,60.59,61.39,60.48,61.1,206200.0,60.59,61.39,60.48,61.1,206200.0
2014-12-02 11:00:00,61.1,61.46,61.05,61.15,90900.0,61.1,61.46,61.05,61.15,90900.0
2014-12-02 12:00:00,61.16,61.19,60.65,60.84,78400.0,61.16,61.19,60.65,60.84,78400.0
2014-12-02 13:00:00,60.84,61.24,60.8,61.17,49000.0,60.84,61.24,60.8,61.17,49000.0
2014-12-02 14:00:00,61.19,61.61,61.19,61.61,134700.0,61.19,61.61,61.19,61.61,134700.0
2014-12-02 15:00:00,61.61,61.96,61.4,61.71,384300.0,61.61,61.96,61.4,61.71,384300.0
2014-12-03 09:30:00,61.67,61.81,60.67,60.8,96800.0,61.67,61.81,60.67,60.8,96800.0
2014-12-03 10:00:00,60.92,61.6,60.58,61.57,130700.0,60.92,61.6,60.58,61.57,130700.0
2014-12-03 11:00:00,61.57,61.98,61.55,61.81,127100.0,61.57,61.98,61.55,61.81,127100.0
2014-12-03 12:00:00,61.81,61.87,61.62,61.76,79100.0,61.81,61.87,61.62,61.76,79100.0
2014-12-03 13:00:00,61.76,61.94,61.67,61.87,65300.0,61.76,61.94,61.67,61.87,65300.0
2014-12-03 14:00:00,61.86,62.07,61.78,61.95,83900.0,61.86,62.07,61.78,61.95,83900.0
2014-12-03 15:00:00,61.95,62.1,61.78,61.84,284400.0,61.95,62.1,61.78,61.84,284400.0
2014-12-04 09:30:00,61.4,62.25,61.15,61.86,71800.0,61.4,62.25,61.15,61.86,71800.0
2014-12-04 10:00:00,61.91,62.68,61.84,62.25,95000.0,61.91,62.68,61.84,62.25,95000.0
2014-12-04 11:00:00,62.2,62.37,61.86,62.17,62900.0,62.2,62.37,61.86,62.17,62900.0
2014-12-04 12:00:00,62.16,62.29,61.97,62.18,64000.0,62.16,62.29,61.97,62.18,64000.0
2014-12-04 13:00:00,62.19,62.26,61.69,61.83,46000.0,62.19,62.26,61.69,61.83,46000.0
2014-12-04 14:00:00,61.83,62.25,61.83,62.15,34700.0,61.83,62.25,61.83,62.15,34700.0
2014-12-04 15:00:00,62.15,62.52,62.01,62.49,166600.0,62.15,62.52,62.01,62.49,166600.0
2014-12-05 09:30:00,62.66,62.74,61.98,62.37,161400.0,62.66,62.74,61.98,62.37,161400.0
2014-12-05 10:00:00,62.35,62.77,62.23,62.52,179600.0,62.35,62.77,62.23,62.52,179600.0
2014-12-05 11:00:00,62.52,62.72,62.46,62.56,62100.0,62.52,62.72,62.46,62.56,62100.0
2014-12-05 12:00:00,62.56,62.81,62.54,62.56,27200.0,62.56,62.81,62.54,62.56,27200.0
2014-12-05 13:00:00,62.57,62.69,62.38,62.44,41500.0,62.57,62.69,62.38,62.44,41500.0
2014-12-05 14:00:00,62.44,62.57,62.4,62.46,40700.0,62.44,62.57,62.4,62.46,40700.0
2014-12-05 15:00:00,62.46,62.67,62.31,62.63,122500.0,62.46,62.67,62.31,62.63,122500.0
2014-12-08 09:30:00,61.99,63.24,61.85,62.96,87900.0,61.99,63.24,61.85,62.96,87900.0
2014-12-08 10:00:00,63.05,63.2,62.61,62.83,168900.0,63.05,63.2,62.61,62.83,168900.0
2014-12-08 11:00:00,62.87,63.15,62.84,63.0,157600.0,62.87,63.15,62.84,63.0,157600.0
2014-12-08 12:00:00,62.93,62.99,61.96,62.03,148800.0,62.93,62.99,61.96,62.03,148800.0
2014-12-08 13:00:00,62.04,62.32,61.81,61.87,136700.0,62.04,62.32,61.81,61.87,136700.0
2014-12-08 14:00:00,61.83,62.21,61.32,62.11,73600.0,61.83,62.21,61.32,62.11,73600.0
2014-12-08 15:00:00,62.08,62.11,61.62,61.69,147700.0,62.08,62.11,61.62,61.69,147700.0
2014-12-09 09:30:00,60.89,60.89,59.58,60.47,48200.0,60.89,60.89,59.58,60.47,48200.0
2014-12-09 10:00:00,60.5,61.43,60.42,61.24,54000.0,60.5,61.43,60.42,61.24,54000.0
2014-12-09 11:00:00,61.21,61.33,60.64,61.14,47700.0,61.21,61.33,60.64,61.14,47700.0
2014-12-09 12:00:00,61.13,61.58,60.89,61.2,65400.0,61.13,61.58,60.89,61.2,65400.0
2014-12-09 13:00:00,61.16,62.05,61.14,61.79,59800.0,61.16,62.05,61.14,61.79,59800.0
2014-12-09 14:00:00,61.79,61.86,61.52,61.54,77600.0,61.79,61.86,61.52,61.54,77600.0
2014-12-09 15:00:00,61.54,62.18,61.54,62.03,203500.0,61.54,62.18,61.54,62.03,203500.0
2014-12-10 09:30:00,62.53,63.28,62.11,62.99,202600.0,62.53,63.28,62.11,62.99,202600.0
2014-12-10 10:00:00,63.03,63.26,62.16,63.04,257900.0,63.03,63.26,62.16,63.04,257900.0
2014-12-10 11:00:00,63.07,63.48,62.55,62.85,103800.0,63.07,63.48,62.55,62.85,103800.0
2014-12-10 12:00:00,62.83,62.85,62.07,62.17,65900.0,62.83,62.85,62.07,62.17,65900.0
2014-12-10 13:00:00,62.19,62.36,61.74,61.74,89600.0,62.19,62.36,61.74,61.74,89600.0
2014-12-10 14:00:00,61.74,61.74,61.26,61.61,84500.0,61.74,61.74,61.26,61.61,84500.0
2014-12-10 15:00:00,61.65,61.98,60.97,61.26,316700.0,61.65,61.98,60.97,61.26,316700.0
2014-12-11 09:30:00,61.89,62.52,61.7,62.52,53700.0,61.89,62.52,61.7,62.52,53700.0
2014-12-11 10:00:00,62.4,62.58,62.1,62.11,127400.0,62.4,62.58,62.1,62.11,127400.0
2014-12-11 11:00:00,62.15,62.43,62.11,62.22,61600.0,62.15,62.43,62.11,62.22,61600.0
2014-12-11 12:00:00,62.22,62.22,61.59,61.72,42000.0,62.22,62.22,61.59,61.72,42000.0
2014-12-11 13:00:00,61.66,61.67,61.15,61.25,204800.0,61.66,61.67,61.15,61.25,204800.0
2014-12-11 14:00:00,61.26,61.56,61.26,61.32,101000.0,61.26,61.56,61.26,61.32,101000.0
2014-12-11 15:00:00,61.33,61.71,61.23,61.35,184700.0,61.33,61.71,61.23,61.35,184700.0
2014-12-12 09:30:00,60.75,61.65,60.51,61.47,63700.0,60.75,61.65,60.51,61.47,63700.0
2014-12-12 10:00:00,61.47,61.54,61.2,61.25,181100.0,61.47,61.54,61.2,61.25,181100.0
2014-12-12 11:00:00,61.25,61.56,61.05,61.2,228700.0,61.25,61.56,61.05,61.2,228700.0
2014-12-12 12:00:00,61.25,61.28,60.75,61.02,132400.0,61.25,61.28,60.75,61.02,132400.0
2014-12-12 13:00:00,61.01,61.83,60.98,61.77,43200.0,61.01,61.83,60.98,61.77,43200.0
2014-12-12 14:00:00,61.74,61.8,61.34,61.62,51200.0,61.74,61.8,61.34,61.62,51200.0
2014-12-12 15:00:00,61.61,61.67,61.0,61.25,270600.0,61.61,61.67,61.0,61.25,270600.0
2014-12-15 09:30:00,62.75,63.39,62.09,63.0,150800.0,62.75,63.39,62.09,63.0,150800.0
2014-12-15 10:00:00,62.98,63.07,62.5,62.73,221600.0,62.98,63.07,62.5,62.73,221600.0
2014-12-15 11:00:00,62.69,62.84,62.3,62.35,182900.0,62.69,62.84,62.3,62.35,182900.0
2014-12-15 12:00:00,62.38,63.39,62.31,63.17,148100.0,62.38,63.39,62.31,63.17,148100.0
2014-12-15 13:00:00,63.19,63.33,62.83,62.99,109600.0,63.19,63.33,62.83,62.99,109600.0
2014-12-15 14:00:00,63.0,63.36,62.84,63.05,111500.0,63.0,63.36,62.84,63.05,111500.0
2014-12-15 15:00:00,63.02,63.8,63.02,63.45,337700.0,63.02,63.8,63.02,63.45,337700.0
2014-12-16 09:30:00,64.06,64.94,62.65,64.83,188000.0,64.06,64.94,62.65,64.83,188000.0
2014-12-16 10:00:00,64.84,65.31,64.52,64.91,449600.0,64.84,65.31,64.52,64.91,449600.0
2014-12-16 11:00:00,64.91,65.44,64.66,64.72,143300.0,64.91,65.44,64.66,64.72,143300.0
2014-12-16 12:00:00,64.77,64.9,64.35,64.51,95200.0,64.77,64.9,64.35,64.51,95200.0
2014-12-16 13:00:00,64.51,64.91,64.12,64.52,82500.0,64.51,64.91,64.12,64.52,82500.0
2014-12-16 14:00:00,64.58,64.94,64.34,64.74,108700.0,64.58,64.94,64.34,64.74,108700.0
2014-12-16 15:00:00,64.73,64.93,63.56,63.59,347800.0,64.73,64.93,63.56,63.59,347800.0
2014-12-17 09:30:00,64.05,64.34,63.0,64.17,90100.0,64.05,64.34,63.0,64.17,90100.0
2014-12-17 10:00:00,64.2,64.52,63.15,64.41,104800.0,64.2,64.52,63.15,64.41,104800.0
2014-12-17 11:00:00,64.41,64.86,64.25,64.81,74400.0,64.41,64.86,64.25,64.81,74400.0
2014-12-17 12:00:00,64.84,64.92,64.26,64.36,65500.0,64.84,64.92,64.26,64.36,65500.0
2014-12-17 13:00:00,64.48,65.27,64.37,65.11,139100.0,64.48,65.27,64.37,65.11,139100.0
2014-12-17 14:00:00,65.2,66.02,65.2,65.5,254600.0,65.2,66.02,65.2,65.5,254600.0
2014-12-17 15:00:00,65.49,65.79,65.28,65.69,327700.0,65.49,65.79,65.28,65.69,327700.0
2014-12-18 09:30:00,66.75,67.44,66.68,67.44,189400.0,66.75,67.44,66.68,67.44,189400.0
2014-12-18 10:00:00,67.46,67.96,67.15,67.67,212900.0,67.46,67.96,67.15,67.67,212900.0
2014-12-18 11:00:00,67.66,68.11,67.2,67.87,175200.0,67.66,68.11,67.2,67.87,175200.0
2014-12-18 12:00:00,67.85,67.85,67.34,67.55,114400.0,67.85,67.85,67.34,67.55,114400.0
2014-12-18 13:00:00,67.53,67.58,67.22,67.27,104600.0,67.53,67.58,67.22,67.27,104600.0
2014-12-18 14:00:00,67.28,67.55,67.2,67.45,87700.0,67.28,67.55,67.2,67.45,87700.0
2014-12-18 15:00:00,67.5,68.12,67.47,68.03,295800.0,67.5,68.12,67.47,68.03,295800.0
2014-12-19 09:30:00,68.22,68.94,68.05,68.47,136100.0,68.22,68.94,68.05,68.47,136100.0
2014-12-19 10:00:00,68.49,69.34,68.3,68.87,107800.0,68.49,69.34,68.3,68.87,107800.0
2014-12-19 11:00:00,68.95,69.12,68.72,68.93,104000.0,68.95,69.12,68.72,68.93,104000.0
2014-12-19 12:00:00,68.93,69.1,68.51,68.64,94800.0,68.93,69.1,68.51,68.64,94800.0
2014-12-19 13:00:00,68.65,68.66,68.42,68.49,100500.0,68.65,68.66,68.42,68.49,100500.0
2014-12-19 14:00:00,68.5,69.1,68.46,69.08,71400.0,68.5,69.1,68.46,69.08,71400.0
2014-12-19 15:00:00,69.03,69.26,68.96,69.1,265000.0,69.03,69.26,68.96,69.1,265000.0
2014-12-22 09:30:00,69.0,70.3,68.99,70.14,138300.0,69.0,70.3,68.99,70.14,138300.0
2014-12-22 10:00:00,70.06,70.18,69.69,69.79,232500.0,70.06,70.18,69.69,69.79,232500.0
2014-12-22 11:00:00,69.76,70.54,69.64,70.31,124800.0,69.76,70.54,69.64,70.31,124800.0
2014-12-22 12:00:00,70.34,70.35,69.82,69.87,68900.0,70.34,70.35,69.82,69.87,68900.0
2014-12-22 13:00:00,69.87,69.9,69.43,69.49,55800.0,69.87,69.9,69.43,69.49,55800.0
2014-12-22 14:00:00,69.49,69.56,69.41,69.45,55700.0,69.49,69.56,69.41,69.45,55700.0
2014-12-22 15:00:00,69.49,69.72,69.46,69.72,77500.0,69.49,69.72,69.46,69.72,77500.0
2014-12-23 09:30:00,70.0,70.64,69.68,70.31,111500.0,70.0,70.64,69.68,70.31,111500.0
2014-12-23 10:00:00,70.3,70.42,70.03,70.38,92700.0,70.3,70.42,70.03,70.38,92700.0
2014-12-23 11:00:00,70.45,70.6,70.32,70.37,115800.0,70.45,70.6,70.32,70.37,115800.0
2014-12-23 12:00:00,70.37,70.37,69.63,69.66,92700.0,70.37,70.37,69.63,69.66,92700.0
2014-12-23 13:00:00,69.66,69.86,69.57,69.76,49700.0,69.66,69.86,69.57,69.76,49700.0
2014-12-23 14:00:00,69.75,69.76,69.52,69.62,47000.0,69.75,69.76,69.52,69.62,47000.0
2014-12-23 15:00:00,69.59,69.75,69.58,69.59,203800.0,69.59,69.75,69.58,69.59,203800.0
2014-12-24 09:30:00,69.61,70.36,69.49,70.15,28400.0,69.61,70.36,69.49,70.15,28400.0
2014-12-24 10:00:00,70.23,70.45,69.7,70.19,71900.0,70.23,70.45,69.7,70.19,71900.0
2014-12-24 11:00:00,70.23,70.24,69.6,69.61,40500.0,70.23,70.24,69.6,69.61,40500.0
2014-12-24 12:00:00,69.63,69.9,69.33,69.68,70300.0,69.63,69.9,69.33,69.68,70300.0
2014-12-26 09:30:00,69.77,69.98,69.67,69.72,14800.0,69.77,69.98,69.67,69.72,14800.0
2014-12-26 10:00:00,69.72,70.02,69.53,70.0,85700.0,69.72,70.02,69.53,70.0,85700.0
2014-12-26 11:00:00,70.01,70.28,69.86,70.12,29700.0,70.01,70.28,69.86,70.12,29700.0
2014-12-26 12:00:00,70.12,70.62,70.09,70.62,43700.0,70.12,70.62,70.09,70.62,43700.0
2014-12-26 13:00:00,70.6,70.9,70.6,70.64,48600.0,70.6,70.9,70.6,70.64,48600.0
2014-12-26 14:00:00,70.65,70.66,70.29,70.3,37600.0,70.65,70.66,70.29,70.3,37600.0
2014-12-26 15:00:00,70.29,70.5,70.05,70.13,67500.0,70.29,70.5,70.05,70.13,67500.0
2014-12-29 09:30:00,69.96,69.96,68.51,68.64,54500.0,69.96,69.96,68.51,68.64,54500.0
2014-12-29 10:00:00,68.6,68.98,68.25,68.98,88600.0,68.6,68.98,68.25,68.98,88600.0
2014-12-29 11:00:00,68.93,69.32,68.93,69.3,40600.0,68.93,69.32,68.93,69.3,40600.0
2014-12-29 12:00:00,69.34,69.4,68.85,68.85,27900.0,69.34,69.4,68.85,68.85,27900.0
2014-12-29 13:00:00,68.85,68.89,68.57,68.57,23700.0,68.85,68.89,68.57,68.57,23700.0
2014-12-29 14:00:00,68.56,68.9,68.36,68.78,37400.0,68.56,68.9,68.36,68.78,37400.0
2014-12-29 15:00:00,68.79,68.92,68.71,68.85,90700.0,68.79,68.92,68.71,68.85,90700.0
2014-12-30 09:30:00,68.45,69.17,68.11,68.51,20500.0,68.45,69.17,68.11,68.51,20500.0
2014-12-30 10:00:00,68.32,68.4,67.09,67.6,189300.0,68.32,68.4,67.09,67.6,189300.0
2014-12-30 11:00:00,67.59,67.87,67.15,67.87,111400.0,67.59,67.87,67.15,67.87,111400.0
2014-12-30 12:00:00,67.87,68.05,67.45,67.69,71000.0,67.87,68.05,67.45,67.69,71000.0
2014-12-30 13:00:00,67.72,67.87,67.53,67.53,33100.0,67.72,67.87,67.53,67.53,33100.0
2014-12-30 14:00:00,67.52,68.11,67.51,68.03,23800.0,67.52,68.11,67.51,68.03,23800.0
2014-12-30 15:00:00,68.09,68.13,67.83,67.87,121100.0,68.09,68.13,67.83,67.87,121100.0
2014-12-31 09:30:00,67.94,68.67,67.94,68.51,25100.0,67.94,68.67,67.94,68.51,25100.0
2014-12-31 10:00:00,68.51,68.89,68.34,68.83,46100.0,68.51,68.89,68.34,68.83,46100.0
2014-12-31 11:00:00,68.83,68.93,68.5,68.63,53300.0,68.83,68.93,68.5,68.63,53300.0
2014-12-31 12:00:00,68.6,68.6,67.97,68.21,55500.0,68.6,68.6,67.97,68.21,55500.0
2014-12-31 13:00:00,68.18,68.42,68.08,68.15,40500.0,68.18,68.42,68.08,68.15,40500.0
2014-12-31 14:00:00,68.15,68.29,67.73,67.89,43800.0,68.15,68.29,67.73,67.89,43800.0
2014-12-31 15:00:00,67.88,68.0,67.62,67.86,157900.0,67.88,68.0,67.62,67.86,157900.0
2015-01-02 09:30:00,67.81,68.49,67.25,67.7,150600.0,67.81,68.49,67.25,67.7,150600.0
2015-01-02 10:00:00,67.67,68.37,66.27,67.35,116700.0,67.67,68.37,66.27,67.35,116700.0
2015-01-02 11:00:00,67.26,67.3,66.75,66.88,58300.0,67.26,67.3,66.75,66.88,58300.0
2015-01-02 12:00:00,66.89,67.18,66.74,66.83,72700.0,66.89,67.18,66.74,66.83,72700.0
2015-01-02 13:00:00,66.82,67.05,66.53,66.71,45800.0,66.82,67.05,66.53,66.71,45800.0
2015-01-02 14:00:00,66.73,67.59,66.57,67.07,80300.0,66.73,67.59,66.57,67.07,80300.0
2015-01-02 15:00:00,67.06,67.51,66.76,67.42,131400.0,67.06,67.51,66.76,67.42,131400.0
2015-01-05 09:30:00,66.57,67.57,66.46,67.29,70900.0,66.57,67.57,66.46,67.29,70900.0
2015-01-05 10:00:00,67.19,68.37,67.0,68.06,146600.0,67.19,68.37,67.0,68.06,146600.0
2015-01-05 11:00:00,68.09,68.11,67.19,67.46,116700.0,68.09,68.11,67.19,67.46,116700.0
2015-01-05 12:00:00,67.44,67.54,66.5,66.58,49300.0,67.44,67.54,66.5,66.58,49300.0
2015-01-05 13:00:00,66.58,66.99,66.55,66.91,48900.0,66.58,66.99,66.55,66.91,48900.0
2015-01-05 14:00:00,66.83,66.99,66.43,66.79,72000.0,66.83,66.99,66.43,66.79,72000.0
2015-01-05 15:00:00,66.82,67.36,66.78,67.15,131400.0,66.82,67.36,66.78,67.15,131400.0
2015-01-06 09:30:00,67.18,67.87,66.75,67.6,42100.0,67.18,67.87,66.75,67.6,42100.0
2015-01-06 10:00:00,67.6,67.66,66.8,66.8,110400.0,67.6,67.66,66.8,66.8,110400.0
2015-01-06 11:00:00,66.79,67.06,65.79,65.85,90800.0,66.79,67.06,65.79,65.85,90800.0
2015-01-06 12:00:00,65.86,65.95,65.51,65.86,80300.0,65.86,65.95,65.51,65.86,80300.0
2015-01-06 13:00:00,65.89,65.93,65.16,65.74,39400.0,65.89,65.93,65.16,65.74,39400.0
2015-01-06 14:00:00,65.74,66.64,65.51,66.4,53500.0,65.74,66.64,65.51,66.4,53500.0
2015-01-06 15:00:00,66.31,66.78,66.12,66.33,174600.0,66.31,66.78,66.12,66.33,174600.0
2015-01-07 09:30:00,66.91,66.91,66.14,66.55,42600.0,66.91,66.91,66.14,66.55,42600.0
2015-01-07 10:00:00,66.52,66.8,66.0,66.4,133000.0,66.52,66.8,66.0,66.4,133000.0
2015-01-07 11:00:00,66.39,67.15,66.07,66.88,74400.0,66.39,67.15,66.07,66.88,74400.0
2015-01-07 12:00:00,66.88,67.11,66.72,66.93,67200.0,66.88,67.11,66.72,66.93,67200.0
2015-01-07 13:00:00,66.98,67.22,66.67,67.2,37200.0,66.98,67.22,66.67,67.2,37200.0
2015-01-07 14:00:00,67.18,67.47,66.88,66.89,77400.0,67.18,67.47,66.88,66.89,77400.0
2015-01-07 15:00:00,66.94,67.19,66.87,67.11,81700.0,66.94,67.19,66.87,67.11,81700.0
2015-01-08 09:30:00,67.87,68.55,67.44,68.51,37100.0,67.87,68.55,67.44,68.51,37100.0
2015-01-08 10:00:00,68.55,68.92,68.3,68.52,95400.0,68.55,68.92,68.3,68.52,95400.0
2015-01-08 11:00:00,68.55,68.85,68.09,68.55,38500.0,68.55,68.85,68.09,68.55,38500.0
2015-01-08 12:00:00,68.6,68.82,68.35,68.53,60700.0,68.6,68.82,68.35,68.53,60700.0
2015-01-08 13:00:00,68.54,68.85,68.46,68.61,51100.0,68.54,68.85,68.46,68.61,51100.0
2015-01-08 14:00:00,68.58,68.99,68.58,68.84,48900.0,68.58,68.99,68.58,68.84,48900.0
2015-01-08 15:00:00,68.84,69.08,68.63,68.88,160000.0,68.84,69.08,68.63,68.88,160000.0
2015-01-09 09:30:00,69.28,69.28,67.54,67.55,100800.0,69.28,69.28,67.54,67.55,100800.0
2015-01-09 10:00:00,67.59,67.8,66.23,67.15,187500.0,67.59,67.8,66.23,67.15,187500.0
2015-01-09 11:00:00,67.1,67.73,67.0,67.72,136100.0,67.1,67.73,67.0,67.72,136100.0
2015-01-09 12:00:00,67.72,67.74,67.08,67.09,110200.0,67.72,67.74,67.08,67.09,110200.0
2015-01-09 13:00:00,67.08,67.25,66.7,66.98,100900.0,67.08,67.25,66.7,66.98,100900.0
2015-01-09 14:00:00,66.99,67.14,66.91,67.1,75700.0,66.99,67.14,66.91,67.1,75700.0
2015-01-09 15:00:00,67.12,67.38,66.97,67.14,179400.0,67.12,67.38,66.97,67.14,179400.0
2015-01-12 09:30:00,67.12,67.33,66.5,66.95,97100.0,67.12,67.33,66.5,66.95,97100.0
2015-01-12 10:00:00,66.9,68.17,66.55,68.16,208000.0,66.9,68.17,66.55,68.16,208000.0
2015-01-12 11:00:00,68.19,68.25,67.83,68.1,71100.0,68.19,68.25,67.83,68.1,71100.0
2015-01-12 12:00:00,68.14,68.36,68.0,68.29,52600.0,68.14,68.36,68.0,68.29,52600.0
2015-01-12 13:00:00,68.25,68.27,67.95,68.12,54000.0,68.25,68.27,67.95,68.12,54000.0
2015-01-12 14:00:00,68.06,68.29,67.67,68.13,34300.0,68.06,68.29,67.67,68.13,34300.0
2015-01-12 15:00:00,68.12,68.44,67.9,68.16,121500.0,68.12,68.44,67.9,68.16,121500.0
2015-01-13 09:30:00,67.8,69.22,67.7,69.19,83400.0,67.8,69.22,67.7,69.19,83400.0
2015-01-13 10:00:00,69.2,69.44,68.64,68.68,104500.0,69.2,69.44,68.64,68.68,104500.0
2015-01-13 11:00:00,68.63,68.82,68.26,68.65,52400.0,68.63,68.82,68.26,68.65,52400.0
2015-01-13 12:00:00,68.6,68.61,67.9,68.19,29800.0,68.6,68.61,67.9,68.19,29800.0
2015-01-13 13:00:00,68.21,68.32,66.64,66.78,24300.0,68.21,68.32,66.64,66.78,24300.0
2015-01-13 14:00:00,66.81,67.31,66.46,66.85,51900.0,66.81,67.31,66.46,66.85,51900.0
2015-01-13 15:00:00,66.81,67.53,66.68,67.28,91100.0,66.81,67.53,66.68,67.28,91100.0
2015-01-14 09:30:00,66.19,66.55,65.73,65.92,52700.0,66.19,66.55,65.73,65.92,52700.0
2015-01-14 10:00:00,66.02,66.49,65.93,66.29,131800.0,66.02,66.49,65.93,66.29,131800.0
2015-01-14 11:00:00,66.31,66.51,65.96,66.33,67200.0,66.31,66.51,65.96,66.33,67200.0
2015-01-14 12:00:00,66.31,66.6,65.8,66.37,56800.0,66.31,66.6,65.8,66.37,56800.0
2015-01-14 13:00:00,66.35,66.41,65.42,65.93,68300.0,66.35,66.41,65.42,65.93,68300.0
2015-01-14 14:00:00,65.9,66.46,65.79,65.97,70000.0,65.9,66.46,65.79,65.97,70000.0
2015-01-14 15:00:00,65.98,66.53,65.9,66.31,157300.0,65.98,66.53,65.9,66.31,157300.0
2015-01-15 09:30:00,66.69,66.69,65.27,65.27,53300.0,66.69,66.69,65.27,65.27,53300.0
2015-01-15 10:00:00,65.32,66.14,65.1,65.35,87200.0,65.32,66.14,65.1,65.35,87200.0
2015-01-15 11:00:00,65.36,65.53,64.44,64.69,147500.0,65.36,65.53,64.44,64.69,147500.0
2015-01-15 12:00:00,64.69,64.84,63.57,63.89,119300.0,64.69,64.84,63.57,63.89,119300.0
2015-01-15 13:00:00,63.84,64.32,63.68,64.03,117700.0,63.84,64.32,63.68,64.03,117700.0
2015-01-15 14:00:00,64.06,64.26,63.98,64.17,87700.0,64.06,64.26,63.98,64.17,87700.0
2015-01-15 15:00:00,64.16,64.21,63.44,63.63,237800.0,64.16,64.21,63.44,63.63,237800.0
2015-01-16 09:30:00,63.62,64.21,63.1,63.42,99200.0,63.62,64.21,63.1,63.42,99200.0
2015-01-16 10:00:00,63.54,64.02,63.1,63.68,155800.0,63.54,64.02,63.1,63.68,155800.0
2015-01-16 11:00:00,63.75,63.93,63.27,63.77,70700.0,63.75,63.93,63.27,63.77,70700.0
2015-01-16 12:00:00,63.78,63.94,63.33,63.76,53100.0,63.78,63.94,63.33,63.76,53100.0
2015-01-16 13:00:00,63.83,63.96,63.49,63.79,47700.0,63.83,63.96,63.49,63.79,47700.0
2015-01-16 14:00:00,63.8,63.92,63.66,63.76,78300.0,63.8,63.92,63.66,63.76,78300.0
2015-01-16 15:00:00,63.75,64.06,63.57,63.98,199800.0,63.75,64.06,63.57,63.98,199800.0
2015-01-20 09:30:00,63.84,64.2,63.04,63.28,61700.0,63.84,64.2,63.04,63.28,61700.0
2015-01-20 10:00:00,63.29,63.51,62.62,62.73,127600.0,63.29,63.51,62.62,62.73,127600.0
2015-01-20 11:00:00,62.63,63.23,62.55,63.04,85700.0,62.63,63.23,62.55,63.04,85700.0
2015-01-20 12:00:00,62.99,63.71,62.86,63.71,72400.0,62.99,63.71,62.86,63.71,72400.0
2015-01-20 13:00:00,63.7,64.33,63.68,64.33,175000.0,63.7,64.33,63.68,64.33,175000.0
2015-01-20 14:00:00,64.28,65.01,64.28,64.86,59900.0,64.28,65.01,64.28,64.86,59900.0
2015-01-20 15:00:00,64.9,65.05,64.73,64.84,134600.0,64.9,65.05,64.73,64.84,134600.0
2015-01-21 09:30:00,64.71,66.21,64.37,66.21,62900.0,64.71,66.21,64.37,66.21,62900.0
2015-01-21 10:00:00,66.14,66.85,65.97,66.72,126600.0,66.14,66.85,65.97,66.72,126600.0
2015-01-21 11:00:00,66.74,66.75,66.27,66.56,82000.0,66.74,66.75,66.27,66.56,82000.0
2015-01-21 12:00:00,66.55,66.62,66.29,66.36,49200.0,66.55,66.62,66.29,66.36,49200.0
2015-01-21 13:00:00,66.4,66.78,65.86,65.86,81600.0,66.4,66.78,65.86,65.86,81600.0
2015-01-21 14:00:00,65.87,66.15,65.37,66.0,112700.0,65.87,66.15,65.37,66.0,112700.0
2015-01-21 15:00:00,66.02,66.02,65.35,65.52,108900.0,66.02,66.02,65.35,65.52,108900.0
2015-01-22 09:30:00,66.19,66.36,64.57,65.43,74000.0,66.19,66.36,64.57,65.43,74000.0
2015-01-22 10:00:00,65.56,66.38,65.56,66.3,58200.0,65.56,66.38,65.56,66.3,58200.0
2015-01-22 11:00:00,66.3,66.3,65.57,65.87,41300.0,66.3,66.3,65.57,65.87,41300.0
2015-01-22 12:00:00,65.92,66.02,65.67,65.72,45100.0,65.92,66.02,65.67,65.72,45100.0
2015-01-22 13:00:00,65.77,65.81,65.43,65.63,23200.0,65.77,65.81,65.43,65.63,23200.0
2015-01-22 14:00:00,65.6,66.28,65.56,66.27,46700.0,65.6,66.28,65.56,66.27,46700.0
2015-01-22 15:00:00,66.28,66.55,66.01,66.17,104900.0,66.28,66.55,66.01,66.17,104900.0
2015-01-23 09:30:00,66.59,68.73,66.55,68.72,96000.0,66.59,68.73,66.55,68.72,96000.0
2015-01-23 10:00:00,68.61,68.8,67.49,67.74,212600.0,68.61,68.8,67.49,67.74,212600.0
2015-01-23 11:00:00,67.76,68.71,67.57,68.5,74100.0,67.76,68.71,67.57,68.5,74100.0
2015-01-23 12:00:00,68.5,69.5,68.48,69.33,92800.0,68.5,69.5,68.48,69.33,92800.0
2015-01-23 13:00:00,69.23,69.39,68.99,69.12,75700.0,69.23,69.39,68.99,69.12,75700.0
2015-01-23 14:00:00,69.13,69.47,68.9,68.91,98600.0,69.13,69.47,68.9,68.91,98600.0
2015-01-23 15:00:00,68.9,69.2,68.56,68.74,219500.0,68.9,69.2,68.56,68.74,219500.0
2015-01-26 09:30:00,68.7,68.7,67.8,67.8,70600.0,68.7,68.7,67.8,67.8,70600.0
2015-01-26 10:00:00,67.84,68.0,67.12,67.77,144500.0,67.84,68.0,67.12,67.77,144500.0
2015-01-26 11:00:00,67.81,67.97,66.5,67.04,119800.0,67.81,67.97,66.5,67.04,119800.0
2015-01-26 12:00:00,67.05,67.3,66.78,67.29,47300.0,67.05,67.3,66.78,67.29,47300.0
2015-01-26 13:00:00,67.29,67.87,67.28,67.79,79900.0,67.29,67.87,67.28,67.79,79900.0
2015-01-26 14:00:00,67.8,68.25,67.69,67.78,99500.0,67.8,68.25,67.69,67.78,99500.0
2015-01-26 15:00:00,67.76,68.1,67.54,68.01,163300.0,67.76,68.1,67.54,68.01,163300.0
2015-01-27 09:30:00,67.26,67.32,66.41,67.1,79100.0,67.26,67.32,66.41,67.1,79100.0
2015-01-27 10:00:00,67.12,67.74,66.5,67.28,178500.0,67.12,67.74,66.5,67.28,178500.0
2015-01-27 11:00:00,67.31,67.84,67.26,67.34,85500.0,67.31,67.84,67.26,67.34,85500.0
2015-01-27 12:00:00,67.33,67.63,67.08,67.21,59200.0,67.33,67.63,67.08,67.21,59200.0
2015-01-27 13:00:00,67.21,67.93,67.21,67.72,50200.0,67.21,67.93,67.21,67.72,50200.0
2015-01-27 14:00:00,67.73,68.17,67.73,68.06,57200.0,67.73,68.17,67.73,68.06,57200.0
2015-01-27 15:00:00,68.06,68.18,67.85,67.92,242000.0,68.06,68.18,67.85,67.92,242000.0
2015-01-28 09:30:00,68.5,69.29,68.23,69.0,108500.0,68.5,69.29,68.23,69.0,108500.0
2015-01-28 10:00:00,69.0,69.25,67.13,67.24,282400.0,69.0,69.25,67.13,67.24,282400.0
2015-01-28 11:00:00,67.24,67.64,66.94,67.09,95100.0,67.24,67.64,66.94,67.09,95100.0
2015-01-28 12:00:00,67.09,69.03,67.07,68.93,297300.0,67.09,69.03,67.07,68.93,297300.0
2015-01-28 13:00:00,68.94,70.21,68.88,70.14,388100.0,68.94,70.21,68.88,70.14,388100.0
2015-01-28 14:00:00,70.1,70.2,69.64,70.02,427500.0,70.1,70.2,69.64,70.02,427500.0
2015-01-28 15:00:00,70.02,70.06,68.91,68.93,754400.0,70.02,70.06,68.91,68.93,754400.0
2015-01-29 09:30:00,73.05,73.2,70.04,71.88,792900.0,73.05,73.2,70.04,71.88,792900.0
2015-01-29 10:00:00,71.88,73.36,71.52,73.04,696600.0,71.88,73.36,71.52,73.04,696600.0
2015-01-29 11:00:00,73.04,73.6,72.59,72.73,351200.0,73.04,73.6,72.59,72.73,351200.0
2015-01-29 12:00:00,72.74,73.11,72.4,73.1,304700.0,72.74,73.11,72.4,73.1,304700.0
2015-01-29 13:00:00,73.14,74.3,73.11,74.29,362700.0,73.14,74.3,73.11,74.29,362700.0
2015-01-29 14:00:00,74.28,74.3,73.52,73.81,280400.0,74.28,74.3,73.52,73.81,280400.0
2015-01-29 15:00:00,73.81,74.35,73.65,73.88,526800.0,73.81,74.35,73.65,73.88,526800.0
2015-01-30 09:30:00,72.61,72.88,71.19,71.34,312200.0,72.61,72.88,71.19,71.34,312200.0
2015-01-30 10:00:00,71.27,72.67,70.5,72.63,457000.0,71.27,72.67,70.5,72.63,457000.0
2015-01-30 11:00:00,72.61,72.67,72.11,72.49,175600.0,72.61,72.67,72.11,72.49,175600.0
2015-01-30 12:00:00,72.49,72.76,72.24,72.52,201600.0,72.49,72.76,72.24,72.52,201600.0
2015-01-30 13:00:00,72.48,72.97,72.17,72.9,103500.0,72.48,72.97,72.17,72.9,103500.0
2015-01-30 14:00:00,72.9,73.34,72.87,73.22,238700.0,72.9,73.34,72.87,73.22,238700.0
2015-01-30 15:00:00,73.19,73.45,72.64,72.92,410200.0,73.19,73.45,72.64,72.92,410200.0
2015-02-02 09:30:00,72.33,72.58,70.64,70.76,224500.0,72.33,72.58,70.64,70.76,224500.0
2015-02-02 10:00:00,70.65,72.0,70.07,71.95,273000.0,70.65,72.0,70.07,71.95,273000.0
2015-02-02 11:00:00,71.92,73.0,71.79,72.06,236500.0,71.92,73.0,71.79,72.06,236500.0
2015-02-02 12:00:00,72.13,72.26,71.31,71.8,184100.0,72.13,72.26,71.31,71.8,184100.0
2015-02-02 13:00:00,71.86,72.26,71.3,71.46,99700.0,71.86,72.26,71.3,71.46,99700.0
2015-02-02 14:00:00,71.47,72.1,71.45,71.53,110300.0,71.47,72.1,71.45,71.53,110300.0
2015-02-02 15:00:00,71.56,73.0,71.56,72.98,400300.0,71.56,73.0,71.56,72.98,400300.0
2015-02-03 09:30:00,72.99,73.41,72.0,72.71,119400.0,72.99,73.41,72.0,72.71,119400.0
2015-02-03 10:00:00,72.6,73.44,71.88,71.91,249500.0,72.6,73.44,71.88,71.91,249500.0
2015-02-03 11:00:00,71.91,72.79,71.88,72.38,102700.0,71.91,72.79,71.88,72.38,102700.0
2015-02-03 12:00:00,72.35,72.61,71.83,72.04,122000.0,72.35,72.61,71.83,72.04,122000.0
2015-02-03 13:00:00,72.02,72.19,71.73,72.11,84400.0,72.02,72.19,71.73,72.11,84400.0
2015-02-03 14:00:00,72.13,73.14,71.93,73.14,97800.0,72.13,73.14,71.93,73.14,97800.0
2015-02-03 15:00:00,73.11,73.11,72.48,72.65,378500.0,73.11,73.11,72.48,72.65,378500.0
2015-02-04 09:30:00,72.5,73.75,71.96,73.5,168900.0,72.5,73.75,71.96,73.5,168900.0
2015-02-04 10:00:00,73.51,73.99,72.8,73.05,121700.0,73.51,73.99,72.8,73.05,121700.0
2015-02-04 11:00:00,73.0,74.38,72.92,73.93,175300.0,73.0,74.38,72.92,73.93,175300.0
2015-02-04 12:00:00,73.98,73.99,73.58,73.73,65500.0,73.98,73.99,73.58,73.73,65500.0
2015-02-04 13:00:00,73.76,73.99,73.34,73.96,138400.0,73.76,73.99,73.34,73.96,138400.0
2015-02-04 14:00:00,73.97,74.75,73.95,74.31,265400.0,73.97,74.75,73.95,74.31,265400.0
2015-02-04 15:00:00,74.28,74.74,73.96,74.73,464500.0,74.28,74.74,73.96,74.73,464500.0
2015-02-05 09:30:00,74.9,75.28,74.27,74.65,219900.0,74.9,75.28,74.27,74.65,219900.0
2015-02-05 10:00:00,74.56,74.75,74.02,74.3,159600.0,74.56,74.75,74.02,74.3,159600.0
2015-02-05 11:00:00,74.2,74.55,73.96,74.53,105300.0,74.2,74.55,73.96,74.53,105300.0
2015-02-05 12:00:00,74.56,74.76,74.01,74.13,99200.0,74.56,74.76,74.01,74.13,99200.0
2015-02-05 13:00:00,74.12,74.5,73.92,73.92,68200.0,74.12,74.5,73.92,73.92,68200.0
2015-02-05 14:00:00,73.91,74.15,73.91,73.96,129900.0,73.91,74.15,73.91,73.96,129900.0
2015-02-05 15:00:00,73.96,74.3,73.79,74.23,451900.0,73.96,74.3,73.79,74.23,451900.0
2015-02-06 09:30:00,73.92,74.1,73.36,74.0,96200.0,73.92,74.1,73.36,74.0,96200.0
2015-02-06 10:00:00,74.02,74.57,73.82,73.82,149700.0,74.02,74.57,73.82,73.82,149700.0
2015-02-06 11:00:00,73.83,74.89,73.8,74.84,75600.0,73.83,74.89,73.8,74.84,75600.0
2015-02-06 12:00:00,74.84,75.15,74.42,74.97,132200.0,74.84,75.15,74.42,74.97,132200.0
2015-02-06 13:00:00,74.97,75.03,74.27,74.58,100900.0,74.97,75.03,74.27,74.58,100900.0
2015-02-06 14:00:00,74.61,74.99,74.33,74.34,89500.0,74.61,74.99,74.33,74.34,89500.0
2015-02-06 15:00:00,74.34,75.01,74.08,75.0,239400.0,74.34,75.01,74.08,75.0,239400.0
2015-02-09 09:30:00,74.27,74.65,73.79,74.09,114800.0,74.27,74.65,73.79,74.09,114800.0
2015-02-09 10:00:00,74.1,74.3,73.03,73.16,104000.0,74.1,74.3,73.03,73.16,104000.0
2015-02-09 11:00:00,73.12,73.9,72.95,73.78,86300.0,73.12,73.9,72.95,73.78,86300.0
2015-02-09 12:00:00,73.78,73.88,73.18,73.21,79300.0,73.78,73.88,73.18,73.21,79300.0
2015-02-09 13:00:00,73.19,73.25,72.8,72.84,81900.0,73.19,73.25,72.8,72.84,81900.0
2015-02-09 14:00:00,72.84,73.43,72.79,72.9,110900.0,72.84,73.43,72.79,72.9,110900.0
2015-02-09 15:00:00,72.86,73.16,72.77,72.87,182400.0,72.86,73.16,72.77,72.87,182400.0
2015-02-10 09:30:00,73.13,73.54,72.63,73.23,117300.0,73.13,73.54,72.63,73.23,117300.0
2015-02-10 10:00:00,73.27,73.39,72.55,73.03,124500.0,73.27,73.39,72.55,73.03,124500.0
2015-02-10 11:00:00,72.99,73.4,72.89,73.2,212900.0,72.99,73.4,72.89,73.2,212900.0
2015-02-10 12:00:00,73.17,73.34,73.01,73.18,99600.0,73.17,73.34,73.01,73.18,99600.0
2015-02-10 13:00:00,73.21,73.28,73.01,73.19,93900.0,73.21,73.28,73.01,73.19,93900.0
2015-02-10 14:00:00,73.21,73.34,72.98,73.24,122900.0,73.21,73.34,72.98,73.24,122900.0
2015-02-10 15:00:00,73.25,73.39,73.0,73.32,250700.0,73.25,73.39,73.0,73.32,250700.0
2015-02-11 09:30:00,72.82,74.0,72.46,73.89,135000.0,72.82,74.0,72.46,73.89,135000.0
2015-02-11 10:00:00,73.97,73.98,73.24,73.67,110500.0,73.97,73.98,73.24,73.67,110500.0
2015-02-11 11:00:00,73.66,73.93,73.62,73.77,83500.0,73.66,73.93,73.62,73.77,83500.0
2015-02-11 12:00:00,73.73,73.75,73.5,73.5,75000.0,73.73,73.75,73.5,73.5,75000.0
2015-02-11 13:00:00,73.48,73.74,73.38,73.6,102300.0,73.48,73.74,73.38,73.6,102300.0
2015-02-11 14:00:00,73.6,73.74,73.25,73.63,128400.0,73.6,73.74,73.25,73.63,128400.0
2015-02-11 15:00:00,73.64,73.94,73.43,73.91,267600.0,73.64,73.94,73.43,73.91,267600.0
2015-02-12 09:30:00,73.88,74.42,73.85,74.42,55100.0,73.88,74.42,73.85,74.42,55100.0
2015-02-12 10:00:00,74.44,75.24,74.38,75.03,140100.0,74.44,75.24,74.38,75.03,140100.0
2015-02-12 11:00:00,74.98,75.09,74.74,74.98,81800.0,74.98,75.09,74.74,74.98,81800.0
2015-02-12 12:00:00,74.99,75.8,74.91,75.43,183600.0,74.99,75.8,74.91,75.43,183600.0
2015-02-12 13:00:00,75.42,75.74,74.8,75.38,292300.0,75.42,75.74,74.8,75.38,292300.0
2015-02-12 14:00:00,75.37,75.82,75.21,75.8,262700.0,75.37,75.82,75.21,75.8,262700.0
2015-02-12 15:00:00,75.78,75.97,75.45,75.92,275300.0,75.78,75.97,75.45,75.92,275300.0
2015-02-13 09:30:00,76.25,76.7,75.23,75.3,173900.0,76.25,76.7,75.23,75.3,173900.0
2015-02-13 10:00:00,75.26,75.84,74.99,75.75,138800.0,75.26,75.84,74.99,75.75,138800.0
2015-02-13 11:00:00,75.72,76.95,75.7,76.95,113100.0,75.72,76.95,75.7,76.95,113100.0
2015-02-13 12:00:00,76.95,77.17,76.62,76.95,214000.0,76.95,77.17,76.62,76.95,214000.0
2015-02-13 13:00:00,76.96,77.15,76.74,76.85,126700.0,76.96,77.15,76.74,76.85,126700.0
2015-02-13 14:00:00,76.85,77.0,76.8,76.98,122100.0,76.85,77.0,76.8,76.98,122100.0
2015-02-13 15:00:00,76.98,77.64,76.98,77.55,401800.0,76.98,77.64,76.98,77.55,401800.0
2015-02-17 09:30:00,77.12,77.25,75.46,75.66,124100.0,77.12,77.25,75.46,75.66,124100.0
2015-02-17 10:00:00,75.65,76.33,75.49,76.22,120400.0,75.65,76.33,75.49,76.22,120400.0
2015-02-17 11:00:00,76.14,76.73,75.98,76.12,78800.0,76.14,76.73,75.98,76.12,78800.0
2015-02-17 12:00:00,76.12,76.19,75.99,76.09,42300.0,76.12,76.19,75.99,76.09,42300.0
2015-02-17 13:00:00,76.11,76.66,76.02,76.48,81400.0,76.11,76.66,76.02,76.48,81400.0
2015-02-17 14:00:00,76.46,76.81,76.37,76.5,76700.0,76.46,76.81,76.37,76.5,76700.0
2015-02-17 15:00:00,76.48,76.95,76.48,76.92,234100.0,76.48,76.95,76.48,76.92,234100.0
2015-02-18 09:30:00,77.0,77.45,76.1,77.08,69800.0,77.0,77.45,76.1,77.08,69800.0
2015-02-18 10:00:00,77.06,77.14,76.76,77.0,115700.0,77.06,77.14,76.76,77.0,115700.0
2015-02-18 11:00:00,76.98,77.16,76.96,77.11,46000.0,76.98,77.16,76.96,77.11,46000.0
2015-02-18 12:00:00,77.08,77.22,77.06,77.18,95000.0,77.08,77.22,77.06,77.18,95000.0
2015-02-18 13:00:00,77.18,77.33,77.15,77.18,46300.0,77.18,77.33,77.15,77.18,46300.0
2015-02-18 14:00:00,77.21,77.72,77.15,77.28,71300.0,77.21,77.72,77.15,77.28,71300.0
2015-02-18 15:00:00,77.28,77.54,77.21,77.44,192000.0,77.28,77.54,77.21,77.44,192000.0
2015-02-19 09:30:00,77.38,77.89,77.07,77.49,100700.0,77.38,77.89,77.07,77.49,100700.0
2015-02-19 10:00:00,77.44,78.17,77.18,77.91,239500.0,77.44,78.17,77.18,77.91,239500.0
2015-02-19 11:00:00,77.89,78.92,77.83,78.89,122900.0,77.89,78.92,77.83,78.89,122900.0
2015-02-19 12:00:00,78.91,78.99,78.56,78.86,72700.0,78.91,78.99,78.56,78.86,72700.0
2015-02-19 13:00:00,78.87,78.92,78.5,78.5,77500.0,78.87,78.92,78.5,78.5,77500.0
2015-02-19 14:00:00,78.53,78.61,78.09,78.14,91700.0,78.53,78.61,78.09,78.14,91700.0
2015-02-19 15:00:00,78.14,78.55,78.07,78.13,150200.0,78.14,78.55,78.07,78.13,150200.0
2015-02-20 09:30:00,77.91,78.32,77.52,78.27,95300.0,77.91,78.32,77.52,78.27,95300.0
2015-02-20 10:00:00,78.17,78.67,77.74,78.56,55600.0,78.17,78.67,77.74,78.56,55600.0
2015-02-20 11:00:00,78.55,79.0,78.25,78.91,116400.0,78.55,79.0,78.25,78.91,116400.0
2015-02-20 12:00:00,78.89,79.0,78.61,78.81,75500.0,78.89,79.0,78.61,78.81,75500.0
2015-02-20 13:00:00,78.81,79.02,78.74,78.92,146000.0,78.81,79.02,78.74,78.92,146000.0
2015-02-20 14:00:00,78.95,79.3,78.65,78.86,173700.0,78.95,79.3,78.65,78.86,173700.0
2015-02-20 15:00:00,78.85,79.18,78.77,79.08,252000.0,78.85,79.18,78.77,79.08,252000.0
2015-02-23 09:30:00,78.77,79.37,78.65,78.75,116000.0,78.77,79.37,78.65,78.75,116000.0
2015-02-23 10:00:00,78.8,79.06,78.51,78.83,110800.0,78.8,79.06,78.51,78.83,110800.0
2015-02-23 11:00:00,78.77,79.06,78.67,78.79,133200.0,78.77,79.06,78.67,78.79,133200.0
2015-02-23 12:00:00,78.8,78.92,78.36,78.54,105500.0,78.8,78.92,78.36,78.54,105500.0
2015-02-23 13:00:00,78.53,78.84,78.53,78.74,62900.0,78.53,78.84,78.53,78.74,62900.0
2015-02-23 14:00:00,78.73,78.85,78.47,78.5,188500.0,78.73,78.85,78.47,78.5,188500.0
2015-02-23 15:00:00,78.5,78.8,78.5,78.68,301000.0,78.5,78.8,78.5,78.68,301000.0
2015-02-24 09:30:00,78.78,79.0,77.96,78.14,56200.0,78.78,79.0,77.96,78.14,56200.0
2015-02-24 10:00:00,78.09,78.81,77.93,78.46,149100.0,78.09,78.81,77.93,78.46,149100.0
2015-02-24 11:00:00,78.47,78.52,78.22,78.35,165500.0,78.47,78.52,78.22,78.35,165500.0
2015-02-24 12:00:00,78.32,78.62,78.3,78.51,197300.0,78.32,78.62,78.3,78.51,197300.0
2015-02-24 13:00:00,78.51,78.95,78.41,78.57,105000.0,78.51,78.95,78.41,78.57,105000.0
2015-02-24 14:00:00,78.57,78.81,78.48,78.65,157700.0,78.57,78.81,78.48,78.65,157700.0
2015-02-24 15:00:00,78.65,78.87,78.48,78.75,232000.0,78.65,78.87,78.48,78.75,232000.0
2015-02-25 09:30:00,78.17,78.85,78.07,78.85,124100.0,78.17,78.85,78.07,78.85,124100.0
2015-02-25 10:00:00,78.9,79.39,78.56,79.1,99200.0,78.9,79.39,78.56,79.1,99200.0
2015-02-25 11:00:00,79.1,79.32,78.71,79.19,71500.0,79.1,79.32,78.71,79.19,71500.0
2015-02-25 12:00:00,79.17,79.17,78.44,79.06,263900.0,79.17,79.17,78.44,79.06,263900.0
2015-02-25 13:00:00,79.0,79.08,78.57,79.07,149700.0,79.0,79.08,78.57,79.07,149700.0
2015-02-25 14:00:00,79.07,79.41,78.59,78.65,230300.0,79.07,79.41,78.59,78.65,230300.0
2015-02-25 15:00:00,78.65,79.1,78.53,79.06,310600.0,78.65,79.1,78.53,79.06,310600.0
2015-02-26 09:30:00,80.01,81.24,79.5,80.54,463300.0,80.01,81.24,79.5,80.54,463300.0
2015-02-26 10:00:00,80.53,80.84,80.16,80.35,164100.0,80.53,80.84,80.16,80.35,164100.0
2015-02-26 11:00:00,80.34,80.55,80.17,80.44,245800.0,80.34,80.55,80.17,80.44,245800.0
2015-02-26 12:00:00,80.44,80.53,79.68,79.72,331900.0,80.44,80.53,79.68,79.72,331900.0
2015-02-26 13:00:00,79.72,79.82,79.44,79.45,199200.0,79.72,79.82,79.44,79.45,199200.0
2015-02-26 14:00:00,79.45,79.55,79.09,79.14,129600.0,79.45,79.55,79.09,79.14,129600.0
2015-02-26 15:00:00,79.14,79.62,78.86,79.53,224600.0,79.14,79.62,78.86,79.53,224600.0
2015-02-27 09:30:00,79.2,79.2,78.18,78.5,204800.0,79.2,79.2,78.18,78.5,204800.0
2015-02-27 10:00:00,78.58,78.62,77.63,78.03,504100.0,78.58,78.62,77.63,78.03,504100.0
2015-02-27 11:00:00,78.03,78.12,77.68,77.82,613300.0,78.03,78.12,77.68,77.82,613300.0
2015-02-27 12:00:00,77.82,77.98,77.65,77.74,263900.0,77.82,77.98,77.65,77.74,263900.0
2015-02-27 13:00:00,77.74,77.87,76.79,77.13,543600.0,77.74,77.87,76.79,77.13,543600.0
2015-02-27 14:00:00,77.13,77.15,76.32,76.6,466100.0,77.13,77.15,76.32,76.6,466100.0
2015-02-27 15:00:00,76.58,76.58,75.95,76.25,544700.0,76.58,76.58,75.95,76.25,544700.0
2015-03-02 09:30:00,75.97,76.04,75.13,76.02,145500.0,75.97,76.04,75.13,76.02,145500.0
2015-03-02 10:00:00,76.01,76.43,75.72,76.18,151700.0,76.01,76.43,75.72,76.18,151700.0
2015-03-02 11:00:00,76.18,76.8,76.13,76.3,126600.0,76.18,76.8,76.13,76.3,126600.0
2015-03-02 12:00:00,76.26,76.42,75.8,76.27,127200.0,76.26,76.42,75.8,76.27,127200.0
2015-03-02 13:00:00,76.27,76.54,75.96,76.5,85300.0,76.27,76.54,75.96,76.5,85300.0
2015-03-02 14:00:00,76.5,76.67,75.59,76.19,188800.0,76.5,76.67,75.59,76.19,188800.0
2015-03-02 15:00:00,76.26,76.66,75.98,76.4,289200.0,76.26,76.66,75.98,76.4,289200.0
2015-03-03 09:30:00,76.12,76.94,75.87,76.13,146200.0,76.12,76.94,75.87,76.13,146200.0
2015-03-03 10:00:00,75.97,76.27,75.16,75.28,154600.0,75.97,76.27,75.16,75.28,154600.0
2015-03-03 11:00:00,75.28,75.54,74.61,75.23,161300.0,75.28,75.54,74.61,75.23,161300.0
2015-03-03 12:00:00,75.21,75.89,75.0,75.89,87100.0,75.21,75.89,75.0,75.89,87100.0
2015-03-03 13:00:00,75.88,75.94,75.36,75.61,67700.0,75.88,75.94,75.36,75.61,67700.0
2015-03-03 14:00:00,75.66,75.66,75.09,75.46,81700.0,75.66,75.66,75.09,75.46,81700.0
2015-03-03 15:00:00,75.47,75.57,75.22,75.43,210300.0,75.47,75.57,75.22,75.43,210300.0
2015-03-04 09:30:00,74.97,75.06,73.37,73.82,115700.0,74.97,75.06,73.37,73.82,115700.0
2015-03-04 10:00:00,73.83,74.19,73.4,73.94,175200.0,73.83,74.19,73.4,73.94,175200.0
2015-03-04 11:00:00,73.96,74.12,73.74,74.09,178300.0,73.96,74.12,73.74,74.09,178300.0
2015-03-04 12:00:00,74.04,74.16,73.88,73.88,124500.0,74.04,74.16,73.88,73.88,124500.0
2015-03-04 13:00:00,73.89,74.06,73.64,73.67,82800.0,73.89,74.06,73.64,73.67,82800.0
2015-03-04 14:00:00,73.68,73.96,73.65,73.73,124200.0,73.68,73.96,73.65,73.73,124200.0
2015-03-04 15:00:00,73.76,73.85,73.53,73.59,197200.0,73.76,73.85,73.53,73.59,197200.0
2015-03-05 09:30:00,73.6,74.82,73.45,74.81,144600.0,73.6,74.82,73.45,74.81,144600.0
2015-03-05 10:00:00,74.76,75.44,74.64,74.86,160400.0,74.76,75.44,74.64,74.86,160400.0
2015-03-05 11:00:00,74.86,75.15,74.75,74.99,101700.0,74.86,75.15,74.75,74.99,101700.0
2015-03-05 12:00:00,75.0,75.2,74.72,74.79,97100.0,75.0,75.2,74.72,74.79,97100.0
2015-03-05 13:00:00,74.8,74.97,74.52,74.7,69500.0,74.8,74.97,74.52,74.7,69500.0
2015-03-05 14:00:00,74.73,74.86,74.41,74.67,86400.0,74.73,74.86,74.41,74.67,86400.0
2015-03-05 15:00:00,74.68,74.91,74.47,74.7,195800.0,74.68,74.91,74.47,74.7,195800.0
2015-03-06 09:30:00,74.28,74.7,73.95,74.46,62900.0,74.28,74.7,73.95,74.46,62900.0
2015-03-06 10:00:00,74.39,75.29,74.39,74.78,119200.0,74.39,75.29,74.39,74.78,119200.0
2015-03-06 11:00:00,74.73,74.74,74.41,74.7,92700.0,74.73,74.74,74.41,74.7,92700.0
2015-03-06 12:00:00,74.7,74.78,74.1,74.14,55300.0,74.7,74.78,74.1,74.14,55300.0
2015-03-06 13:00:00,74.21,74.34,73.91,74.0,51400.0,74.21,74.34,73.91,74.0,51400.0
2015-03-06 14:00:00,74.0,74.13,73.75,73.79,76400.0,74.0,74.13,73.75,73.79,76400.0
2015-03-06 15:00:00,73.8,74.07,73.52,74.06,257800.0,73.8,74.07,73.52,74.06,257800.0
2015-03-09 09:30:00,74.0,74.2,72.42,73.47,100400.0,74.0,74.2,72.42,73.47,100400.0
2015-03-09 10:00:00,73.54,73.6,72.89,72.98,108900.0,73.54,73.6,72.89,72.98,108900.0
2015-03-09 11:00:00,72.91,73.84,72.81,73.58,91700.0,72.91,73.84,72.81,73.58,91700.0
2015-03-09 12:00:00,73.62,73.8,73.32,73.32,34100.0,73.62,73.8,73.32,73.32,34100.0
2015-03-09 13:00:00,73.36,74.09,73.34,74.03,47900.0,73.36,74.09,73.34,74.03,47900.0
2015-03-09 14:00:00,74.02,74.17,73.66,73.8,69300.0,74.02,74.17,73.66,73.8,69300.0
2015-03-09 15:00:00,73.81,74.32,73.71,74.25,153800.0,73.81,74.32,73.71,74.25,153800.0
2015-03-10 09:30:00,73.6,74.07,72.61,73.24,68900.0,73.6,74.07,72.61,73.24,68900.0
2015-03-10 10:00:00,73.24,73.35,72.79,72.98,202800.0,73.24,73.35,72.79,72.98,202800.0
2015-03-10 11:00:00,72.97,73.53,72.93,73.01,61300.0,72.97,73.53,72.93,73.01,61300.0
2015-03-10 12:00:00,72.98,73.37,72.73,73.18,45000.0,72.98,73.37,72.73,73.18,45000.0
2015-03-10 13:00:00,73.15,73.39,73.05,73.27,35900.0,73.15,73.39,73.05,73.27,35900.0
2015-03-10 14:00:00,73.28,73.76,73.15,73.43,142400.0,73.28,73.76,73.15,73.43,142400.0
2015-03-10 15:00:00,73.42,73.76,73.4,73.63,196800.0,73.42,73.76,73.4,73.63,196800.0
2015-03-11 09:30:00,73.75,74.55,73.44,74.34,37600.0,73.75,74.55,73.44,74.34,37600.0
2015-03-11 10:00:00,74.33,74.81,73.93,73.96,83200.0,74.33,74.81,73.93,73.96,83200.0
2015-03-11 11:00:00,73.97,74.35,73.96,74.17,69300.0,73.97,74.35,73.96,74.17,69300.0
2015-03-11 12:00:00,74.19,74.35,73.95,74.09,58700.0,74.19,74.35,73.95,74.09,58700.0
2015-03-11 13:00:00,74.14,74.18,73.67,73.95,39600.0,74.14,74.18,73.67,73.95,39600.0
2015-03-11 14:00:00,73.85,74.35,73.84,74.31,50500.0,73.85,74.35,73.84,74.31,50500.0
2015-03-11 15:00:00,74.28,74.38,74.14,74.3,237800.0,74.28,74.38,74.14,74.3,237800.0
2015-03-12 09:30:00,74.35,75.41,74.24,75.0,86400.0,74.35,75.41,74.24,75.0,86400.0
2015-03-12 10:00:00,75.02,75.88,74.88,75.56,227000.0,75.02,75.88,74.88,75.56,227000.0
2015-03-12 11:00:00,75.58,76.27,75.58,76.18,107500.0,75.58,76.27,75.58,76.18,107500.0
2015-03-12 12:00:00,76.2,76.27,76.01,76.02,69700.0,76.2,76.27,76.01,76.02,69700.0
2015-03-12 13:00:00,76.02,76.27,75.86,76.24,101000.0,76.02,76.27,75.86,76.24,101000.0
2015-03-12 14:00:00,76.22,76.35,76.11,76.34,96000.0,76.22,76.35,76.11,76.34,96000.0
2015-03-12 15:00:00,76.36,76.66,76.13,76.65,588600.0,76.36,76.66,76.13,76.65,588600.0
2015-03-13 09:30:00,76.62,77.3,76.16,77.1,139400.0,76.62,77.3,76.16,77.1,139400.0
2015-03-13 10:00:00,77.01,77.14,76.32,76.87,155100.0,77.01,77.14,76.32,76.87,155100.0
2015-03-13 11:00:00,76.87,76.99,76.34,76.48,150600.0,76.87,76.99,76.34,76.48,150600.0
2015-03-13 12:00:00,76.51,76.52,75.97,76.5,88300.0,76.51,76.52,75.97,76.5,88300.0
2015-03-13 13:00:00,76.47,76.57,76.2,76.2,75300.0,76.47,76.57,76.2,76.2,75300.0
2015-03-13 14:00:00,76.2,76.58,76.09,76.39,97400.0,76.2,76.58,76.09,76.39,97400.0
2015-03-13 15:00:00,76.41,76.93,76.27,76.91,227800.0,76.41,76.93,76.27,76.91,227800.0
2015-03-16 09:30:00,77.26,77.5,76.98,77.03,69900.0,77.26,77.5,76.98,77.03,69900.0
2015-03-16 10:00:00,77.01,77.68,76.95,77.68,143100.0,77.01,77.68,76.95,77.68,143100.0
2015-03-16 11:00:00,77.67,78.43,77.67,78.2,114100.0,77.67,78.43,77.67,78.2,114100.0
2015-03-16 12:00:00,78.21,78.21,77.4,77.41,74400.0,78.21,78.21,77.4,77.41,74400.0
2015-03-16 13:00:00,77.41,77.86,77.31,77.86,82600.0,77.41,77.86,77.31,77.86,82600.0
2015-03-16 14:00:00,77.87,78.35,77.85,78.34,111300.0,77.87,78.35,77.85,78.34,111300.0
2015-03-16 15:00:00,78.36,79.18,78.06,78.66,412600.0,78.36,79.18,78.06,78.66,412600.0
2015-03-17 09:30:00,79.17,79.91,78.9,79.55,123600.0,79.17,79.91,78.9,79.55,123600.0
2015-03-17 10:00:00,79.57,79.99,79.25,79.46,289800.0,79.57,79.99,79.25,79.46,289800.0
2015-03-17 11:00:00,79.44,79.67,79.21,79.67,94100.0,79.44,79.67,79.21,79.67,94100.0
2015-03-17 12:00:00,79.7,79.97,79.49,79.71,162100.0,79.7,79.97,79.49,79.71,162100.0
2015-03-17 13:00:00,79.65,79.89,79.55,79.89,101000.0,79.65,79.89,79.55,79.89,101000.0
2015-03-17 14:00:00,79.87,79.9,79.68,79.84,221500.0,79.87,79.9,79.68,79.84,221500.0
2015-03-17 15:00:00,79.87,80.15,79.6,79.89,402200.0,79.87,80.15,79.6,79.89,402200.0
2015-03-18 09:30:00,80.0,80.04,79.24,79.83,131400.0,80.0,80.04,79.24,79.83,131400.0
2015-03-18 10:00:00,79.84,80.21,79.38,80.17,157500.0,79.84,80.21,79.38,80.17,157500.0
2015-03-18 11:00:00,80.11,80.54,79.98,80.07,113000.0,80.11,80.54,79.98,80.07,113000.0
2015-03-18 12:00:00,80.09,80.16,79.86,79.95,71200.0,80.09,80.16,79.86,79.95,71200.0
2015-03-18 13:00:00,79.91,79.91,79.06,79.51,117800.0,79.91,79.91,79.06,79.51,117800.0
2015-03-18 14:00:00,79.55,80.66,79.53,80.44,113200.0,79.55,80.66,79.53,80.44,113200.0
2015-03-18 15:00:00,80.49,81.0,80.0,80.04,267400.0,80.49,81.0,80.0,80.04,267400.0
2015-03-19 09:30:00,79.88,80.9,79.85,80.45,53300.0,79.88,80.9,79.85,80.45,53300.0
2015-03-19 10:00:00,80.53,80.66,80.0,80.22,57200.0,80.53,80.66,80.0,80.22,57200.0
2015-03-19 11:00:00,80.28,80.71,80.14,80.51,72800.0,80.28,80.71,80.14,80.51,72800.0
2015-03-19 12:00:00,80.49,80.8,80.46,80.6,49900.0,80.49,80.8,80.46,80.6,49900.0
2015-03-19 13:00:00,80.58,80.99,80.53,80.7,62400.0,80.58,80.99,80.53,80.7,62400.0
2015-03-19 14:00:00,80.68,80.77,80.54,80.55,86100.0,80.68,80.77,80.54,80.55,86100.0
2015-03-19 15:00:00,80.54,80.66,80.38,80.46,210200.0,80.54,80.66,80.38,80.46,210200.0
2015-03-20 09:30:00,80.54,81.0,80.29,80.43,72300.0,80.54,81.0,80.29,80.43,72300.0
2015-03-20 10:00:00,80.33,80.42,79.28,79.77,110300.0,80.33,80.42,79.28,79.77,110300.0
2015-03-20 11:00:00,79.83,79.95,79.5,79.76,74700.0,79.83,79.95,79.5,79.76,74700.0
2015-03-20 12:00:00,79.77,80.28,79.67,80.15,105500.0,79.77,80.28,79.67,80.15,105500.0
2015-03-20 13:00:00,80.18,80.18,79.87,80.0,87200.0,80.18,80.18,79.87,80.0,87200.0
2015-03-20 14:00:00,80.0,80.07,79.55,79.63,103600.0,80.0,80.07,79.55,79.63,103600.0
2015-03-20 15:00:00,79.65,79.69,79.0,79.38,400000.0,79.65,79.69,79.0,79.38,400000.0
2015-03-23 09:30:00,79.37,79.58,78.76,79.3,42500.0,79.37,79.58,78.76,79.3,42500.0
2015-03-23 10:00:00,79.46,79.82,79.36,79.44,50800.0,79.46,79.82,79.36,79.44,50800.0
2015-03-23 11:00:00,79.48,79.77,79.25,79.76,81000.0,79.48,79.77,79.25,79.76,81000.0
2015-03-23 12:00:00,79.72,79.72,79.4,79.43,32600.0,79.72,79.72,79.4,79.43,32600.0
2015-03-23 13:00:00,79.44,79.76,79.35,79.68,48800.0,79.44,79.76,79.35,79.68,48800.0
2015-03-23 14:00:00,79.66,79.71,79.31,79.47,69200.0,79.66,79.71,79.31,79.47,69200.0
2015-03-23 15:00:00,79.44,79.61,79.25,79.25,130200.0,79.44,79.61,79.25,79.25,130200.0
2015-03-24 09:30:00,79.28,79.87,79.13,79.44,29800.0,79.28,79.87,79.13,79.44,29800.0
2015-03-24 10:00:00,79.5,80.01,79.3,79.97,59700.0,79.5,80.01,79.3,79.97,59700.0
2015-03-24 11:00:00,79.97,80.39,79.92,80.29,84800.0,79.97,80.39,79.92,80.29,84800.0
2015-03-24 12:00:00,80.32,80.33,79.93,79.99,65800.0,80.32,80.33,79.93,79.99,65800.0
2015-03-24 13:00:00,80.03,80.16,79.66,79.87,37000.0,80.03,80.16,79.66,79.87,37000.0
2015-03-24 14:00:00,79.85,79.85,79.32,79.36,94400.0,79.85,79.85,79.32,79.36,94400.0
2015-03-24 15:00:00,79.34,79.46,79.05,79.21,141100.0,79.34,79.46,79.05,79.21,141100.0
2015-03-25 09:30:00,79.49,79.49,78.23,78.43,44900.0,79.49,79.49,78.23,78.43,44900.0
2015-03-25 10:00:00,78.42,78.51,77.63,77.82,143600.0,78.42,78.51,77.63,77.82,143600.0
2015-03-25 11:00:00,77.8,78.1,76.94,77.23,216800.0,77.8,78.1,76.94,77.23,216800.0
2015-03-25 12:00:00,77.24,77.46,76.31,77.31,153100.0,77.24,77.46,76.31,77.31,153100.0
2015-03-25 13:00:00,77.32,77.38,76.6,77.02,181000.0,77.32,77.38,76.6,77.02,181000.0
2015-03-25 14:00:00,76.97,77.27,76.7,76.7,183200.0,76.97,77.27,76.7,76.7,183200.0
2015-03-25 15:00:00,76.74,76.81,76.11,76.2,354800.0,76.74,76.81,76.11,76.2,354800.0
2015-03-26 09:30:00,75.56,76.42,75.0,76.07,229200.0,75.56,76.42,75.0,76.07,229200.0
2015-03-26 10:00:00,76.07,76.36,75.58,76.36,225500.0,76.07,76.36,75.58,76.36,225500.0
2015-03-26 11:00:00,76.32,77.28,76.27,77.28,125200.0,76.32,77.28,76.27,77.28,125200.0
2015-03-26 12:00:00,77.29,77.68,76.85,76.92,203100.0,77.29,77.68,76.85,76.92,203100.0
2015-03-26 13:00:00,76.95,77.56,76.93,77.36,119900.0,76.95,77.56,76.93,77.36,119900.0
2015-03-26 14:00:00,77.37,77.47,76.72,76.92,174500.0,77.37,77.47,76.72,76.92,174500.0
2015-03-26 15:00:00,76.86,77.2,76.71,77.01,239600.0,76.86,77.2,76.71,77.01,239600.0
2015-03-27 09:30:00,77.31,78.06,77.03,77.67,71800.0,77.31,78.06,77.03,77.67,71800.0
2015-03-27 10:00:00,77.68,77.92,76.9,77.92,99200.0,77.68,77.92,76.9,77.92,99200.0
2015-03-27 11:00:00,77.87,77.97,77.17,77.42,63100.0,77.87,77.97,77.17,77.42,63100.0
2015-03-27 12:00:00,77.44,78.04,77.4,77.82,83700.0,77.44,78.04,77.4,77.82,83700.0
2015-03-27 13:00:00,77.83,78.61,77.82,78.54,125600.0,77.83,78.61,77.82,78.54,125600.0
2015-03-27 14:00:00,78.6,78.71,78.39,78.53,57700.0,78.6,78.71,78.39,78.53,57700.0
2015-03-27 15:00:00,78.53,78.8,78.37,78.46,162400.0,78.53,78.8,78.37,78.46,162400.0
2015-03-30 09:30:00,78.96,79.75,78.83,79.45,77900.0,78.96,79.75,78.83,79.45,77900.0
2015-03-30 10:00:00,79.5,79.63,78.84,79.41,77100.0,79.5,79.63,78.84,79.41,77100.0
2015-03-30 11:00:00,79.42,79.69,79.4,79.69,43500.0,79.42,79.69,79.4,79.69,43500.0
2015-03-30 12:00:00,79.69,79.95,79.58,79.93,30600.0,79.69,79.95,79.58,79.93,30600.0
2015-03-30 13:00:00,79.93,80.0,79.84,79.96,63600.0,79.93,80.0,79.84,79.96,63600.0
2015-03-30 14:00:00,79.92,79.95,79.5,79.59,47600.0,79.92,79.95,79.5,79.59,47600.0
2015-03-30 15:00:00,79.59,79.67,79.27,79.44,156400.0,79.59,79.67,79.27,79.44,156400.0
2015-03-31 09:30:00,79.26,79.89,79.07,79.33,103300.0,79.26,79.89,79.07,79.33,103300.0
2015-03-31 10:00:00,79.38,80.0,79.37,79.94,79700.0,79.38,80.0,79.37,79.94,79700.0
2015-03-31 11:00:00,79.94,80.04,79.07,79.21,78500.0,79.94,80.04,79.07,79.21,78500.0
2015-03-31 12:00:00,79.14,79.38,78.89,79.34,66500.0,79.14,79.38,78.89,79.34,66500.0
2015-03-31 13:00:00,79.35,79.45,79.07,79.25,68300.0,79.35,79.45,79.07,79.25,68300.0
2015-03-31 14:00:00,79.28,79.4,78.93,79.39,74500.0,79.28,79.4,78.93,79.39,74500.0
2015-03-31 15:00:00,79.35,79.4,78.61,78.78,272900.0,79.35,79.4,78.61,78.78,272900.0
2015-04-01 09:30:00,78.55,78.77,77.38,77.45,142200.0,78.55,78.77,77.38,77.45,142200.0
2015-04-01 10:00:00,77.59,77.7,76.66,76.96,291800.0,77.59,77.7,76.66,76.96,291800.0
2015-04-01 11:00:00,76.96,77.1,76.2,76.25,193900.0,76.96,77.1,76.2,76.25,193900.0
2015-04-01 12:00:00,76.27,76.6,75.78,76.3,137300.0,76.27,76.6,75.78,76.3,137300.0
2015-04-01 13:00:00,76.26,76.3,75.82,76.21,128700.0,76.26,76.3,75.82,76.21,128700.0
2015-04-01 14:00:00,76.21,76.36,75.18,75.43,202400.0,76.21,76.36,75.18,75.43,202400.0
2015-04-01 15:00:00,75.43,75.75,75.12,75.65,580500.0,75.43,75.75,75.12,75.65,580500.0
2015-04-02 09:30:00,75.75,75.89,75.14,75.49,95400.0,75.75,75.89,75.14,75.49,95400.0
2015-04-02 10:00:00,75.55,75.85,75.22,75.77,143700.0,75.55,75.85,75.22,75.77,143700.0
2015-04-02 11:00:00,75.78,76.21,75.62,75.79,124300.0,75.78,76.21,75.62,75.79,124300.0
2015-04-02 12:00:00,75.77,76.02,75.5,75.76,72500.0,75.77,76.02,75.5,75.76,72500.0
2015-04-02 13:00:00,75.69,75.75,75.38,75.56,136100.0,75.69,75.75,75.38,75.56,136100.0
2015-04-02 14:00:00,75.56,75.66,75.25,75.48,101000.0,75.56,75.66,75.25,75.48,101000.0
2015-04-02 15:00:00,75.47,76.23,75.35,76.16,314700.0,75.47,76.23,75.35,76.16,314700.0
2015-04-06 09:30:00,76.93,78.17,75.98,78.17,202500.0,76.93,78.17,75.98,78.17,202500.0
2015-04-06 10:00:00,78.34,79.03,77.76,78.92,226900.0,78.34,79.03,77.76,78.92,226900.0
2015-04-06 11:00:00,78.93,78.98,78.26,78.31,127000.0,78.93,78.98,78.26,78.31,127000.0
2015-04-06 12:00:00,78.35,78.45,78.04,78.15,87100.0,78.35,78.45,78.04,78.15,87100.0
2015-04-06 13:00:00,78.15,79.1,78.15,78.89,245600.0,78.15,79.1,78.15,78.89,245600.0
2015-04-06 14:00:00,78.86,78.94,78.61,78.8,152600.0,78.86,78.94,78.61,78.8,152600.0
2015-04-06 15:00:00,78.79,78.93,78.23,78.24,517200.0,78.79,78.93,78.23,78.24,517200.0
2015-04-07 09:30:00,78.69,79.39,78.33,78.86,67500.0,78.69,79.39,78.33,78.86,67500.0
2015-04-07 10:00:00,78.87,79.95,78.43,79.23,180700.0,78.87,79.95,78.43,79.23,180700.0
2015-04-07 11:00:00,79.26,79.72,79.16,79.36,62900.0,79.26,79.72,79.16,79.36,62900.0
2015-04-07 12:00:00,79.38,79.53,79.03,79.12,48000.0,79.38,79.53,79.03,79.12,48000.0
2015-04-07 13:00:00,79.12,79.36,79.08,79.32,51600.0,79.12,79.36,79.08,79.32,51600.0
2015-04-07 14:00:00,79.29,79.29,78.92,78.93,57400.0,79.29,79.29,78.92,78.93,57400.0
2015-04-07 15:00:00,78.94,78.95,78.32,78.48,197900.0,78.94,78.95,78.32,78.48,197900.0
2015-04-08 09:30:00,78.76,80.23,78.76,80.19,90100.0,78.76,80.23,78.76,80.19,90100.0
2015-04-08 10:00:00,80.23,80.47,79.33,79.99,141300.0,80.23,80.47,79.33,79.99,141300.0
2015-04-08 11:00:00,80.0,80.88,79.95,80.73,99600.0,80.0,80.88,79.95,80.73,99600.0
2015-04-08 12:00:00,80.76,80.97,80.38,80.39,60500.0,80.76,80.97,80.38,80.39,60500.0
2015-04-08 13:00:00,80.41,80.7,80.4,80.47,50200.0,80.41,80.7,80.4,80.47,50200.0
2015-04-08 14:00:00,80.43,80.99,80.04,80.69,123100.0,80.43,80.99,80.04,80.69,123100.0
2015-04-08 15:00:00,80.72,81.0,80.42,80.85,279900.0,80.72,81.0,80.42,80.85,279900.0
2015-04-09 09:30:00,80.72,80.92,79.83,80.01,49700.0,80.72,80.92,79.83,80.01,49700.0
2015-04-09 10:00:00,79.87,80.79,79.78,80.47,87300.0,79.87,80.79,79.78,80.47,87300.0
2015-04-09 11:00:00,80.47,80.83,80.3,80.82,51800.0,80.47,80.83,80.3,80.82,51800.0
2015-04-09 12:00:00,80.84,81.67,80.68,81.17,140300.0,80.84,81.67,80.68,81.17,140300.0
2015-04-09 13:00:00,81.16,81.43,80.91,81.31,71400.0,81.16,81.43,80.91,81.31,71400.0
2015-04-09 14:00:00,81.33,81.63,81.24,81.55,72600.0,81.33,81.63,81.24,81.55,72600.0
2015-04-09 15:00:00,81.54,81.9,81.33,81.75,218900.0,81.54,81.9,81.33,81.75,218900.0
2015-04-10 09:30:00,81.77,81.98,81.34,81.64,50000.0,81.77,81.98,81.34,81.64,50000.0
2015-04-10 10:00:00,81.64,81.68,81.11,81.31,81400.0,81.64,81.68,81.11,81.31,81400.0
2015-04-10 11:00:00,81.33,82.1,81.13,81.9,87000.0,81.33,82.1,81.13,81.9,87000.0
2015-04-10 12:00:00,81.9,81.95,81.7,81.71,22800.0,81.9,81.95,81.7,81.71,22800.0
2015-04-10 13:00:00,81.76,82.1,81.76,81.95,67600.0,81.76,82.1,81.76,81.95,67600.0
2015-04-10 14:00:00,81.96,82.19,81.9,82.03,67100.0,81.96,82.19,81.9,82.03,67100.0
2015-04-10 15:00:00,82.01,82.36,81.97,82.36,143900.0,82.01,82.36,81.97,82.36,143900.0
2015-04-13 09:30:00,82.79,83.52,82.79,82.8,99700.0,82.79,83.52,82.79,82.8,99700.0
2015-04-13 10:00:00,82.77,82.77,81.98,82.04,128100.0,82.77,82.77,81.98,82.04,128100.0
2015-04-13 11:00:00,82.05,82.09,81.72,81.8,93800.0,82.05,82.09,81.72,81.8,93800.0
2015-04-13 12:00:00,81.8,81.99,81.52,81.56,115200.0,81.8,81.99,81.52,81.56,115200.0
2015-04-13 13:00:00,81.51,81.51,81.03,81.12,173400.0,81.51,81.51,81.03,81.12,173400.0
2015-04-13 14:00:00,81.14,81.24,80.7,80.9,168200.0,81.14,81.24,80.7,80.9,168200.0
2015-04-13 15:00:00,80.92,81.06,80.66,80.74,299600.0,80.92,81.06,80.66,80.74,299600.0
2015-04-14 09:30:00,80.74,81.09,80.33,80.37,84800.0,80.74,81.09,80.33,80.37,84800.0
2015-04-14 10:00:00,80.31,80.55,79.83,79.99,123300.0,80.31,80.55,79.83,79.99,123300.0
2015-04-14 11:00:00,79.98,80.23,79.92,80.07,114400.0,79.98,80.23,79.92,80.07,114400.0
2015-04-14 12:00:00,80.07,80.26,79.84,79.95,87100.0,80.07,80.26,79.84,79.95,87100.0
2015-04-14 13:00:00,79.97,80.0,79.74,80.0,83300.0,79.97,80.0,79.74,80.0,83300.0
2015-04-14 14:00:00,80.0,80.0,79.5,79.78,140900.0,80.0,80.0,79.5,79.78,140900.0
2015-04-14 15:00:00,79.8,80.24,79.67,80.2,200300.0,79.8,80.24,79.67,80.2,200300.0
2015-04-15 09:30:00,80.46,80.95,79.84,80.75,44300.0,80.46,80.95,79.84,80.75,44300.0
2015-04-15 10:00:00,80.73,80.76,80.05,80.66,97400.0,80.73,80.76,80.05,80.66,97400.0
2015-04-15 11:00:00,80.61,80.66,80.0,80.0,113700.0,80.61,80.66,80.0,80.0,113700.0
2015-04-15 12:00:00,80.0,80.15,79.71,80.13,178100.0,80.0,80.15,79.71,80.13,178100.0
2015-04-15 13:00:00,80.14,80.34,79.96,80.2,109600.0,80.14,80.34,79.96,80.2,109600.0
2015-04-15 14:00:00,80.23,80.59,80.1,80.36,198500.0,80.23,80.59,80.1,80.36,198500.0
2015-04-15 15:00:00,80.38,80.95,80.36,80.75,208700.0,80.38,80.95,80.36,80.75,208700.0
2015-04-16 09:30:00,80.36,82.5,80.3,81.72,171600.0,80.36,82.5,80.3,81.72,171600.0
2015-04-16 10:00:00,81.69,82.24,81.29,82.22,273700.0,81.69,82.24,81.29,82.22,273700.0
2015-04-16 11:00:00,82.18,82.74,81.84,82.55,218600.0,82.18,82.74,81.84,82.55,218600.0
2015-04-16 12:00:00,82.56,82.62,81.94,82.35,201100.0,82.56,82.62,81.94,82.35,201100.0
2015-04-16 13:00:00,82.34,83.45,82.34,83.19,361500.0,82.34,83.45,82.34,83.19,361500.0
2015-04-16 14:00:00,83.17,83.17,82.66,82.85,320000.0,83.17,83.17,82.66,82.85,320000.0
2015-04-16 15:00:00,82.85,83.26,82.42,82.86,1213900.0,82.85,83.26,82.42,82.86,1213900.0
2015-04-17 09:30:00,74.91,74.99,70.95,72.02,3167600.0,74.91,74.99,70.95,72.02,3167600.0
2015-04-17 10:00:00,72.02,73.38,72.01,72.57,2378500.0,72.02,73.38,72.01,72.57,2378500.0
2015-04-17 11:00:00,72.57,73.25,71.25,71.28,1132900.0,72.57,73.25,71.25,71.28,1132900.0
2015-04-17 12:00:00,71.28,71.52,70.62,70.98,1075600.0,71.28,71.52,70.62,70.98,1075600.0
2015-04-17 13:00:00,71.0,72.25,70.32,71.97,966200.0,71.0,72.25,70.32,71.97,966200.0
2015-04-17 14:00:00,72.0,72.84,71.85,72.02,1406500.0,72.0,72.84,71.85,72.02,1406500.0
2015-04-17 15:00:00,72.01,73.45,71.8,73.31,1833700.0,72.01,73.45,71.8,73.31,1833700.0
2015-04-20 09:30:00,73.6,74.69,72.78,73.53,484900.0,73.6,74.69,72.78,73.53,484900.0
2015-04-20 10:00:00,73.53,74.0,73.36,73.92,521500.0,73.53,74.0,73.36,73.92,521500.0
2015-04-20 11:00:00,73.92,75.3,73.82,75.02,687600.0,73.92,75.3,73.82,75.02,687600.0
2015-04-20 12:00:00,75.09,75.14,74.88,74.94,359400.0,75.09,75.14,74.88,74.94,359400.0
2015-04-20 13:00:00,74.94,75.66,74.92,75.06,560700.0,74.94,75.66,74.92,75.06,560700.0
2015-04-20 14:00:00,75.09,75.09,74.35,74.79,313000.0,75.09,75.09,74.35,74.79,313000.0
2015-04-20 15:00:00,74.8,74.94,74.55,74.64,501500.0,74.8,74.94,74.55,74.64,501500.0
2015-04-21 09:30:00,75.51,76.9,75.51,76.19,469600.0,75.51,76.9,75.51,76.19,469600.0
2015-04-21 10:00:00,76.14,76.31,75.55,76.12,426900.0,76.14,76.31,75.55,76.12,426900.0
2015-04-21 11:00:00,76.1,76.5,76.03,76.29,414200.0,76.1,76.5,76.03,76.29,414200.0
2015-04-21 12:00:00,76.26,76.47,76.02,76.45,212300.0,76.26,76.47,76.02,76.45,212300.0
2015-04-21 13:00:00,76.46,77.16,76.4,76.85,323100.0,76.46,77.16,76.4,76.85,323100.0
2015-04-21 14:00:00,76.81,77.75,76.66,77.34,461500.0,76.81,77.75,76.66,77.34,461500.0
2015-04-21 15:00:00,77.33,77.81,77.3,77.51,924600.0,77.33,77.81,77.3,77.51,924600.0
2015-04-22 09:30:00,77.93,78.23,77.29,77.29,223400.0,77.93,78.23,77.29,77.29,223400.0
2015-04-22 10:00:00,77.33,77.74,76.7,77.73,392000.0,77.33,77.74,76.7,77.73,392000.0
2015-04-22 11:00:00,77.7,77.88,77.39,77.69,340000.0,77.7,77.88,77.39,77.69,340000.0
2015-04-22 12:00:00,77.7,77.82,77.48,77.53,180900.0,77.7,77.82,77.48,77.53,180900.0
2015-04-22 13:00:00,77.53,77.86,77.48,77.65,196200.0,77.53,77.86,77.48,77.65,196200.0
2015-04-22 14:00:00,77.63,77.88,77.59,77.62,210200.0,77.63,77.88,77.59,77.62,210200.0
2015-04-22 15:00:00,77.61,77.86,77.59,77.76,500700.0,77.61,77.86,77.59,77.76,500700.0
2015-04-23 09:30:00,77.1,77.68,76.8,77.6,113100.0,77.1,77.68,76.8,77.6,113100.0
2015-04-23 10:00:00,77.59,77.71,76.88,77.0,294900.0,77.59,77.71,76.88,77.0,294900.0
2015-04-23 11:00:00,77.0,77.4,76.86,77.37,165200.0,77.0,77.4,76.86,77.37,165200.0
2015-04-23 12:00:00,77.39,77.42,76.99,77.17,140000.0,77.39,77.42,76.99,77.17,140000.0
2015-04-23 13:00:00,77.17,77.35,77.06,77.14,190200.0,77.17,77.35,77.06,77.14,190200.0
2015-04-23 14:00:00,77.09,77.24,77.05,77.17,216200.0,77.09,77.24,77.05,77.17,216200.0
2015-04-23 15:00:00,77.18,77.27,76.75,76.87,458700.0,77.18,77.27,76.75,76.87,458700.0
2015-04-24 09:30:00,77.31,77.35,76.08,76.62,71100.0,77.31,77.35,76.08,76.62,71100.0
2015-04-24 10:00:00,76.62,76.71,76.39,76.62,162900.0,76.62,76.71,76.39,76.62,162900.0
2015-04-24 11:00:00,76.64,76.71,76.44,76.64,141200.0,76.64,76.71,76.44,76.64,141200.0
2015-04-24 12:00:00,76.64,76.67,76.4,76.57,96500.0,76.64,76.67,76.4,76.57,96500.0
2015-04-24 13:00:00,76.55,76.6,76.25,76.46,223900.0,76.55,76.6,76.25,76.46,223900.0
2015-04-24 14:00:00,76.46,76.53,76.33,76.34,194300.0,76.46,76.53,76.33,76.34,194300.0
2015-04-24 15:00:00,76.34,76.43,76.01,76.1,352100.0,76.34,76.43,76.01,76.1,352100.0
2015-04-27 09:30:00,76.79,76.79,76.04,76.46,73900.0,76.79,76.79,76.04,76.46,73900.0
2015-04-27 10:00:00,76.55,76.7,75.91,75.91,118600.0,76.55,76.7,75.91,75.91,118600.0
2015-04-27 11:00:00,75.91,76.04,75.2,75.29,159900.0,75.91,76.04,75.2,75.29,159900.0
2015-04-27 12:00:00,75.3,75.35,74.61,74.87,241900.0,75.3,75.35,74.61,74.87,241900.0
2015-04-27 13:00:00,74.86,75.26,74.82,75.1,100300.0,74.86,75.26,74.82,75.1,100300.0
2015-04-27 14:00:00,75.09,75.11,74.72,74.87,78900.0,75.09,75.11,74.72,74.87,78900.0
2015-04-27 15:00:00,74.87,75.0,74.42,74.77,378200.0,74.87,75.0,74.42,74.77,378200.0
2015-04-28 09:30:00,74.98,75.96,74.8,74.88,79400.0,74.98,75.96,74.8,74.88,79400.0
2015-04-28 10:00:00,74.83,75.12,74.0,74.85,187700.0,74.83,75.12,74.0,74.85,187700.0
2015-04-28 11:00:00,74.94,75.59,74.94,75.5,74800.0,74.94,75.59,74.94,75.5,74800.0
2015-04-28 12:00:00,75.49,75.75,75.3,75.61,57300.0,75.49,75.75,75.3,75.61,57300.0
2015-04-28 13:00:00,75.58,75.69,75.41,75.44,97700.0,75.58,75.69,75.41,75.44,97700.0
2015-04-28 14:00:00,75.44,75.5,75.12,75.29,149100.0,75.44,75.5,75.12,75.29,149100.0
2015-04-28 15:00:00,75.29,75.29,74.83,74.99,281300.0,75.29,75.29,74.83,74.99,281300.0
2015-04-29 09:30:00,74.62,75.3,74.53,74.91,38500.0,74.62,75.3,74.53,74.91,38500.0
2015-04-29 10:00:00,74.74,74.84,74.0,74.06,128700.0,74.74,74.84,74.0,74.06,128700.0
2015-04-29 11:00:00,74.08,74.69,74.07,74.39,131800.0,74.08,74.69,74.07,74.39,131800.0
2015-04-29 12:00:00,74.43,74.45,73.64,73.94,249000.0,74.43,74.45,73.64,73.94,249000.0
2015-04-29 13:00:00,73.95,74.22,73.89,74.2,143800.0,73.95,74.22,73.89,74.2,143800.0
2015-04-29 14:00:00,74.25,79.5,74.16,78.34,852200.0,74.25,79.5,74.16,78.34,852200.0
2015-04-29 15:00:00,78.33,78.6,77.32,77.49,932500.0,78.33,78.6,77.32,77.49,932500.0
2015-04-30 09:30:00,76.66,77.57,75.9,76.48,175800.0,76.66,77.57,75.9,76.48,175800.0
2015-04-30 10:00:00,76.44,76.77,76.04,76.24,155600.0,76.44,76.77,76.04,76.24,155600.0
2015-04-30 11:00:00,76.26,76.85,76.22,76.29,189300.0,76.26,76.85,76.22,76.29,189300.0
2015-04-30 12:00:00,76.27,76.67,76.13,76.62,152800.0,76.27,76.67,76.13,76.62,152800.0
2015-04-30 13:00:00,76.63,76.77,76.04,76.04,101100.0,76.63,76.77,76.04,76.04,101100.0
2015-04-30 14:00:00,76.01,76.01,75.05,75.11,123100.0,76.01,76.01,75.05,75.11,123100.0
2015-04-30 15:00:00,75.1,75.27,74.57,74.89,489400.0,75.1,75.27,74.57,74.89,489400.0
2015-05-01 09:30:00,74.57,75.49,73.95,73.99,117100.0,74.57,75.49,73.95,73.99,117100.0
2015-05-01 10:00:00,73.93,74.81,73.76,74.31,219400.0,73.93,74.81,73.76,74.31,219400.0
2015-05-01 11:00:00,74.28,74.49,73.95,74.14,178000.0,74.28,74.49,73.95,74.14,178000.0
2015-05-01 12:00:00,74.15,74.41,73.98,74.04,109300.0,74.15,74.41,73.98,74.04,109300.0
2015-05-01 13:00:00,74.03,74.24,73.76,73.81,104000.0,74.03,74.24,73.76,73.81,104000.0
2015-05-01 14:00:00,73.79,74.06,73.67,73.67,126800.0,73.79,74.06,73.67,73.67,126800.0
2015-05-01 15:00:00,73.68,73.85,73.52,73.72,350900.0,73.68,73.85,73.52,73.72,350900.0
2015-05-04 09:30:00,73.73,74.54,73.53,73.99,69000.0,73.73,74.54,73.53,73.99,69000.0
2015-05-04 10:00:00,74.01,74.27,73.76,73.93,134700.0,74.01,74.27,73.76,73.93,134700.0
2015-05-04 11:00:00,73.94,73.96,73.42,73.66,60600.0,73.94,73.96,73.42,73.66,60600.0
2015-05-04 12:00:00,73.66,74.03,73.65,73.85,77200.0,73.66,74.03,73.65,73.85,77200.0
2015-05-04 13:00:00,73.85,73.88,73.53,73.65,79800.0,73.85,73.88,73.53,73.65,79800.0
2015-05-04 14:00:00,73.65,73.92,73.54,73.64,81500.0,73.65,73.92,73.54,73.64,81500.0
2015-05-04 15:00:00,73.64,73.83,73.56,73.58,193700.0,73.64,73.83,73.56,73.58,193700.0
2015-05-05 09:30:00,73.0,73.32,72.32,72.45,83100.0,73.0,73.32,72.32,72.45,83100.0
2015-05-05 10:00:00,72.45,72.46,71.61,71.82,381200.0,72.45,72.46,71.61,71.82,381200.0
2015-05-05 11:00:00,71.81,71.84,71.42,71.75,171800.0,71.81,71.84,71.42,71.75,171800.0
2015-05-05 12:00:00,71.75,72.12,71.62,71.88,90900.0,71.75,72.12,71.62,71.88,90900.0
2015-05-05 13:00:00,71.91,71.97,71.42,71.72,69600.0,71.91,71.97,71.42,71.72,69600.0
2015-05-05 14:00:00,71.68,73.79,71.57,73.32,356800.0,71.68,73.79,71.57,73.32,356800.0
2015-05-05 15:00:00,73.33,73.55,72.74,73.28,473100.0,73.33,73.55,72.74,73.28,473100.0
2015-05-06 09:30:00,73.5,73.98,72.64,72.67,51200.0,73.5,73.98,72.64,72.67,51200.0
2015-05-06 10:00:00,72.57,73.54,72.34,73.46,95800.0,72.57,73.54,72.34,73.46,95800.0
2015-05-06 11:00:00,73.48,73.57,72.97,73.32,54600.0,73.48,73.57,72.97,73.32,54600.0
2015-05-06 12:00:00,73.29,73.49,73.05,73.49,39800.0,73.29,73.49,73.05,73.49,39800.0
2015-05-06 13:00:00,73.42,73.53,73.1,73.16,64700.0,73.42,73.53,73.1,73.16,64700.0
2015-05-06 14:00:00,73.17,73.19,72.74,72.94,65700.0,73.17,73.19,72.74,72.94,65700.0
2015-05-06 15:00:00,72.96,73.33,72.75,73.3,148800.0,72.96,73.33,72.75,73.3,148800.0
2015-05-07 09:30:00,73.29,74.41,73.05,73.59,43900.0,73.29,74.41,73.05,73.59,43900.0
2015-05-07 10:00:00,73.52,74.17,73.44,73.97,96500.0,73.52,74.17,73.44,73.97,96500.0
2015-05-07 11:00:00,73.93,74.05,73.62,73.94,87900.0,73.93,74.05,73.62,73.94,87900.0
2015-05-07 12:00:00,73.95,74.31,73.95,74.03,107700.0,73.95,74.31,73.95,74.03,107700.0
2015-05-07 13:00:00,74.03,74.33,74.02,74.2,57400.0,74.03,74.33,74.02,74.2,57400.0
2015-05-07 14:00:00,74.21,74.28,74.02,74.11,53200.0,74.21,74.28,74.02,74.11,53200.0
2015-05-07 15:00:00,74.09,74.15,73.83,74.0,119500.0,74.09,74.15,73.83,74.0,119500.0
2015-05-08 09:30:00,74.85,75.89,74.85,75.82,265200.0,74.85,75.89,74.85,75.82,265200.0
2015-05-08 10:00:00,75.79,76.26,75.61,75.77,244500.0,75.79,76.26,75.61,75.77,244500.0
2015-05-08 11:00:00,75.75,76.07,75.52,75.9,112600.0,75.75,76.07,75.52,75.9,112600.0
2015-05-08 12:00:00,75.9,76.09,75.56,75.72,119500.0,75.9,76.09,75.56,75.72,119500.0
2015-05-08 13:00:00,75.69,75.78,74.26,74.41,238200.0,75.69,75.78,74.26,74.41,238200.0
2015-05-08 14:00:00,74.41,74.69,74.04,74.2,224300.0,74.41,74.69,74.04,74.2,224300.0
2015-05-08 15:00:00,74.2,74.29,73.9,73.91,415000.0,74.2,74.29,73.9,73.91,415000.0
2015-05-11 09:30:00,73.71,74.39,73.54,74.04,56100.0,73.71,74.39,73.54,74.04,56100.0
2015-05-11 10:00:00,74.18,74.66,73.39,73.52,175300.0,74.18,74.66,73.39,73.52,175300.0
2015-05-11 11:00:00,73.47,74.44,73.41,74.31,93300.0,73.47,74.44,73.41,74.31,93300.0
2015-05-11 12:00:00,74.33,74.4,73.94,74.18,60800.0,74.33,74.4,73.94,74.18,60800.0
2015-05-11 13:00:00,74.17,74.49,74.11,74.11,57800.0,74.17,74.49,74.11,74.11,57800.0
2015-05-11 14:00:00,74.12,74.28,73.92,74.02,51200.0,74.12,74.28,73.92,74.02,51200.0
2015-05-11 15:00:00,74.01,74.1,73.85,73.99,134000.0,74.01,74.1,73.85,73.99,134000.0
2015-05-12 09:30:00,73.0,73.24,72.09,72.77,58300.0,73.0,73.24,72.09,72.77,58300.0
2015-05-12 10:00:00,72.72,73.68,72.44,73.6,71400.0,72.72,73.68,72.44,73.6,71400.0
2015-05-12 11:00:00,73.61,73.76,73.3,73.76,127900.0,73.61,73.76,73.3,73.76,127900.0
2015-05-12 12:00:00,73.78,74.12,73.74,74.12,55400.0,73.78,74.12,73.74,74.12,55400.0
2015-05-12 13:00:00,74.08,74.56,74.02,74.56,70100.0,74.08,74.56,74.02,74.56,70100.0
2015-05-12 14:00:00,74.54,74.98,74.47,74.54,119700.0,74.54,74.98,74.47,74.54,119700.0
2015-05-12 15:00:00,74.54,74.57,74.25,74.27,181600.0,74.54,74.57,74.25,74.27,181600.0
2015-05-13 09:30:00,74.39,74.8,73.81,73.81,70800.0,74.39,74.8,73.81,73.81,70800.0
2015-05-13 10:00:00,73.81,74.95,73.46,74.61,391700.0,73.81,74.95,73.46,74.61,391700.0
2015-05-13 11:00:00,74.62,74.84,74.01,74.1,162800.0,74.62,74.84,74.01,74.1,162800.0
2015-05-13 12:00:00,74.12,74.73,74.11,74.72,86500.0,74.12,74.73,74.11,74.72,86500.0
2015-05-13 13:00:00,74.7,75.12,74.62,74.64,149300.0,74.7,75.12,74.62,74.64,149300.0
2015-05-13 14:00:00,74.66,74.81,74.28,74.58,64300.0,74.66,74.81,74.28,74.58,64300.0
2015-05-13 15:00:00,74.59,75.31,74.58,75.15,496200.0,74.59,75.31,74.58,75.15,496200.0
2015-05-14 09:30:00,75.34,75.4,74.46,75.23,97400.0,75.34,75.4,74.46,75.23,97400.0
2015-05-14 10:00:00,75.3,76.53,75.28,76.26,369100.0,75.3,76.53,75.28,76.26,369100.0
2015-05-14 11:00:00,76.19,77.14,76.04,76.11,327900.0,76.19,77.14,76.04,76.11,327900.0
2015-05-14 12:00:00,76.12,76.21,76.03,76.15,67700.0,76.12,76.21,76.03,76.15,67700.0
2015-05-14 13:00:00,76.2,76.2,75.9,75.95,107600.0,76.2,76.2,75.9,75.95,107600.0
2015-05-14 14:00:00,75.97,76.05,75.93,76.01,179900.0,75.97,76.05,75.93,76.01,179900.0
2015-05-14 15:00:00,75.98,76.11,75.92,76.01,256400.0,75.98,76.11,75.92,76.01,256400.0
2015-05-15 09:30:00,76.01,76.35,75.04,75.51,76200.0,76.01,76.35,75.04,75.51,76200.0
2015-05-15 10:00:00,75.4,76.03,75.11,75.59,119400.0,75.4,76.03,75.11,75.59,119400.0
2015-05-15 11:00:00,75.6,75.66,75.3,75.54,59800.0,75.6,75.66,75.3,75.54,59800.0
2015-05-15 12:00:00,75.56,75.6,75.45,75.54,40900.0,75.56,75.6,75.45,75.54,40900.0
2015-05-15 13:00:00,75.55,75.59,75.31,75.5,118500.0,75.55,75.59,75.31,75.5,118500.0
2015-05-15 14:00:00,75.48,75.6,75.44,75.5,121000.0,75.48,75.6,75.44,75.5,121000.0
2015-05-15 15:00:00,75.5,75.74,75.36,75.7,240400.0,75.5,75.74,75.36,75.7,240400.0
2015-05-18 09:30:00,75.32,76.13,75.32,76.07,52900.0,75.32,76.13,75.32,76.07,52900.0
2015-05-18 10:00:00,76.07,76.22,75.86,76.07,86100.0,76.07,76.22,75.86,76.07,86100.0
2015-05-18 11:00:00,76.09,76.66,75.93,76.61,104300.0,76.09,76.66,75.93,76.61,104300.0
2015-05-18 12:00:00,76.61,76.85,76.5,76.67,101100.0,76.61,76.85,76.5,76.67,101100.0
2015-05-18 13:00:00,76.68,77.24,76.62,77.24,96600.0,76.68,77.24,76.62,77.24,96600.0
2015-05-18 14:00:00,77.25,77.53,77.11,77.15,133200.0,77.25,77.53,77.11,77.15,133200.0
2015-05-18 15:00:00,77.15,77.36,77.15,77.24,274300.0,77.15,77.36,77.15,77.24,274300.0
2015-05-19 09:30:00,77.24,77.88,76.77,77.02,101900.0,77.24,77.88,76.77,77.02,101900.0
2015-05-19 10:00:00,77.0,77.65,77.0,77.44,215700.0,77.0,77.65,77.0,77.44,215700.0
2015-05-19 11:00:00,77.44,77.5,77.18,77.41,148000.0,77.44,77.5,77.18,77.41,148000.0
2015-05-19 12:00:00,77.41,77.5,77.33,77.41,68900.0,77.41,77.5,77.33,77.41,68900.0
2015-05-19 13:00:00,77.42,77.83,77.34,77.83,117600.0,77.42,77.83,77.34,77.83,117600.0
2015-05-19 14:00:00,77.86,78.27,77.74,78.0,329300.0,77.86,78.27,77.74,78.0,329300.0
2015-05-19 15:00:00,78.0,78.24,77.62,77.79,330100.0,78.0,78.24,77.62,77.79,330100.0
2015-05-20 09:30:00,77.72,77.83,76.67,77.28,86100.0,77.72,77.83,76.67,77.28,86100.0
2015-05-20 10:00:00,77.24,77.5,76.5,76.72,252600.0,77.24,77.5,76.5,76.72,252600.0
2015-05-20 11:00:00,76.7,77.13,76.26,76.95,334400.0,76.7,77.13,76.26,76.95,334400.0
2015-05-20 12:00:00,76.95,77.44,76.95,77.08,137400.0,76.95,77.44,76.95,77.08,137400.0
2015-05-20 13:00:00,77.09,77.14,76.73,76.93,212700.0,77.09,77.14,76.73,76.93,212700.0
2015-05-20 14:00:00,76.95,77.91,76.92,77.89,222800.0,76.95,77.91,76.92,77.89,222800.0
2015-05-20 15:00:00,77.88,77.91,77.16,77.45,352500.0,77.88,77.91,77.16,77.45,352500.0
2015-05-21 09:30:00,77.74,78.49,77.55,77.92,113700.0,77.74,78.49,77.55,77.92,113700.0
2015-05-21 10:00:00,77.77,78.17,77.55,78.05,68000.0,77.77,78.17,77.55,78.05,68000.0
2015-05-21 11:00:00,78.07,78.82,78.05,78.05,140900.0,78.07,78.82,78.05,78.05,140900.0
2015-05-21 12:00:00,78.05,78.43,77.96,78.39,141000.0,78.05,78.43,77.96,78.39,141000.0
2015-05-21 13:00:00,78.45,78.61,78.29,78.52,175200.0,78.45,78.61,78.29,78.52,175200.0
2015-05-21 14:00:00,78.48,78.85,78.43,78.7,98000.0,78.48,78.85,78.43,78.7,98000.0
2015-05-21 15:00:00,78.71,78.96,78.55,78.92,292500.0,78.71,78.96,78.55,78.92,292500.0
2015-05-22 09:30:00,78.58,78.66,77.89,78.1,111900.0,78.58,78.66,77.89,78.1,111900.0
2015-05-22 10:00:00,78.11,78.55,78.11,78.45,101500.0,78.11,78.55,78.11,78.45,101500.0
2015-05-22 11:00:00,78.45,78.52,77.6,78.2,143200.0,78.45,78.52,77.6,78.2,143200.0
2015-05-22 12:00:00,78.2,78.55,77.98,78.25,111200.0,78.2,78.55,77.98,78.25,111200.0
2015-05-22 13:00:00,78.2,78.82,78.16,78.77,115400.0,78.2,78.82,78.16,78.77,115400.0
2015-05-22 14:00:00,78.8,78.83,78.29,78.58,124000.0,78.8,78.83,78.29,78.58,124000.0
2015-05-22 15:00:00,78.6,79.0,78.52,78.78,340200.0,78.6,79.0,78.52,78.78,340200.0
2015-05-26 09:30:00,78.34,78.69,77.38,77.56,72600.0,78.34,78.69,77.38,77.56,72600.0
2015-05-26 10:00:00,77.59,77.8,77.03,77.22,140600.0,77.59,77.8,77.03,77.22,140600.0
2015-05-26 11:00:00,77.25,77.3,76.95,77.26,87000.0,77.25,77.3,76.95,77.26,87000.0
2015-05-26 12:00:00,77.26,77.52,77.06,77.3,84100.0,77.26,77.52,77.06,77.3,84100.0
2015-05-26 13:00:00,77.28,77.61,76.98,77.24,123200.0,77.28,77.61,76.98,77.24,123200.0
2015-05-26 14:00:00,77.27,77.57,77.25,77.31,139500.0,77.27,77.57,77.25,77.31,139500.0
2015-05-26 15:00:00,77.34,77.86,77.32,77.72,234500.0,77.34,77.86,77.32,77.72,234500.0
2015-05-27 09:30:00,77.25,77.43,75.66,76.46,223300.0,77.25,77.43,75.66,76.46,223300.0
2015-05-27 10:00:00,76.47,77.34,76.35,77.02,149300.0,76.47,77.34,76.35,77.02,149300.0
2015-05-27 11:00:00,77.01,77.41,76.79,77.41,159700.0,77.01,77.41,76.79,77.41,159700.0
2015-05-27 12:00:00,77.42,78.47,77.4,78.11,137100.0,77.42,78.47,77.4,78.11,137100.0
2015-05-27 13:00:00,78.13,78.39,77.99,78.09,93600.0,78.13,78.39,77.99,78.09,93600.0
2015-05-27 14:00:00,78.15,78.46,77.98,78.46,97900.0,78.15,78.46,77.98,78.46,97900.0
2015-05-27 15:00:00,78.47,78.65,78.29,78.37,252500.0,78.47,78.65,78.29,78.37,252500.0
2015-05-28 09:30:00,78.0,79.13,78.0,78.87,114500.0,78.0,79.13,78.0,78.87,114500.0
2015-05-28 10:00:00,78.91,78.91,78.03,78.5,267700.0,78.91,78.91,78.03,78.5,267700.0
2015-05-28 11:00:00,78.56,78.56,77.76,78.01,158700.0,78.56,78.56,77.76,78.01,158700.0
2015-05-28 12:00:00,78.01,78.52,77.88,78.09,158800.0,78.01,78.52,77.88,78.09,158800.0
2015-05-28 13:00:00,78.02,78.45,77.9,77.9,177800.0,78.02,78.45,77.9,77.9,177800.0
2015-05-28 14:00:00,77.89,78.47,77.62,78.1,152500.0,77.89,78.47,77.62,78.1,152500.0
2015-05-28 15:00:00,78.08,78.56,77.91,78.41,198300.0,78.08,78.56,77.91,78.41,198300.0
2015-05-29 09:30:00,77.97,77.97,77.1,77.19,118269.0,77.97,77.97,77.1,77.19,118269.0
2015-05-29 10:00:00,77.17,77.3,76.02,76.11,291098.0,77.17,77.3,76.02,76.11,291098.0
2015-05-29 11:00:00,76.11,77.67,76.09,77.63,296652.0,76.11,77.67,76.09,77.63,296652.0
2015-05-29 12:00:00,77.66,77.77,77.02,77.18,194909.0,77.66,77.77,77.02,77.18,194909.0
2015-05-29 13:00:00,77.16,78.05,77.16,77.79,263822.0,77.16,78.05,77.16,77.79,263822.0
2015-05-29 14:00:00,77.78,77.8,76.85,76.96,254319.0,77.78,77.8,76.85,76.96,254319.0
2015-05-29 15:00:00,77.0,77.03,76.48,76.54,494971.0,77.0,77.03,76.48,76.54,494971.0
2015-06-01 09:30:00,76.64,76.9,75.48,75.73,89410.0,76.64,76.9,75.48,75.73,89410.0
2015-06-01 10:00:00,75.79,75.93,75.02,75.68,153152.0,75.79,75.93,75.02,75.68,153152.0
2015-06-01 11:00:00,75.7,75.8,75.31,75.4,245630.0,75.7,75.8,75.31,75.4,245630.0
2015-06-01 12:00:00,75.42,75.85,75.38,75.77,158606.0,75.42,75.85,75.38,75.77,158606.0
2015-06-01 13:00:00,75.77,75.79,75.35,75.41,132247.0,75.77,75.79,75.35,75.41,132247.0
2015-06-01 14:00:00,75.42,75.82,75.21,75.63,129226.0,75.42,75.82,75.21,75.63,129226.0
2015-06-01 15:00:00,75.62,75.8,75.53,75.66,291237.0,75.62,75.8,75.53,75.66,291237.0
2015-06-02 09:30:00,75.6,75.91,75.04,75.26,59420.0,75.6,75.91,75.04,75.26,59420.0
2015-06-02 10:00:00,75.22,75.55,75.08,75.23,159677.0,75.22,75.55,75.08,75.23,159677.0
2015-06-02 11:00:00,75.23,75.54,75.11,75.3,111042.0,75.23,75.54,75.11,75.3,111042.0
2015-06-02 12:00:00,75.29,75.7,75.24,75.54,89228.0,75.29,75.7,75.24,75.54,89228.0
2015-06-02 13:00:00,75.59,75.75,75.44,75.7,145723.0,75.59,75.75,75.44,75.7,145723.0
2015-06-02 14:00:00,75.71,75.88,75.55,75.75,107577.0,75.71,75.88,75.55,75.75,107577.0
2015-06-02 15:00:00,75.74,75.79,75.36,75.37,222433.0,75.74,75.79,75.36,75.37,222433.0
2015-06-03 09:30:00,75.39,76.48,75.23,76.48,59874.0,75.39,76.48,75.23,76.48,59874.0
2015-06-03 10:00:00,76.45,76.45,75.93,76.08,102317.0,76.45,76.45,75.93,76.08,102317.0
2015-06-03 11:00:00,76.09,76.55,75.79,75.99,133401.0,76.09,76.55,75.79,75.99,133401.0
2015-06-03 12:00:00,75.99,76.09,75.67,75.67,85537.0,75.99,76.09,75.67,75.67,85537.0
2015-06-03 13:00:00,75.7,75.96,75.56,75.95,54725.0,75.7,75.96,75.56,75.95,54725.0
2015-06-03 14:00:00,75.88,76.71,75.87,76.66,79322.0,75.88,76.71,75.87,76.66,79322.0
2015-06-03 15:00:00,76.65,76.81,76.45,76.6,146252.0,76.65,76.81,76.45,76.6,146252.0
2015-06-04 09:30:00,76.2,77.0,76.2,76.98,80857.0,76.2,77.0,76.2,76.98,80857.0
2015-06-04 10:00:00,76.95,77.12,76.27,76.52,246930.0,76.95,77.12,76.27,76.52,246930.0
2015-06-04 11:00:00,76.54,76.74,76.09,76.2,60642.0,76.54,76.74,76.09,76.2,60642.0
2015-06-04 12:00:00,76.19,76.27,75.83,76.13,82065.0,76.19,76.27,75.83,76.13,82065.0
2015-06-04 13:00:00,76.11,76.11,74.95,75.06,109600.0,76.11,76.11,74.95,75.06,109600.0
2015-06-04 14:00:00,75.12,75.67,75.11,75.63,91443.0,75.12,75.67,75.11,75.63,91443.0
2015-06-04 15:00:00,75.58,75.72,75.39,75.46,140034.0,75.58,75.72,75.39,75.46,140034.0
2015-06-05 09:30:00,74.91,76.07,74.91,76.02,68461.0,74.91,76.07,74.91,76.02,68461.0
2015-06-05 10:00:00,75.99,76.56,75.89,76.36,102122.0,75.99,76.56,75.89,76.36,102122.0
2015-06-05 11:00:00,76.4,76.9,76.32,76.57,91434.0,76.4,76.9,76.32,76.57,91434.0
2015-06-05 12:00:00,76.53,76.68,76.37,76.46,55330.0,76.53,76.68,76.37,76.46,55330.0
2015-06-05 13:00:00,76.43,76.56,76.43,76.55,98496.0,76.43,76.56,76.43,76.55,98496.0
2015-06-05 14:00:00,76.55,77.16,76.5,76.76,122888.0,76.55,77.16,76.5,76.76,122888.0
2015-06-05 15:00:00,76.78,77.07,76.6,76.89,436094.0,76.78,77.07,76.6,76.89,436094.0
2015-06-08 09:30:00,76.78,77.11,76.0,76.09,86677.0,76.78,77.11,76.0,76.09,86677.0
2015-06-08 10:00:00,76.04,76.18,75.8,75.89,140067.0,76.04,76.18,75.8,75.89,140067.0
2015-06-08 11:00:00,75.89,76.41,75.85,75.85,100665.0,75.89,76.41,75.85,75.85,100665.0
2015-06-08 12:00:00,75.86,75.86,75.02,75.03,105266.0,75.86,75.86,75.02,75.03,105266.0
2015-06-08 13:00:00,75.05,75.24,74.9,75.02,114082.0,75.05,75.24,74.9,75.02,114082.0
2015-06-08 14:00:00,75.05,75.42,74.76,74.78,203305.0,75.05,75.42,74.76,74.78,203305.0
2015-06-08 15:00:00,74.82,75.17,74.67,74.68,229185.0,74.82,75.17,74.67,74.68,229185.0
2015-06-09 09:30:00,75.11,75.31,74.05,74.41,115382.0,75.11,75.31,74.05,74.41,115382.0
2015-06-09 10:00:00,74.42,74.86,73.66,74.83,191018.0,74.42,74.86,73.66,74.83,191018.0
2015-06-09 11:00:00,74.87,75.51,74.87,75.37,187103.0,74.87,75.51,74.87,75.37,187103.0
2015-06-09 12:00:00,75.4,75.62,75.05,75.56,181330.0,75.4,75.62,75.05,75.56,181330.0
2015-06-09 13:00:00,75.51,75.86,75.41,75.86,96458.0,75.51,75.86,75.41,75.86,96458.0
2015-06-09 14:00:00,75.83,76.18,75.65,75.72,80734.0,75.83,76.18,75.65,75.72,80734.0
2015-06-09 15:00:00,75.76,75.96,75.63,75.68,254797.0,75.76,75.96,75.63,75.68,254797.0
2015-06-10 09:30:00,75.9,76.2,75.24,75.47,69429.0,75.9,76.2,75.24,75.47,69429.0
2015-06-10 10:00:00,75.49,76.25,75.37,76.21,162714.0,75.49,76.25,75.37,76.21,162714.0
2015-06-10 11:00:00,76.2,76.85,76.15,76.68,224623.0,76.2,76.85,76.15,76.68,224623.0
2015-06-10 12:00:00,76.67,77.05,76.62,77.04,79262.0,76.67,77.05,76.62,77.04,79262.0
2015-06-10 13:00:00,77.01,77.22,76.81,77.08,155472.0,77.01,77.22,76.81,77.08,155472.0
2015-06-10 14:00:00,77.1,77.65,77.1,77.47,147808.0,77.1,77.65,77.1,77.47,147808.0
2015-06-10 15:00:00,77.49,77.82,77.45,77.76,283459.0,77.49,77.82,77.45,77.76,283459.0
2015-06-11 09:30:00,78.0,78.68,77.75,78.05,73299.0,78.0,78.68,77.75,78.05,73299.0
2015-06-11 10:00:00,78.09,78.5,77.8,77.97,197565.0,78.09,78.5,77.8,77.97,197565.0
2015-06-11 11:00:00,77.95,77.96,77.11,77.54,108802.0,77.95,77.96,77.11,77.54,108802.0
2015-06-11 12:00:00,77.57,78.09,77.53,78.06,70614.0,77.57,78.09,77.53,78.06,70614.0
2015-06-11 13:00:00,78.06,78.11,77.74,77.84,66570.0,78.06,78.11,77.74,77.84,66570.0
2015-06-11 14:00:00,77.82,77.97,77.67,77.78,70519.0,77.82,77.97,77.67,77.78,70519.0
2015-06-11 15:00:00,77.78,77.84,77.64,77.71,112416.0,77.78,77.84,77.64,77.71,112416.0
2015-06-12 09:30:00,77.33,77.91,77.33,77.81,48496.0,77.33,77.91,77.33,77.81,48496.0
2015-06-12 10:00:00,77.8,78.03,77.41,77.55,47288.0,77.8,78.03,77.41,77.55,47288.0
2015-06-12 11:00:00,77.57,78.28,77.57,78.03,77221.0,77.57,78.28,77.57,78.03,77221.0
2015-06-12 12:00:00,78.04,78.13,77.91,78.05,67329.0,78.04,78.13,77.91,78.05,67329.0
2015-06-12 13:00:00,78.05,78.11,77.74,78.11,61542.0,78.05,78.11,77.74,78.11,61542.0
2015-06-12 14:00:00,78.07,78.23,77.82,77.82,56874.0,78.07,78.23,77.82,77.82,56874.0
2015-06-12 15:00:00,77.81,78.05,77.78,77.97,132397.0,77.81,78.05,77.78,77.97,132397.0
2015-06-15 09:30:00,77.07,77.38,76.46,77.01,64968.0,77.07,77.38,76.46,77.01,64968.0
2015-06-15 10:00:00,77.03,77.33,76.7,77.13,103318.0,77.03,77.33,76.7,77.13,103318.0
2015-06-15 11:00:00,77.13,77.73,77.11,77.57,77159.0,77.13,77.73,77.11,77.57,77159.0
2015-06-15 12:00:00,77.57,77.87,77.53,77.78,54639.0,77.57,77.87,77.53,77.78,54639.0
2015-06-15 13:00:00,77.78,77.87,77.59,77.86,68634.0,77.78,77.87,77.59,77.86,68634.0
2015-06-15 14:00:00,77.85,77.87,77.47,77.55,63465.0,77.85,77.87,77.47,77.55,63465.0
2015-06-15 15:00:00,77.48,77.78,77.48,77.64,125072.0,77.48,77.78,77.48,77.64,125072.0
2015-06-16 09:30:00,77.57,78.74,77.35,78.24,43362.0,77.57,78.74,77.35,78.24,43362.0
2015-06-16 10:00:00,78.28,78.62,77.85,78.11,73847.0,78.28,78.62,77.85,78.11,73847.0
2015-06-16 11:00:00,78.14,78.88,78.12,78.78,114143.0,78.14,78.88,78.12,78.78,114143.0
2015-06-16 12:00:00,78.78,78.98,78.65,78.94,73396.0,78.78,78.98,78.65,78.94,73396.0
2015-06-16 13:00:00,78.96,79.43,78.79,79.09,90417.0,78.96,79.43,78.79,79.09,90417.0
2015-06-16 14:00:00,79.17,79.35,79.0,79.3,105981.0,79.17,79.35,79.0,79.3,105981.0
2015-06-16 15:00:00,79.26,79.41,79.18,79.41,300148.0,79.26,79.41,79.18,79.41,300148.0
2015-06-17 09:30:00,79.51,80.25,79.37,80.18,104804.0,79.51,80.25,79.37,80.18,104804.0
2015-06-17 10:00:00,80.19,80.69,79.92,80.48,220666.0,80.19,80.69,79.92,80.48,220666.0
2015-06-17 11:00:00,80.51,80.89,80.33,80.66,207391.0,80.51,80.89,80.33,80.66,207391.0
2015-06-17 12:00:00,80.65,80.72,79.89,80.0,117807.0,80.65,80.72,79.89,80.0,117807.0
2015-06-17 13:00:00,79.98,80.08,79.65,79.92,133170.0,79.98,80.08,79.65,79.92,133170.0
2015-06-17 14:00:00,79.9,80.36,79.62,80.23,159389.0,79.9,80.36,79.62,80.23,159389.0
2015-06-17 15:00:00,80.2,80.31,79.86,79.94,204172.0,80.2,80.31,79.86,79.94,204172.0
2015-06-18 09:30:00,80.19,80.34,79.2,80.15,118606.0,80.19,80.34,79.2,80.15,118606.0
2015-06-18 10:00:00,80.04,80.33,79.46,79.68,153771.0,80.04,80.33,79.46,79.68,153771.0
2015-06-18 11:00:00,79.66,79.82,79.55,79.66,115613.0,79.66,79.82,79.55,79.66,115613.0
2015-06-18 12:00:00,79.66,80.09,79.59,80.01,260634.0,79.66,80.09,79.59,80.01,260634.0
2015-06-18 13:00:00,80.01,80.4,80.0,80.32,135527.0,80.01,80.4,80.0,80.32,135527.0
2015-06-18 14:00:00,80.34,81.15,80.33,80.84,167283.0,80.34,81.15,80.33,80.84,167283.0
2015-06-18 15:00:00,80.84,81.06,80.74,80.94,423484.0,80.84,81.06,80.74,80.94,423484.0
2015-06-19 09:30:00,81.32,81.32,80.39,80.56,181535.0,81.32,81.32,80.39,80.56,181535.0
2015-06-19 10:00:00,80.53,80.74,80.26,80.49,223576.0,80.53,80.74,80.26,80.49,223576.0
2015-06-19 11:00:00,80.5,80.74,80.01,80.09,109900.0,80.5,80.74,80.01,80.09,109900.0
2015-06-19 12:00:00,80.08,80.38,80.08,80.17,116983.0,80.08,80.38,80.08,80.17,116983.0
2015-06-19 13:00:00,80.24,80.48,80.14,80.41,44342.0,80.24,80.48,80.14,80.41,44342.0
2015-06-19 14:00:00,80.4,80.75,80.33,80.5,146614.0,80.4,80.75,80.33,80.5,146614.0
2015-06-19 15:00:00,80.5,80.66,80.31,80.38,315097.0,80.5,80.66,80.31,80.38,315097.0
2015-06-22 09:30:00,81.0,81.67,80.53,80.6,82920.0,81.0,81.67,80.53,80.6,82920.0
2015-06-22 10:00:00,80.67,81.17,79.93,80.14,114288.0,80.67,81.17,79.93,80.14,114288.0
2015-06-22 11:00:00,80.17,80.64,80.09,80.17,71456.0,80.17,80.64,80.09,80.17,71456.0
2015-06-22 12:00:00,80.13,80.26,79.63,79.9,101242.0,80.13,80.26,79.63,79.9,101242.0
2015-06-22 13:00:00,79.94,79.94,79.64,79.86,86174.0,79.94,79.94,79.64,79.86,86174.0
2015-06-22 14:00:00,79.86,80.21,79.74,80.21,82275.0,79.86,80.21,79.74,80.21,82275.0
2015-06-22 15:00:00,80.21,80.39,80.05,80.3,224672.0,80.21,80.39,80.05,80.3,224672.0
2015-06-23 09:30:00,80.9,80.9,80.04,80.38,81353.0,80.9,80.9,80.04,80.38,81353.0
2015-06-23 10:00:00,80.4,80.6,80.1,80.29,101761.0,80.4,80.6,80.1,80.29,101761.0
2015-06-23 11:00:00,80.33,80.7,80.27,80.61,75689.0,80.33,80.7,80.27,80.61,75689.0
2015-06-23 12:00:00,80.63,80.71,80.47,80.6,48351.0,80.63,80.71,80.47,80.6,48351.0
2015-06-23 13:00:00,80.61,80.78,80.46,80.54,63575.0,80.61,80.78,80.46,80.54,63575.0
2015-06-23 14:00:00,80.51,80.58,80.3,80.35,56728.0,80.51,80.58,80.3,80.35,56728.0
2015-06-23 15:00:00,80.35,80.86,80.35,80.78,96804.0,80.35,80.86,80.35,80.78,96804.0
2015-06-24 09:30:00,80.39,80.65,79.29,79.57,129343.0,80.39,80.65,79.29,79.57,129343.0
2015-06-24 10:00:00,79.58,79.61,78.64,78.92,180333.0,79.58,79.61,78.64,78.92,180333.0
2015-06-24 11:00:00,78.95,78.96,78.31,78.34,184197.0,78.95,78.96,78.31,78.34,184197.0
2015-06-24 12:00:00,78.33,78.43,77.59,77.62,173034.0,78.33,78.43,77.59,77.62,173034.0
2015-06-24 13:00:00,77.67,78.07,77.42,77.54,146048.0,77.67,78.07,77.42,77.54,146048.0
2015-06-24 14:00:00,77.54,77.62,77.13,77.25,168195.0,77.54,77.62,77.13,77.25,168195.0
2015-06-24 15:00:00,77.26,77.69,77.23,77.45,449472.0,77.26,77.69,77.23,77.45,449472.0
2015-06-25 09:30:00,77.82,78.55,77.75,77.85,95064.0,77.82,78.55,77.75,77.85,95064.0
2015-06-25 10:00:00,77.93,78.83,77.93,78.52,124250.0,77.93,78.83,77.93,78.52,124250.0
2015-06-25 11:00:00,78.62,79.22,78.48,79.07,121372.0,78.62,79.22,78.48,79.07,121372.0
2015-06-25 12:00:00,79.11,79.23,79.02,79.06,98491.0,79.11,79.23,79.02,79.06,98491.0
2015-06-25 13:00:00,79.04,79.16,78.91,79.13,82492.0,79.04,79.16,78.91,79.13,82492.0
2015-06-25 14:00:00,79.11,79.16,78.64,79.12,95045.0,79.11,79.16,78.64,79.12,95045.0
2015-06-25 15:00:00,79.15,79.32,78.92,78.93,269154.0,79.15,79.32,78.92,78.93,269154.0
2015-06-26 09:30:00,79.27,79.27,77.92,78.68,39322.0,79.27,79.27,77.92,78.68,39322.0
2015-06-26 10:00:00,78.72,78.81,76.79,76.81,164646.0,78.72,78.81,76.79,76.81,164646.0
2015-06-26 11:00:00,76.79,77.35,76.47,76.47,323313.0,76.79,77.35,76.47,76.47,323313.0
2015-06-26 12:00:00,76.46,76.98,75.51,75.73,112692.0,76.46,76.98,75.51,75.73,112692.0
2015-06-26 13:00:00,75.72,76.63,75.31,76.37,150302.0,75.72,76.63,75.31,76.37,150302.0
2015-06-26 14:00:00,76.37,76.78,76.21,76.76,74908.0,76.37,76.78,76.21,76.76,74908.0
2015-06-26 15:00:00,76.73,77.24,76.6,77.02,453009.0,76.73,77.24,76.6,77.02,453009.0
2015-06-29 09:30:00,75.81,76.61,75.61,75.89,142194.0,75.81,76.61,75.61,75.89,142194.0
2015-06-29 10:00:00,75.86,76.31,75.15,75.33,118786.0,75.86,76.31,75.15,75.33,118786.0
2015-06-29 11:00:00,75.36,75.36,74.65,74.8,126143.0,75.36,75.36,74.65,74.8,126143.0
2015-06-29 12:00:00,74.86,75.33,74.82,74.84,78769.0,74.86,75.33,74.82,74.84,78769.0
2015-06-29 13:00:00,74.82,74.84,74.45,74.54,76256.0,74.82,74.84,74.45,74.54,76256.0
2015-06-29 14:00:00,74.6,74.65,73.93,73.95,109757.0,74.6,74.65,73.93,73.95,109757.0
2015-06-29 15:00:00,74.02,74.06,73.46,73.78,343470.0,74.02,74.06,73.46,73.78,343470.0
2015-06-30 09:30:00,74.3,74.64,73.6,74.03,68708.0,74.3,74.64,73.6,74.03,68708.0
2015-06-30 10:00:00,73.97,74.24,73.78,73.93,86364.0,73.97,74.24,73.78,73.93,86364.0
2015-06-30 11:00:00,73.96,74.37,73.87,73.96,113643.0,73.96,74.37,73.87,73.96,113643.0
2015-06-30 12:00:00,73.95,74.29,73.92,74.15,104354.0,73.95,74.29,73.92,74.15,104354.0
2015-06-30 13:00:00,74.15,74.69,74.11,74.53,115035.0,74.15,74.69,74.11,74.53,115035.0
2015-06-30 14:00:00,74.58,74.71,74.15,74.4,83732.0,74.58,74.71,74.15,74.4,83732.0
2015-06-30 15:00:00,74.42,74.57,74.06,74.32,274234.0,74.42,74.57,74.06,74.32,274234.0
2015-07-01 09:30:00,75.42,75.63,74.71,75.1,81735.0,75.42,75.63,74.71,75.1,81735.0
2015-07-01 10:00:00,75.07,75.15,74.61,74.77,152756.0,75.07,75.15,74.61,74.77,152756.0
2015-07-01 11:00:00,74.78,74.81,74.36,74.55,122231.0,74.78,74.81,74.36,74.55,122231.0
2015-07-01 12:00:00,74.56,74.71,73.63,73.66,107143.0,74.56,74.71,73.63,73.66,107143.0
2015-07-01 13:00:00,73.7,73.93,73.59,73.59,91493.0,73.7,73.93,73.59,73.59,91493.0
2015-07-01 14:00:00,73.6,73.86,73.47,73.54,145713.0,73.6,73.86,73.47,73.54,145713.0
2015-07-01 15:00:00,73.56,74.0,73.54,73.92,145412.0,73.56,74.0,73.54,73.92,145412.0
2015-07-02 09:30:00,73.87,74.12,73.16,73.21,60648.0,73.87,74.12,73.16,73.21,60648.0
2015-07-02 10:00:00,73.25,73.73,73.23,73.73,73009.0,73.25,73.73,73.23,73.73,73009.0
2015-07-02 11:00:00,73.69,73.8,73.43,73.79,82943.0,73.69,73.8,73.43,73.79,82943.0
2015-07-02 12:00:00,73.77,74.16,73.77,74.09,83398.0,73.77,74.16,73.77,74.09,83398.0
2015-07-02 13:00:00,74.05,74.22,73.98,74.11,52561.0,74.05,74.22,73.98,74.11,52561.0
2015-07-02 14:00:00,74.13,74.59,73.98,74.51,122625.0,74.13,74.59,73.98,74.51,122625.0
2015-07-02 15:00:00,74.54,74.6,74.38,74.52,183476.0,74.54,74.6,74.38,74.52,183476.0
2015-07-06 09:30:00,73.4,73.98,73.16,73.66,37404.0,73.4,73.98,73.16,73.66,37404.0
2015-07-06 10:00:00,73.72,74.72,73.34,74.29,80442.0,73.72,74.72,73.34,74.29,80442.0
2015-07-06 11:00:00,74.29,74.53,73.97,74.06,111359.0,74.29,74.53,73.97,74.06,111359.0
2015-07-06 12:00:00,74.01,74.3,73.98,74.18,41203.0,74.01,74.3,73.98,74.18,41203.0
2015-07-06 13:00:00,74.19,74.2,73.53,73.56,59643.0,74.19,74.2,73.53,73.56,59643.0
2015-07-06 14:00:00,73.54,73.54,73.07,73.12,74501.0,73.54,73.54,73.07,73.12,74501.0
2015-07-06 15:00:00,73.12,73.8,73.1,73.67,202590.0,73.12,73.8,73.1,73.67,202590.0
2015-07-07 09:30:00,73.87,73.87,73.16,73.26,38516.0,73.87,73.87,73.16,73.26,38516.0
2015-07-07 10:00:00,73.19,73.25,72.08,72.81,138662.0,73.19,73.25,72.08,72.81,138662.0
2015-07-07 11:00:00,72.81,73.41,72.62,73.13,114948.0,72.81,73.41,72.62,73.13,114948.0
2015-07-07 12:00:00,73.16,74.52,73.05,74.48,113650.0,73.16,74.52,73.05,74.48,113650.0
2015-07-07 13:00:00,74.51,74.99,74.38,74.88,131892.0,74.51,74.99,74.38,74.88,131892.0
2015-07-07 14:00:00,74.9,75.68,74.81,75.66,201089.0,74.9,75.68,74.81,75.66,201089.0
2015-07-07 15:00:00,75.65,75.86,75.36,75.66,354018.0,75.65,75.86,75.36,75.66,354018.0
2015-07-08 09:30:00,74.99,75.85,74.59,75.25,36251.0,74.99,75.85,74.59,75.25,36251.0
2015-07-08 10:00:00,75.25,76.04,74.66,75.87,92395.0,75.25,76.04,74.66,75.87,92395.0
2015-07-08 11:00:00,75.81,75.81,75.03,75.23,56197.0,75.81,75.81,75.03,75.23,56197.0
2015-07-08 12:00:00,75.17,75.48,74.89,75.2,58784.0,75.17,75.48,74.89,75.2,58784.0
2015-07-08 13:00:00,75.2,75.39,74.85,75.29,33028.0,75.2,75.39,74.85,75.29,33028.0
2015-07-08 14:00:00,75.24,75.34,74.21,74.26,61384.0,75.24,75.34,74.21,74.26,61384.0
2015-07-08 15:00:00,74.28,74.9,74.28,74.8,133108.0,74.28,74.9,74.28,74.8,133108.0
2015-07-09 09:30:00,75.61,76.31,75.61,76.12,62879.0,75.61,76.31,75.61,76.12,62879.0
2015-07-09 10:00:00,76.12,76.81,76.12,76.61,79489.0,76.12,76.81,76.12,76.61,79489.0
2015-07-09 11:00:00,76.62,77.06,76.55,76.72,199688.0,76.62,77.06,76.55,76.72,199688.0
2015-07-09 12:00:00,76.71,76.85,76.71,76.79,89910.0,76.71,76.85,76.71,76.79,89910.0
2015-07-09 13:00:00,76.81,76.83,76.14,76.47,139390.0,76.81,76.83,76.14,76.47,139390.0
2015-07-09 14:00:00,76.46,76.61,76.01,76.15,61108.0,76.46,76.61,76.01,76.15,61108.0
2015-07-09 15:00:00,76.14,76.56,76.08,76.19,160106.0,76.14,76.56,76.08,76.19,160106.0
2015-07-10 09:30:00,77.15,77.59,76.64,76.94,44379.0,77.15,77.59,76.64,76.94,44379.0
2015-07-10 10:00:00,76.99,77.2,76.62,76.82,82515.0,76.99,77.2,76.62,76.82,82515.0
2015-07-10 11:00:00,76.86,77.28,76.86,77.24,89778.0,76.86,77.28,76.86,77.24,89778.0
2015-07-10 12:00:00,77.24,77.3,76.73,76.94,50735.0,77.24,77.3,76.73,76.94,50735.0
2015-07-10 13:00:00,76.94,76.98,76.65,76.74,37844.0,76.94,76.98,76.65,76.74,37844.0
2015-07-10 14:00:00,76.76,77.22,76.69,77.12,48367.0,76.76,77.22,76.69,77.12,48367.0
2015-07-10 15:00:00,77.1,77.34,76.7,76.72,178982.0,77.1,77.34,76.7,76.72,178982.0
2015-07-13 09:30:00,77.34,77.55,76.62,76.62,69603.0,77.34,77.55,76.62,76.62,69603.0
2015-07-13 10:00:00,76.63,76.91,76.17,76.28,161548.0,76.63,76.91,76.17,76.28,161548.0
2015-07-13 11:00:00,76.26,76.33,75.81,76.3,111098.0,76.26,76.33,75.81,76.3,111098.0
2015-07-13 12:00:00,76.28,76.6,75.99,76.56,81423.0,76.28,76.6,75.99,76.56,81423.0
2015-07-13 13:00:00,76.56,76.86,76.43,76.68,93251.0,76.56,76.86,76.43,76.68,93251.0
2015-07-13 14:00:00,76.64,76.79,76.47,76.61,109319.0,76.64,76.79,76.47,76.61,109319.0
2015-07-13 15:00:00,76.6,76.84,76.54,76.61,237975.0,76.6,76.84,76.54,76.61,237975.0
2015-07-14 09:30:00,76.7,78.85,76.7,78.47,99968.0,76.7,78.85,76.7,78.47,99968.0
2015-07-14 10:00:00,78.45,78.78,78.0,78.32,129783.0,78.45,78.78,78.0,78.32,129783.0
2015-07-14 11:00:00,78.32,78.32,78.1,78.16,97098.0,78.32,78.32,78.1,78.16,97098.0
2015-07-14 12:00:00,78.19,78.21,77.36,77.5,109281.0,78.19,78.21,77.36,77.5,109281.0
2015-07-14 13:00:00,77.51,77.81,77.36,77.43,83171.0,77.51,77.81,77.36,77.43,83171.0
2015-07-14 14:00:00,77.43,77.6,77.33,77.56,85784.0,77.43,77.6,77.33,77.56,85784.0
2015-07-14 15:00:00,77.59,77.78,77.4,77.42,212577.0,77.59,77.78,77.4,77.42,212577.0
2015-07-15 09:30:00,77.6,78.42,76.96,78.34,61607.0,77.6,78.42,76.96,78.34,61607.0
2015-07-15 10:00:00,78.26,78.28,77.94,78.11,157829.0,78.26,78.28,77.94,78.11,157829.0
2015-07-15 11:00:00,78.16,78.24,77.57,77.85,114729.0,78.16,78.24,77.57,77.85,114729.0
2015-07-15 12:00:00,77.85,77.9,77.63,77.7,83386.0,77.85,77.9,77.63,77.7,83386.0
2015-07-15 13:00:00,77.7,77.71,77.44,77.49,71807.0,77.7,77.71,77.44,77.49,71807.0
2015-07-15 14:00:00,77.47,77.75,77.33,77.4,106445.0,77.47,77.75,77.33,77.4,106445.0
2015-07-15 15:00:00,77.36,77.71,77.35,77.57,184362.0,77.36,77.71,77.35,77.57,184362.0
2015-07-16 09:30:00,78.15,78.43,77.83,78.33,33678.0,78.15,78.43,77.83,78.33,33678.0
2015-07-16 10:00:00,78.38,78.67,77.92,78.42,76473.0,78.38,78.67,77.92,78.42,76473.0
2015-07-16 11:00:00,78.44,79.15,78.38,79.04,62852.0,78.44,79.15,78.38,79.04,62852.0
2015-07-16 12:00:00,79.03,79.13,78.83,78.83,69844.0,79.03,79.13,78.83,78.83,69844.0
2015-07-16 13:00:00,78.81,78.94,78.58,78.64,45501.0,78.81,78.94,78.58,78.64,45501.0
2015-07-16 14:00:00,78.64,78.77,78.58,78.59,52328.0,78.64,78.77,78.58,78.59,52328.0
2015-07-16 15:00:00,78.62,79.03,78.6,78.96,199441.0,78.62,79.03,78.6,78.96,199441.0
2015-07-17 09:30:00,79.12,80.19,78.92,80.19,136804.0,79.12,80.19,78.92,80.19,136804.0
2015-07-17 10:00:00,80.16,80.23,79.84,80.04,152733.0,80.16,80.23,79.84,80.04,152733.0
2015-07-17 11:00:00,80.04,80.17,79.64,79.78,75807.0,80.04,80.17,79.64,79.78,75807.0
2015-07-17 12:00:00,79.77,79.81,78.67,78.79,85827.0,79.77,79.81,78.67,78.79,85827.0
2015-07-17 13:00:00,78.79,78.83,78.57,78.74,53514.0,78.79,78.83,78.57,78.74,53514.0
2015-07-17 14:00:00,78.74,79.0,78.65,78.88,63446.0,78.74,79.0,78.65,78.88,63446.0
2015-07-17 15:00:00,78.88,78.96,78.7,78.86,123099.0,78.88,78.96,78.7,78.86,123099.0
2015-07-20 09:30:00,79.17,79.33,78.65,78.76,54116.0,79.17,79.33,78.65,78.76,54116.0
2015-07-20 10:00:00,78.82,79.0,78.57,78.81,43275.0,78.82,79.0,78.57,78.81,43275.0
2015-07-20 11:00:00,78.81,79.12,78.78,78.89,74555.0,78.81,79.12,78.78,78.89,74555.0
2015-07-20 12:00:00,78.92,79.2,78.87,79.07,34372.0,78.92,79.2,78.87,79.07,34372.0
2015-07-20 13:00:00,79.09,79.24,78.79,78.79,35887.0,79.09,79.24,78.79,78.79,35887.0
2015-07-20 14:00:00,78.81,78.93,78.75,78.85,41895.0,78.81,78.93,78.75,78.85,41895.0
2015-07-20 15:00:00,78.86,78.93,78.75,78.82,82749.0,78.86,78.93,78.75,78.82,82749.0
2015-07-21 09:30:00,78.81,79.44,78.5,79.32,47086.0,78.81,79.44,78.5,79.32,47086.0
2015-07-21 10:00:00,79.34,79.68,78.56,78.77,49038.0,79.34,79.68,78.56,78.77,49038.0
2015-07-21 11:00:00,78.75,78.77,77.97,78.13,95950.0,78.75,78.77,77.97,78.13,95950.0
2015-07-21 12:00:00,78.16,78.64,78.07,78.21,34013.0,78.16,78.64,78.07,78.21,34013.0
2015-07-21 13:00:00,78.22,78.36,78.09,78.24,49331.0,78.22,78.36,78.09,78.24,49331.0
2015-07-21 14:00:00,78.24,78.57,77.98,78.35,51364.0,78.24,78.57,77.98,78.35,51364.0
2015-07-21 15:00:00,78.36,78.84,78.33,78.6,127601.0,78.36,78.84,78.33,78.6,127601.0
2015-07-22 09:30:00,78.11,78.68,77.79,78.32,53762.0,78.11,78.68,77.79,78.32,53762.0
2015-07-22 10:00:00,78.33,78.85,78.05,78.76,60671.0,78.33,78.85,78.05,78.76,60671.0
2015-07-22 11:00:00,78.75,78.94,78.34,78.36,50847.0,78.75,78.94,78.34,78.36,50847.0
2015-07-22 12:00:00,78.41,78.49,78.15,78.42,71426.0,78.41,78.49,78.15,78.42,71426.0
2015-07-22 13:00:00,78.42,78.45,78.1,78.21,70823.0,78.42,78.45,78.1,78.21,70823.0
2015-07-22 14:00:00,78.23,78.36,78.1,78.29,67874.0,78.23,78.36,78.1,78.29,67874.0
2015-07-22 15:00:00,78.31,78.33,77.77,77.85,122265.0,78.31,78.33,77.77,77.85,122265.0
2015-07-23 09:30:00,78.32,79.2,78.32,78.8,104306.0,78.32,79.2,78.32,78.8,104306.0
2015-07-23 10:00:00,78.8,79.25,78.73,78.95,159396.0,78.8,79.25,78.73,78.95,159396.0
2015-07-23 11:00:00,78.92,79.02,78.5,78.6,65407.0,78.92,79.02,78.5,78.6,65407.0
2015-07-23 12:00:00,78.63,78.63,77.75,78.09,79039.0,78.63,78.63,77.75,78.09,79039.0
2015-07-23 13:00:00,78.06,78.11,77.71,77.77,145050.0,78.06,78.11,77.71,77.77,145050.0
2015-07-23 14:00:00,77.78,78.26,77.69,77.8,66164.0,77.78,78.26,77.69,77.8,66164.0
2015-07-23 15:00:00,77.81,78.08,77.47,78.04,165605.0,77.81,78.08,77.47,78.04,165605.0
2015-07-24 09:30:00,78.47,79.8,77.51,79.69,54761.0,78.47,79.8,77.51,79.69,54761.0
2015-07-24 10:00:00,79.77,80.51,79.63,80.43,117448.0,79.77,80.51,79.63,80.43,117448.0
2015-07-24 11:00:00,80.43,80.97,80.37,80.65,185362.0,80.43,80.97,80.37,80.65,185362.0
2015-07-24 12:00:00,80.65,80.72,80.17,80.38,122433.0,80.65,80.72,80.17,80.38,122433.0
2015-07-24 13:00:00,80.38,80.47,79.55,79.69,97119.0,80.38,80.47,79.55,79.69,97119.0
2015-07-24 14:00:00,79.69,79.81,78.56,78.63,241975.0,79.69,79.81,78.56,78.63,241975.0
2015-07-24 15:00:00,78.63,79.83,78.6,79.69,328992.0,78.63,79.83,78.6,79.69,328992.0
2015-07-27 09:30:00,78.85,78.89,77.78,78.02,102425.0,78.85,78.89,77.78,78.02,102425.0
2015-07-27 10:00:00,77.95,78.18,77.48,77.61,144583.0,77.95,78.18,77.48,77.61,144583.0
2015-07-27 11:00:00,77.61,77.79,76.63,76.85,153526.0,77.61,77.79,76.63,76.85,153526.0
2015-07-27 12:00:00,76.81,77.01,76.41,76.99,160547.0,76.81,77.01,76.41,76.99,160547.0
2015-07-27 13:00:00,76.99,77.02,76.12,76.49,186895.0,76.99,77.02,76.12,76.49,186895.0
2015-07-27 14:00:00,76.44,76.91,76.44,76.83,151903.0,76.44,76.91,76.44,76.83,151903.0
2015-07-27 15:00:00,76.85,77.14,76.21,76.31,427864.0,76.85,77.14,76.21,76.31,427864.0
2015-07-28 09:30:00,76.77,77.37,76.55,76.88,109147.0,76.77,77.37,76.55,76.88,109147.0
2015-07-28 10:00:00,76.9,77.11,76.08,76.81,140595.0,76.9,77.11,76.08,76.81,140595.0
2015-07-28 11:00:00,76.82,77.92,76.76,77.9,84860.0,76.82,77.92,76.76,77.9,84860.0
2015-07-28 12:00:00,77.91,78.49,77.81,78.49,102525.0,77.91,78.49,77.81,78.49,102525.0
2015-07-28 13:00:00,78.49,78.88,78.25,78.33,112741.0,78.49,78.88,78.25,78.33,112741.0
2015-07-28 14:00:00,78.38,78.74,78.25,78.44,101745.0,78.38,78.74,78.25,78.44,101745.0
2015-07-28 15:00:00,78.44,78.75,78.32,78.64,246565.0,78.44,78.75,78.32,78.64,246565.0
2015-07-29 09:30:00,76.9,77.75,76.15,77.06,326471.0,76.9,77.75,76.15,77.06,326471.0
2015-07-29 10:00:00,77.0,77.03,74.95,76.12,660180.0,77.0,77.03,74.95,76.12,660180.0
2015-07-29 11:00:00,76.1,76.78,75.76,76.68,409291.0,76.1,76.78,75.76,76.68,409291.0
2015-07-29 12:00:00,76.7,77.18,76.35,76.46,290795.0,76.7,77.18,76.35,76.46,290795.0
2015-07-29 13:00:00,76.36,76.61,76.03,76.5,300170.0,76.36,76.61,76.03,76.5,300170.0
2015-07-29 14:00:00,76.52,77.6,76.17,77.29,545966.0,76.52,77.6,76.17,77.29,545966.0
2015-07-29 15:00:00,77.3,78.5,77.12,77.98,952549.0,77.3,78.5,77.12,77.98,952549.0
2015-07-30 09:30:00,78.48,80.28,76.6,77.57,745872.0,78.48,80.28,76.6,77.57,745872.0
2015-07-30 10:00:00,77.5,78.51,77.36,77.43,512861.0,77.5,78.51,77.36,77.43,512861.0
2015-07-30 11:00:00,77.43,80.0,77.43,79.46,249056.0,77.43,80.0,77.43,79.46,249056.0
2015-07-30 12:00:00,79.45,79.72,78.85,79.05,218094.0,79.45,79.72,78.85,79.05,218094.0
2015-07-30 13:00:00,79.08,79.49,78.91,79.22,188961.0,79.08,79.49,78.91,79.22,188961.0
2015-07-30 14:00:00,79.2,79.98,79.16,79.85,164212.0,79.2,79.98,79.16,79.85,164212.0
2015-07-30 15:00:00,79.84,81.21,79.77,81.03,746680.0,79.84,81.21,79.77,81.03,746680.0
2015-07-31 09:30:00,80.24,81.13,79.38,80.73,180003.0,80.24,81.13,79.38,80.73,180003.0
2015-07-31 10:00:00,80.71,80.91,80.16,80.48,218382.0,80.71,80.91,80.16,80.48,218382.0
2015-07-31 11:00:00,80.47,80.73,80.17,80.66,120349.0,80.47,80.73,80.17,80.66,120349.0
2015-07-31 12:00:00,80.64,80.88,80.55,80.65,87727.0,80.64,80.88,80.55,80.65,87727.0
2015-07-31 13:00:00,80.66,80.74,80.63,80.69,96203.0,80.66,80.74,80.63,80.69,96203.0
2015-07-31 14:00:00,80.67,80.69,80.12,80.51,271522.0,80.67,80.69,80.12,80.51,271522.0
2015-07-31 15:00:00,80.52,80.65,79.9,80.5,574560.0,80.52,80.65,79.9,80.5,574560.0
2015-08-03 09:30:00,80.5,80.96,79.14,80.44,95355.0,80.5,80.96,79.14,80.44,95355.0
2015-08-03 10:00:00,80.44,80.5,79.41,79.74,184856.0,80.44,80.5,79.41,79.74,184856.0
2015-08-03 11:00:00,79.73,79.98,79.55,79.75,119375.0,79.73,79.98,79.55,79.75,119375.0
2015-08-03 12:00:00,79.77,79.97,78.65,78.77,109363.0,79.77,79.97,78.65,78.77,109363.0
2015-08-03 13:00:00,78.76,79.08,78.75,78.87,159682.0,78.76,79.08,78.75,78.87,159682.0
2015-08-03 14:00:00,78.9,79.07,78.56,78.69,125924.0,78.9,79.07,78.56,78.69,125924.0
2015-08-03 15:00:00,78.73,79.45,78.7,79.18,204391.0,78.73,79.45,78.7,79.18,204391.0
2015-08-04 09:30:00,79.28,79.48,78.47,78.65,166396.0,79.28,79.48,78.47,78.65,166396.0
2015-08-04 10:00:00,78.72,78.91,77.94,78.06,284572.0,78.72,78.91,77.94,78.06,284572.0
2015-08-04 11:00:00,78.09,78.24,77.73,77.78,246314.0,78.09,78.24,77.73,77.78,246314.0
2015-08-04 12:00:00,77.77,78.06,77.61,77.61,152777.0,77.77,78.06,77.61,77.61,152777.0
2015-08-04 13:00:00,77.59,77.81,77.4,77.54,142304.0,77.59,77.81,77.4,77.54,142304.0
2015-08-04 14:00:00,77.5,77.8,77.2,77.55,175973.0,77.5,77.8,77.2,77.55,175973.0
2015-08-04 15:00:00,77.54,78.04,77.27,77.91,556092.0,77.54,78.04,77.27,77.91,556092.0
2015-08-05 09:30:00,78.22,79.41,78.02,79.15,147086.0,78.22,79.41,78.02,79.15,147086.0
2015-08-05 10:00:00,79.16,79.89,79.11,79.4,159338.0,79.16,79.89,79.11,79.4,159338.0
2015-08-05 11:00:00,79.37,79.67,79.15,79.35,107659.0,79.37,79.67,79.15,79.35,107659.0
2015-08-05 12:00:00,79.36,79.59,78.64,78.92,105241.0,79.36,79.59,78.64,78.92,105241.0
2015-08-05 13:00:00,78.97,78.97,78.3,78.51,70513.0,78.97,78.97,78.3,78.51,70513.0
2015-08-05 14:00:00,78.5,78.7,78.46,78.62,98416.0,78.5,78.7,78.46,78.62,98416.0
2015-08-05 15:00:00,78.63,78.71,78.31,78.4,284147.0,78.63,78.71,78.31,78.4,284147.0
2015-08-06 09:30:00,78.28,78.28,77.41,77.72,76204.0,78.28,78.28,77.41,77.72,76204.0
2015-08-06 10:00:00,77.74,78.02,77.14,77.84,101831.0,77.74,78.02,77.14,77.84,101831.0
2015-08-06 11:00:00,77.81,77.92,76.2,76.2,113352.0,77.81,77.92,76.2,76.2,113352.0
2015-08-06 12:00:00,76.2,76.2,75.53,75.69,197230.0,76.2,76.2,75.53,75.69,197230.0
2015-08-06 13:00:00,75.68,76.02,75.53,75.68,194877.0,75.68,76.02,75.53,75.68,194877.0
2015-08-06 14:00:00,75.66,76.2,75.42,76.1,206743.0,75.66,76.2,75.42,76.1,206743.0
2015-08-06 15:00:00,76.11,76.2,75.87,75.99,569953.0,76.11,76.2,75.87,75.99,569953.0
2015-08-07 09:30:00,75.91,76.2,74.91,76.08,87842.0,75.91,76.2,74.91,76.08,87842.0
2015-08-07 10:00:00,76.17,76.78,76.09,76.16,115326.0,76.17,76.78,76.09,76.16,115326.0
2015-08-07 11:00:00,76.16,76.19,75.23,75.6,147935.0,76.16,76.19,75.23,75.6,147935.0
2015-08-07 12:00:00,75.63,75.99,75.51,75.51,46976.0,75.63,75.99,75.51,75.51,46976.0
2015-08-07 13:00:00,75.5,76.03,75.25,75.95,60133.0,75.5,76.03,75.25,75.95,60133.0
2015-08-07 14:00:00,75.92,76.26,75.56,76.22,68137.0,75.92,76.26,75.56,76.22,68137.0
2015-08-07 15:00:00,76.17,77.0,76.11,76.95,234111.0,76.17,77.0,76.11,76.95,234111.0
2015-08-10 09:30:00,77.54,77.84,77.13,77.59,109305.0,77.54,77.84,77.13,77.59,109305.0
2015-08-10 10:00:00,77.59,77.72,76.78,76.89,56639.0,77.59,77.72,76.78,76.89,56639.0
2015-08-10 11:00:00,76.93,77.19,76.69,76.93,131898.0,76.93,77.19,76.69,76.93,131898.0
2015-08-10 12:00:00,76.96,76.97,76.74,76.84,49449.0,76.96,76.97,76.74,76.84,49449.0
2015-08-10 13:00:00,76.86,77.25,76.86,76.9,72938.0,76.86,77.25,76.86,76.9,72938.0
2015-08-10 14:00:00,76.93,77.11,76.68,76.71,70562.0,76.93,77.11,76.68,76.71,70562.0
2015-08-10 15:00:00,76.71,76.73,76.32,76.61,223107.0,76.71,76.73,76.32,76.61,223107.0
2015-08-11 09:30:00,75.8,76.7,75.79,76.45,35037.0,75.8,76.7,75.79,76.45,35037.0
2015-08-11 10:00:00,76.46,77.1,76.17,76.77,97351.0,76.46,77.1,76.17,76.77,97351.0
2015-08-11 11:00:00,76.8,76.84,75.83,75.92,57087.0,76.8,76.84,75.83,75.92,57087.0
2015-08-11 12:00:00,75.95,76.48,75.9,75.9,43859.0,75.95,76.48,75.9,75.9,43859.0
2015-08-11 13:00:00,75.9,76.21,75.9,75.93,64243.0,75.9,76.21,75.9,75.93,64243.0
2015-08-11 14:00:00,75.9,76.11,75.3,76.09,68665.0,75.9,76.11,75.3,76.09,68665.0
2015-08-11 15:00:00,76.1,76.72,76.07,76.67,203352.0,76.1,76.72,76.07,76.67,203352.0
2015-08-12 09:30:00,75.9,76.47,75.22,76.47,69189.0,75.9,76.47,75.22,76.47,69189.0
2015-08-12 10:00:00,76.36,76.36,74.52,74.74,115015.0,76.36,76.36,74.52,74.74,115015.0
2015-08-12 11:00:00,74.83,75.44,74.44,74.52,110047.0,74.83,75.44,74.44,74.52,110047.0
2015-08-12 12:00:00,74.5,74.97,74.5,74.9,127783.0,74.5,74.97,74.5,74.9,127783.0
2015-08-12 13:00:00,74.85,76.25,74.8,76.25,126709.0,74.85,76.25,74.8,76.25,126709.0
2015-08-12 14:00:00,76.28,76.51,75.84,76.45,71184.0,76.28,76.51,75.84,76.45,71184.0
2015-08-12 15:00:00,76.44,76.91,76.32,76.84,268320.0,76.44,76.91,76.32,76.84,268320.0
2015-08-13 09:30:00,76.71,77.05,75.12,75.12,110564.0,76.71,77.05,75.12,75.12,110564.0
2015-08-13 10:00:00,75.13,76.12,74.73,75.78,221832.0,75.13,76.12,74.73,75.78,221832.0
2015-08-13 11:00:00,75.8,75.82,75.23,75.82,76123.0,75.8,75.82,75.23,75.82,76123.0
2015-08-13 12:00:00,75.82,76.2,75.74,75.74,69326.0,75.82,76.2,75.74,75.74,69326.0
2015-08-13 13:00:00,75.73,76.13,75.73,75.84,69783.0,75.73,76.13,75.73,75.84,69783.0
2015-08-13 14:00:00,75.82,76.4,75.8,76.34,65761.0,75.82,76.4,75.8,76.34,65761.0
2015-08-13 15:00:00,76.33,76.4,75.62,75.72,154488.0,76.33,76.4,75.62,75.72,154488.0
2015-08-14 09:30:00,75.5,75.74,74.59,75.04,65475.0,75.5,75.74,74.59,75.04,65475.0
2015-08-14 10:00:00,75.04,75.97,74.87,75.55,166742.0,75.04,75.97,74.87,75.55,166742.0
2015-08-14 11:00:00,75.49,75.94,75.07,75.92,152794.0,75.49,75.94,75.07,75.92,152794.0
2015-08-14 12:00:00,75.93,76.2,75.69,75.79,62900.0,75.93,76.2,75.69,75.79,62900.0
2015-08-14 13:00:00,75.8,76.58,75.74,76.18,31340.0,75.8,76.58,75.74,76.18,31340.0
2015-08-14 14:00:00,76.2,76.38,76.07,76.28,65932.0,76.2,76.38,76.07,76.28,65932.0
2015-08-14 15:00:00,76.28,76.75,76.28,76.67,138741.0,76.28,76.75,76.28,76.67,138741.0
2015-08-17 09:30:00,76.03,76.57,75.82,76.52,37080.0,76.03,76.57,75.82,76.52,37080.0
2015-08-17 10:00:00,76.54,77.12,76.03,77.07,144081.0,76.54,77.12,76.03,77.07,144081.0
2015-08-17 11:00:00,77.11,77.27,76.42,76.47,67459.0,77.11,77.27,76.42,76.47,67459.0
2015-08-17 12:00:00,76.47,76.86,76.36,76.86,27762.0,76.47,76.86,76.36,76.86,27762.0
2015-08-17 13:00:00,76.91,77.13,76.78,76.9,33161.0,76.91,77.13,76.78,76.9,33161.0
2015-08-17 14:00:00,76.85,77.04,76.68,76.86,58368.0,76.85,77.04,76.68,76.86,58368.0
2015-08-17 15:00:00,76.89,77.28,76.86,77.26,143272.0,76.89,77.28,76.86,77.26,143272.0
2015-08-18 09:30:00,77.28,77.88,76.66,76.93,80967.0,77.28,77.88,76.66,76.93,80967.0
2015-08-18 10:00:00,77.0,77.26,76.63,76.94,74465.0,77.0,77.26,76.63,76.94,74465.0
2015-08-18 11:00:00,76.93,76.94,76.45,76.91,41538.0,76.93,76.94,76.45,76.91,41538.0
2015-08-18 12:00:00,76.91,77.0,76.68,76.68,45663.0,76.91,77.0,76.68,76.68,45663.0
2015-08-18 13:00:00,76.62,76.62,76.19,76.32,40200.0,76.62,76.62,76.19,76.32,40200.0
2015-08-18 14:00:00,76.32,76.54,75.96,76.04,50570.0,76.32,76.54,75.96,76.04,50570.0
2015-08-18 15:00:00,76.04,76.11,75.82,75.9,118206.0,76.04,76.11,75.82,75.9,118206.0
2015-08-19 09:30:00,76.5,76.5,74.8,75.14,76184.0,76.5,76.5,74.8,75.14,76184.0
2015-08-19 10:00:00,75.15,76.22,74.91,75.81,89143.0,75.15,76.22,74.91,75.81,89143.0
2015-08-19 11:00:00,75.8,76.04,75.01,75.21,94854.0,75.8,76.04,75.01,75.21,94854.0
2015-08-19 12:00:00,75.17,75.99,75.1,75.86,148535.0,75.17,75.99,75.1,75.86,148535.0
2015-08-19 13:00:00,75.81,76.04,75.63,75.89,177266.0,75.81,76.04,75.63,75.89,177266.0
2015-08-19 14:00:00,75.86,76.54,75.17,75.34,95265.0,75.86,76.54,75.17,75.34,95265.0
2015-08-19 15:00:00,75.32,75.76,75.18,75.63,299933.0,75.32,75.76,75.18,75.63,299933.0
2015-08-20 09:30:00,74.88,74.95,73.76,73.95,85059.0,74.88,74.95,73.76,73.95,85059.0
2015-08-20 10:00:00,73.82,74.05,72.41,72.91,132358.0,73.82,74.05,72.41,72.91,132358.0
2015-08-20 11:00:00,72.84,72.99,72.22,72.59,85504.0,72.84,72.99,72.22,72.59,85504.0
2015-08-20 12:00:00,72.57,72.73,71.71,71.79,100678.0,72.57,72.73,71.71,71.79,100678.0
2015-08-20 13:00:00,71.77,72.14,71.71,71.79,170039.0,71.77,72.14,71.71,71.79,170039.0
2015-08-20 14:00:00,71.79,71.82,71.07,71.25,245534.0,71.79,71.82,71.07,71.25,245534.0
2015-08-20 15:00:00,71.24,71.66,70.16,70.31,657004.0,71.24,71.66,70.16,70.31,657004.0
2015-08-21 09:30:00,69.43,69.64,68.55,69.44,162958.0,69.43,69.64,68.55,69.44,162958.0
2015-08-21 10:00:00,69.43,70.46,69.32,69.45,154882.0,69.43,70.46,69.32,69.45,154882.0
2015-08-21 11:00:00,69.48,69.92,68.99,69.76,134757.0,69.48,69.92,68.99,69.76,134757.0
2015-08-21 12:00:00,69.73,70.38,69.65,70.17,211902.0,69.73,70.38,69.65,70.17,211902.0
2015-08-21 13:00:00,70.12,70.69,70.02,70.69,138313.0,70.12,70.69,70.02,70.69,138313.0
2015-08-21 14:00:00,70.68,71.0,70.11,70.37,221665.0,70.68,71.0,70.11,70.37,221665.0
2015-08-21 15:00:00,70.34,70.42,69.74,69.97,488410.0,70.34,70.42,69.74,69.97,488410.0
2015-08-24 09:30:00,65.97,69.07,64.29,68.32,310642.0,65.97,69.07,64.29,68.32,310642.0
2015-08-24 10:00:00,68.25,71.1,68.18,71.0,776346.0,68.25,71.1,68.18,71.0,776346.0
2015-08-24 11:00:00,71.0,71.46,69.55,71.29,308857.0,71.0,71.46,69.55,71.29,308857.0
2015-08-24 12:00:00,71.25,71.96,70.91,71.37,289614.0,71.25,71.96,70.91,71.37,289614.0
2015-08-24 13:00:00,71.42,71.91,70.04,70.04,326924.0,71.42,71.91,70.04,70.04,326924.0
2015-08-24 14:00:00,70.08,70.35,68.58,68.75,163859.0,70.08,70.35,68.58,68.75,163859.0
2015-08-24 15:00:00,68.69,69.35,67.99,68.0,733484.0,68.69,69.35,67.99,68.0,733484.0
2015-08-25 09:30:00,70.8,72.13,70.02,71.34,294199.0,70.8,72.13,70.02,71.34,294199.0
2015-08-25 10:00:00,71.43,71.43,69.99,70.04,98602.0,71.43,71.43,69.99,70.04,98602.0
2015-08-25 11:00:00,70.05,71.12,70.02,70.83,107891.0,70.05,71.12,70.02,70.83,107891.0
2015-08-25 12:00:00,70.88,71.06,70.49,70.62,74642.0,70.88,71.06,70.49,70.62,74642.0
2015-08-25 13:00:00,70.62,70.94,69.38,69.5,189591.0,70.62,70.94,69.38,69.5,189591.0
2015-08-25 14:00:00,69.52,70.12,69.09,69.93,242808.0,69.52,70.12,69.09,69.93,242808.0
2015-08-25 15:00:00,69.96,70.07,68.24,68.67,533172.0,69.96,70.07,68.24,68.67,533172.0
2015-08-26 09:30:00,70.34,70.51,69.53,69.84,101282.0,70.34,70.51,69.53,69.84,101282.0
2015-08-26 10:00:00,69.74,70.06,68.87,69.69,139755.0,69.74,70.06,68.87,69.69,139755.0
2015-08-26 11:00:00,69.65,70.74,69.56,70.27,284564.0,69.65,70.74,69.56,70.27,284564.0
2015-08-26 12:00:00,70.26,70.26,68.89,69.43,121848.0,70.26,70.26,68.89,69.43,121848.0
2015-08-26 13:00:00,69.5,70.61,69.15,70.48,197981.0,69.5,70.61,69.15,70.48,197981.0
2015-08-26 14:00:00,70.49,70.69,69.83,70.08,147535.0,70.49,70.69,69.83,70.08,147535.0
2015-08-26 15:00:00,70.04,71.69,69.92,71.38,367598.0,70.04,71.69,69.92,71.38,367598.0
2015-08-27 09:30:00,71.94,73.22,71.52,72.71,81587.0,71.94,73.22,71.52,72.71,81587.0
2015-08-27 10:00:00,72.59,73.26,72.09,72.76,256614.0,72.59,73.26,72.09,72.76,256614.0
2015-08-27 11:00:00,72.76,72.88,72.06,72.3,241905.0,72.76,72.88,72.06,72.3,241905.0
2015-08-27 12:00:00,72.27,72.51,71.8,72.13,94350.0,72.27,72.51,71.8,72.13,94350.0
2015-08-27 13:00:00,72.11,72.77,71.87,72.38,209688.0,72.11,72.77,71.87,72.38,209688.0
2015-08-27 14:00:00,72.38,72.4,70.72,70.8,161590.0,72.38,72.4,70.72,70.8,161590.0
2015-08-27 15:00:00,70.88,72.41,70.42,72.37,201610.0,70.88,72.41,70.42,72.37,201610.0
2015-08-28 09:30:00,72.36,73.37,72.15,72.51,53269.0,72.36,73.37,72.15,72.51,53269.0
2015-08-28 10:00:00,72.47,72.67,71.54,71.87,82399.0,72.47,72.67,71.54,71.87,82399.0
2015-08-28 11:00:00,71.89,73.15,71.86,72.24,85797.0,71.89,73.15,71.86,72.24,85797.0
2015-08-28 12:00:00,72.18,72.6,72.18,72.42,51141.0,72.18,72.6,72.18,72.42,51141.0
2015-08-28 13:00:00,72.42,72.49,71.81,71.85,79921.0,72.42,72.49,71.81,71.85,79921.0
2015-08-28 14:00:00,71.88,72.33,71.74,72.23,81952.0,71.88,72.33,71.74,72.23,81952.0
2015-08-28 15:00:00,72.22,72.6,72.0,72.56,193360.0,72.22,72.6,72.0,72.56,193360.0
2015-08-31 09:30:00,72.15,72.78,71.4,71.42,83485.0,72.15,72.78,71.4,71.42,83485.0
2015-08-31 10:00:00,71.4,72.55,70.93,72.28,151531.0,71.4,72.55,70.93,72.28,151531.0
2015-08-31 11:00:00,72.33,72.41,71.48,71.64,97550.0,72.33,72.41,71.48,71.64,97550.0
2015-08-31 12:00:00,71.79,72.2,71.65,71.93,64943.0,71.79,72.2,71.65,71.93,64943.0
2015-08-31 13:00:00,71.9,71.95,71.3,71.46,46837.0,71.9,71.95,71.3,71.46,46837.0
2015-08-31 14:00:00,71.48,71.55,70.85,70.88,113972.0,71.48,71.55,70.85,70.88,113972.0
2015-08-31 15:00:00,70.87,71.25,70.84,71.0,220742.0,70.87,71.25,70.84,71.0,220742.0
2015-09-01 09:30:00,69.59,70.82,69.26,70.03,96433.0,69.59,70.82,69.26,70.03,96433.0
2015-09-01 10:00:00,69.94,70.87,69.59,70.41,126873.0,69.94,70.87,69.59,70.41,126873.0
2015-09-01 11:00:00,70.41,70.57,70.04,70.05,177231.0,70.41,70.57,70.04,70.05,177231.0
2015-09-01 12:00:00,70.06,70.16,69.77,69.82,173366.0,70.06,70.16,69.77,69.82,173366.0
2015-09-01 13:00:00,69.83,69.96,69.12,69.53,147659.0,69.83,69.96,69.12,69.53,147659.0
2015-09-01 14:00:00,69.53,69.53,68.99,69.0,158452.0,69.53,69.53,68.99,69.0,158452.0
2015-09-01 15:00:00,69.05,69.33,68.65,68.89,335364.0,69.05,69.33,68.65,68.89,335364.0
2015-09-02 09:30:00,69.57,69.57,68.35,68.35,118790.0,69.57,69.57,68.35,68.35,118790.0
2015-09-02 10:00:00,68.49,69.3,68.15,68.46,207881.0,68.49,69.3,68.15,68.46,207881.0
2015-09-02 11:00:00,68.36,68.63,67.85,68.08,193540.0,68.36,68.63,67.85,68.08,193540.0
2015-09-02 12:00:00,68.08,68.84,67.92,68.74,179407.0,68.08,68.84,67.92,68.74,179407.0
2015-09-02 13:00:00,68.78,69.51,68.59,69.36,233237.0,68.78,69.51,68.59,69.36,233237.0
2015-09-02 14:00:00,69.36,69.89,69.08,69.29,169218.0,69.36,69.89,69.08,69.29,169218.0
2015-09-02 15:00:00,69.27,69.96,69.19,69.94,435338.0,69.27,69.96,69.19,69.94,435338.0
2015-09-03 09:30:00,70.34,71.16,70.07,71.04,257224.0,70.34,71.16,70.07,71.04,257224.0
2015-09-03 10:00:00,71.07,71.93,70.96,71.8,202244.0,71.07,71.93,70.96,71.8,202244.0
2015-09-03 11:00:00,71.79,71.8,71.14,71.36,143864.0,71.79,71.8,71.14,71.36,143864.0
2015-09-03 12:00:00,71.34,71.69,71.12,71.14,134785.0,71.34,71.69,71.12,71.14,134785.0
2015-09-03 13:00:00,71.09,71.27,70.79,70.79,143104.0,71.09,71.27,70.79,70.79,143104.0
2015-09-03 14:00:00,70.8,71.24,70.62,71.02,129159.0,70.8,71.24,70.62,71.02,129159.0
2015-09-03 15:00:00,70.98,71.4,70.67,71.24,327076.0,70.98,71.4,70.67,71.24,327076.0
2015-09-04 09:30:00,70.21,70.6,69.78,70.38,176724.0,70.21,70.6,69.78,70.38,176724.0
2015-09-04 10:00:00,70.4,70.75,69.95,70.24,130023.0,70.4,70.75,69.95,70.24,130023.0
2015-09-04 11:00:00,70.25,70.5,69.84,70.45,176594.0,70.25,70.5,69.84,70.45,176594.0
2015-09-04 12:00:00,70.36,70.48,69.61,69.61,50272.0,70.36,70.48,69.61,69.61,50272.0
2015-09-04 13:00:00,69.64,69.97,69.46,69.59,87764.0,69.64,69.97,69.46,69.59,87764.0
2015-09-04 14:00:00,69.58,69.79,69.25,69.79,71288.0,69.58,69.79,69.25,69.79,71288.0
2015-09-04 15:00:00,69.77,70.12,69.53,69.8,225838.0,69.77,70.12,69.53,69.8,225838.0
2015-09-08 09:30:00,70.74,71.68,70.7,71.17,87301.0,70.74,71.68,70.7,71.17,87301.0
2015-09-08 10:00:00,71.25,71.45,70.77,71.36,114439.0,71.25,71.45,70.77,71.36,114439.0
2015-09-08 11:00:00,71.36,71.6,70.95,71.54,178797.0,71.36,71.6,70.95,71.54,178797.0
2015-09-08 12:00:00,71.52,72.44,71.51,72.3,191868.0,71.52,72.44,71.51,72.3,191868.0
2015-09-08 13:00:00,72.29,72.42,71.67,72.22,135268.0,72.29,72.42,71.67,72.22,135268.0
2015-09-08 14:00:00,72.21,73.26,72.14,73.0,169234.0,72.21,73.26,72.14,73.0,169234.0
2015-09-08 15:00:00,73.02,73.45,72.88,73.38,278165.0,73.02,73.45,72.88,73.38,278165.0
2015-09-09 09:30:00,73.75,74.44,72.74,73.06,166504.0,73.75,74.44,72.74,73.06,166504.0
2015-09-09 10:00:00,73.05,73.23,72.68,73.05,110624.0,73.05,73.23,72.68,73.05,110624.0
2015-09-09 11:00:00,73.06,73.49,72.97,73.23,61399.0,73.06,73.49,72.97,73.23,61399.0
2015-09-09 12:00:00,73.2,73.39,72.97,73.05,107149.0,73.2,73.39,72.97,73.05,107149.0
2015-09-09 13:00:00,73.08,73.16,72.07,72.07,156047.0,73.08,73.16,72.07,72.07,156047.0
2015-09-09 14:00:00,72.18,72.67,72.1,72.26,63567.0,72.18,72.67,72.1,72.26,63567.0
2015-09-09 15:00:00,72.23,72.72,71.81,72.04,313150.0,72.23,72.72,71.81,72.04,313150.0
2015-09-10 09:30:00,71.64,72.57,71.64,72.05,29782.0,71.64,72.57,71.64,72.05,29782.0
2015-09-10 10:00:00,72.0,73.24,71.65,72.86,106701.0,72.0,73.24,71.65,72.86,106701.0
2015-09-10 11:00:00,72.87,73.03,72.38,72.55,101920.0,72.87,73.03,72.38,72.55,101920.0
2015-09-10 12:00:00,72.57,72.83,72.2,72.23,100625.0,72.57,72.83,72.2,72.23,100625.0
2015-09-10 13:00:00,72.2,72.85,72.09,72.51,87546.0,72.2,72.85,72.09,72.51,87546.0
2015-09-10 14:00:00,72.53,72.98,72.22,72.66,105910.0,72.53,72.98,72.22,72.66,105910.0
2015-09-10 15:00:00,72.62,72.67,72.28,72.64,151674.0,72.62,72.67,72.28,72.64,151674.0
2015-09-11 09:30:00,72.75,73.18,71.88,72.34,87196.0,72.75,73.18,71.88,72.34,87196.0
2015-09-11 10:00:00,72.39,72.56,72.1,72.24,117835.0,72.39,72.56,72.1,72.24,117835.0
2015-09-11 11:00:00,72.18,72.96,72.11,72.76,71914.0,72.18,72.96,72.11,72.76,71914.0
2015-09-11 12:00:00,72.78,73.39,72.76,73.23,101178.0,72.78,73.39,72.76,73.23,101178.0
2015-09-11 13:00:00,73.2,73.28,73.0,73.04,64395.0,73.2,73.28,73.0,73.04,64395.0
2015-09-11 14:00:00,73.08,73.23,72.96,73.13,55049.0,73.08,73.23,72.96,73.13,55049.0
2015-09-11 15:00:00,73.15,73.66,73.08,73.64,208329.0,73.15,73.66,73.08,73.64,208329.0
2015-09-14 09:30:00,73.57,73.87,72.58,72.81,28486.0,73.57,73.87,72.58,72.81,28486.0
2015-09-14 10:00:00,72.72,73.47,72.72,73.2,64152.0,72.72,73.47,72.72,73.2,64152.0
2015-09-14 11:00:00,73.22,73.49,72.91,73.01,161464.0,73.22,73.49,72.91,73.01,161464.0
2015-09-14 12:00:00,72.94,72.95,72.39,72.41,137796.0,72.94,72.95,72.39,72.41,137796.0
2015-09-14 13:00:00,72.43,73.24,72.35,73.13,79992.0,72.43,73.24,72.35,73.13,79992.0
2015-09-14 14:00:00,73.15,73.41,72.96,73.32,83922.0,73.15,73.41,72.96,73.32,83922.0
2015-09-14 15:00:00,73.31,73.66,73.07,73.56,269603.0,73.31,73.66,73.07,73.56,269603.0
2015-09-15 09:30:00,73.65,73.87,73.18,73.47,31346.0,73.65,73.87,73.18,73.47,31346.0
2015-09-15 10:00:00,73.47,74.09,73.07,73.71,116944.0,73.47,74.09,73.07,73.71,116944.0
2015-09-15 11:00:00,73.73,73.83,73.03,73.47,87123.0,73.73,73.83,73.03,73.47,87123.0
2015-09-15 12:00:00,73.43,74.09,73.42,73.74,67231.0,73.43,74.09,73.42,73.74,67231.0
2015-09-15 13:00:00,73.7,74.18,73.6,73.74,37841.0,73.7,74.18,73.6,73.74,37841.0
2015-09-15 14:00:00,73.75,73.89,73.55,73.76,62811.0,73.75,73.89,73.55,73.76,62811.0
2015-09-15 15:00:00,73.78,74.37,73.78,74.27,212365.0,73.78,74.37,73.78,74.27,212365.0
2015-09-16 09:30:00,74.41,74.62,73.72,73.85,72342.0,74.41,74.62,73.72,73.85,72342.0
2015-09-16 10:00:00,73.85,74.36,73.65,74.06,137328.0,73.85,74.36,73.65,74.06,137328.0
2015-09-16 11:00:00,74.05,74.08,73.55,73.75,84748.0,74.05,74.08,73.55,73.75,84748.0
2015-09-16 12:00:00,73.73,74.08,73.62,73.94,39026.0,73.73,74.08,73.62,73.94,39026.0
2015-09-16 13:00:00,73.94,73.96,73.7,73.89,93145.0,73.94,73.96,73.7,73.89,93145.0
2015-09-16 14:00:00,73.89,73.97,73.37,73.92,124316.0,73.89,73.97,73.37,73.92,124316.0
2015-09-16 15:00:00,73.91,73.98,73.77,73.94,198768.0,73.91,73.98,73.77,73.94,198768.0
2015-09-17 09:30:00,73.61,74.15,73.57,73.89,30973.0,73.61,74.15,73.57,73.89,30973.0
2015-09-17 10:00:00,73.89,74.52,73.83,74.33,80989.0,73.89,74.52,73.83,74.33,80989.0
2015-09-17 11:00:00,74.36,74.48,74.21,74.39,97241.0,74.36,74.48,74.21,74.39,97241.0
2015-09-17 12:00:00,74.39,74.53,74.21,74.35,59671.0,74.39,74.53,74.21,74.35,59671.0
2015-09-17 13:00:00,74.34,74.45,73.93,74.07,44795.0,74.34,74.45,73.93,74.07,44795.0
2015-09-17 14:00:00,74.27,75.54,73.8,75.32,107474.0,74.27,75.54,73.8,75.32,107474.0
2015-09-17 15:00:00,75.36,75.48,74.43,74.62,169973.0,75.36,75.48,74.43,74.62,169973.0
2015-09-18 09:30:00,73.72,74.58,73.66,74.21,47738.0,73.72,74.58,73.66,74.21,47738.0
2015-09-18 10:00:00,74.21,74.8,74.0,74.6,89558.0,74.21,74.8,74.0,74.6,89558.0
2015-09-18 11:00:00,74.65,75.02,74.5,74.5,110750.0,74.65,75.02,74.5,74.5,110750.0
2015-09-18 12:00:00,74.5,74.52,73.92,74.08,58337.0,74.5,74.52,73.92,74.08,58337.0
2015-09-18 13:00:00,74.06,74.18,73.63,73.87,115597.0,74.06,74.18,73.63,73.87,115597.0
2015-09-18 14:00:00,73.85,74.45,73.76,74.4,36668.0,73.85,74.45,73.76,74.4,36668.0
2015-09-18 15:00:00,74.42,74.56,73.93,74.37,421220.0,74.42,74.56,73.93,74.37,421220.0
2015-09-21 09:30:00,74.78,75.3,74.3,74.48,54617.0,74.78,75.3,74.3,74.48,54617.0
2015-09-21 10:00:00,74.52,75.62,74.51,75.29,234293.0,74.52,75.62,74.51,75.29,234293.0
2015-09-21 11:00:00,75.3,75.39,74.34,74.36,55839.0,75.3,75.39,74.34,74.36,55839.0
2015-09-21 12:00:00,74.33,74.37,73.64,73.86,134613.0,74.33,74.37,73.64,73.86,134613.0
2015-09-21 13:00:00,73.81,74.69,73.79,74.48,55027.0,73.81,74.69,73.79,74.48,55027.0
2015-09-21 14:00:00,74.47,74.9,74.17,74.84,134551.0,74.47,74.9,74.17,74.84,134551.0
2015-09-21 15:00:00,74.84,74.98,74.12,74.4,170725.0,74.84,74.98,74.12,74.4,170725.0
2015-09-22 09:30:00,73.27,73.75,73.24,73.5,81949.0,73.27,73.75,73.24,73.5,81949.0
2015-09-22 10:00:00,73.45,73.62,72.44,72.52,143580.0,73.45,73.62,72.44,72.52,143580.0
2015-09-22 11:00:00,72.53,72.84,72.21,72.66,149831.0,72.53,72.84,72.21,72.66,149831.0
2015-09-22 12:00:00,72.64,73.0,72.25,72.37,72179.0,72.64,73.0,72.25,72.37,72179.0
2015-09-22 13:00:00,72.4,72.61,72.17,72.45,63878.0,72.4,72.61,72.17,72.45,63878.0
2015-09-22 14:00:00,72.47,73.27,72.43,73.27,193406.0,72.47,73.27,72.43,73.27,193406.0
2015-09-22 15:00:00,73.28,73.36,72.95,73.07,216402.0,73.28,73.36,72.95,73.07,216402.0
2015-09-23 09:30:00,73.18,73.22,72.38,73.08,35489.0,73.18,73.22,72.38,73.08,35489.0
2015-09-23 10:00:00,73.11,74.25,73.11,74.16,88356.0,73.11,74.25,73.11,74.16,88356.0
2015-09-23 11:00:00,74.11,74.19,73.07,73.17,92986.0,74.11,74.19,73.07,73.17,92986.0
2015-09-23 12:00:00,73.17,73.57,73.0,73.4,57784.0,73.17,73.57,73.0,73.4,57784.0
2015-09-23 13:00:00,73.41,73.62,73.12,73.35,76330.0,73.41,73.62,73.12,73.35,76330.0
2015-09-23 14:00:00,73.4,73.5,72.88,73.01,114050.0,73.4,73.5,72.88,73.01,114050.0
2015-09-23 15:00:00,73.01,73.15,72.79,72.99,209462.0,73.01,73.15,72.79,72.99,209462.0
2015-09-24 09:30:00,72.69,72.73,71.8,71.85,80401.0,72.69,72.73,71.8,71.85,80401.0
2015-09-24 10:00:00,71.84,71.9,71.01,71.01,88316.0,71.84,71.9,71.01,71.01,88316.0
2015-09-24 11:00:00,71.05,71.52,70.97,71.34,124476.0,71.05,71.52,70.97,71.34,124476.0
2015-09-24 12:00:00,71.32,71.5,71.18,71.3,100594.0,71.32,71.5,71.18,71.3,100594.0
2015-09-24 13:00:00,71.29,71.43,70.97,71.27,73639.0,71.29,71.43,70.97,71.27,73639.0
2015-09-24 14:00:00,71.25,71.81,71.2,71.65,189633.0,71.25,71.81,71.2,71.65,189633.0
2015-09-24 15:00:00,71.68,72.28,71.42,72.12,315562.0,71.68,72.28,71.42,72.12,315562.0
2015-09-25 09:30:00,72.99,73.41,72.55,72.86,100878.0,72.99,73.41,72.55,72.86,100878.0
2015-09-25 10:00:00,72.96,74.39,72.81,74.24,627417.0,72.96,74.39,72.81,74.24,627417.0
2015-09-25 11:00:00,74.2,74.48,73.46,73.79,305799.0,74.2,74.48,73.46,73.79,305799.0
2015-09-25 12:00:00,73.78,74.03,73.45,74.03,139762.0,73.78,74.03,73.45,74.03,139762.0
2015-09-25 13:00:00,74.03,74.25,73.44,73.49,121173.0,74.03,74.25,73.44,73.49,121173.0
2015-09-25 14:00:00,73.49,73.6,71.94,72.5,287211.0,73.49,73.6,71.94,72.5,287211.0
2015-09-25 15:00:00,72.56,73.07,72.07,72.85,397106.0,72.56,73.07,72.07,72.85,397106.0
2015-09-28 09:30:00,72.63,72.81,71.55,71.69,144162.0,72.63,72.81,71.55,71.69,144162.0
2015-09-28 10:00:00,71.67,71.97,70.66,71.18,206775.0,71.67,71.97,70.66,71.18,206775.0
2015-09-28 11:00:00,71.24,71.68,69.89,69.89,292859.0,71.24,71.68,69.89,69.89,292859.0
2015-09-28 12:00:00,69.89,70.47,69.66,69.68,138638.0,69.89,70.47,69.66,69.68,138638.0
2015-09-28 13:00:00,69.66,70.65,69.64,69.7,165397.0,69.66,70.65,69.64,69.7,165397.0
2015-09-28 14:00:00,69.7,69.89,68.92,69.24,116294.0,69.7,69.89,68.92,69.24,116294.0
2015-09-28 15:00:00,69.22,69.33,68.76,69.05,386851.0,69.22,69.33,68.76,69.05,386851.0
2015-09-29 09:30:00,68.97,69.28,67.76,68.38,75261.0,68.97,69.28,67.76,68.38,75261.0
2015-09-29 10:00:00,68.45,69.65,68.45,68.95,95754.0,68.45,69.65,68.45,68.95,95754.0
2015-09-29 11:00:00,69.06,69.26,68.59,68.65,68135.0,69.06,69.26,68.59,68.65,68135.0
2015-09-29 12:00:00,68.65,68.82,68.25,68.55,87521.0,68.65,68.82,68.25,68.55,87521.0
2015-09-29 13:00:00,68.57,69.4,68.52,69.24,100850.0,68.57,69.4,68.52,69.24,100850.0
2015-09-29 14:00:00,69.25,69.25,68.15,68.15,104361.0,69.25,69.25,68.15,68.15,104361.0
2015-09-29 15:00:00,68.21,69.05,67.83,68.94,261363.0,68.21,69.05,67.83,68.94,261363.0
2015-09-30 09:30:00,69.72,70.3,68.89,68.95,50706.0,69.72,70.3,68.89,68.95,50706.0
2015-09-30 10:00:00,69.0,69.45,68.21,68.35,146271.0,69.0,69.45,68.21,68.35,146271.0
2015-09-30 11:00:00,68.25,68.9,68.16,68.17,114390.0,68.25,68.9,68.16,68.17,114390.0
2015-09-30 12:00:00,68.2,68.35,67.07,67.62,224004.0,68.2,68.35,67.07,67.62,224004.0
2015-09-30 13:00:00,67.64,68.25,67.4,68.23,182799.0,67.64,68.25,67.4,68.23,182799.0
2015-09-30 14:00:00,68.18,68.59,67.95,68.48,150130.0,68.18,68.59,67.95,68.48,150130.0
2015-09-30 15:00:00,68.49,69.57,68.38,69.45,417072.0,68.49,69.57,68.38,69.45,417072.0
2015-10-01 09:30:00,69.14,69.45,67.65,68.54,98880.0,69.14,69.45,67.65,68.54,98880.0
2015-10-01 10:00:00,68.52,69.84,68.32,69.22,184947.0,68.52,69.84,68.32,69.22,184947.0
2015-10-01 11:00:00,69.15,69.95,68.99,69.5,291005.0,69.15,69.95,68.99,69.5,291005.0
2015-10-01 12:00:00,69.53,69.86,69.01,69.7,134818.0,69.53,69.86,69.01,69.7,134818.0
2015-10-01 13:00:00,69.65,69.8,69.28,69.73,138734.0,69.65,69.8,69.28,69.73,138734.0
2015-10-01 14:00:00,69.77,70.76,69.72,70.67,159714.0,69.77,70.76,69.72,70.67,159714.0
2015-10-01 15:00:00,70.7,71.65,70.45,71.58,462214.0,70.7,71.65,70.45,71.58,462214.0
2015-10-02 09:30:00,70.35,70.93,70.0,70.59,42158.0,70.35,70.93,70.0,70.59,42158.0
2015-10-02 10:00:00,70.6,70.61,69.9,70.41,104885.0,70.6,70.61,69.9,70.41,104885.0
2015-10-02 11:00:00,70.48,71.05,70.19,70.3,89199.0,70.48,71.05,70.19,70.3,89199.0
2015-10-02 12:00:00,70.3,71.15,70.3,70.85,53121.0,70.3,71.15,70.3,70.85,53121.0
2015-10-02 13:00:00,70.85,71.71,70.79,71.46,143508.0,70.85,71.71,70.79,71.46,143508.0
2015-10-02 14:00:00,71.46,71.63,71.0,71.21,96313.0,71.46,71.63,71.0,71.21,96313.0
2015-10-02 15:00:00,71.17,72.26,71.16,72.25,243003.0,71.17,72.26,71.16,72.25,243003.0
2015-10-05 09:30:00,72.62,73.19,72.4,73.05,63916.0,72.62,73.19,72.4,73.05,63916.0
2015-10-05 10:00:00,73.08,73.56,72.76,73.49,152849.0,73.08,73.56,72.76,73.49,152849.0
2015-10-05 11:00:00,73.47,74.77,73.47,74.77,176509.0,73.47,74.77,73.47,74.77,176509.0
2015-10-05 12:00:00,74.7,75.14,74.49,74.72,142009.0,74.7,75.14,74.49,74.72,142009.0
2015-10-05 13:00:00,74.72,75.3,74.71,74.85,180328.0,74.72,75.3,74.71,74.85,180328.0
2015-10-05 14:00:00,74.86,75.39,74.52,75.2,142298.0,74.86,75.39,74.52,75.2,142298.0
2015-10-05 15:00:00,75.19,76.53,75.09,76.5,660055.0,75.19,76.53,75.09,76.5,660055.0
2015-10-06 09:30:00,75.9,76.91,75.54,76.76,144914.0,75.9,76.91,75.54,76.76,144914.0
2015-10-06 10:00:00,76.69,76.8,75.25,75.34,154245.0,76.69,76.8,75.25,75.34,154245.0
2015-10-06 11:00:00,75.36,75.53,74.5,74.58,80333.0,75.36,75.53,74.5,74.58,80333.0
2015-10-06 12:00:00,74.58,75.05,74.25,74.76,95080.0,74.58,75.05,74.25,74.76,95080.0
2015-10-06 13:00:00,74.77,75.28,74.51,75.26,73287.0,74.77,75.28,74.51,75.26,73287.0
2015-10-06 14:00:00,75.21,75.5,74.79,74.82,124134.0,75.21,75.5,74.79,74.82,124134.0
2015-10-06 15:00:00,74.82,74.95,74.52,74.6,330070.0,74.82,74.95,74.52,74.6,330070.0
2015-10-07 09:30:00,75.23,75.27,73.97,74.58,82163.0,75.23,75.27,73.97,74.58,82163.0
2015-10-07 10:00:00,74.6,74.65,73.59,73.88,110977.0,74.6,74.65,73.59,73.88,110977.0
2015-10-07 11:00:00,73.8,74.19,73.09,74.0,370542.0,73.8,74.19,73.09,74.0,370542.0
2015-10-07 12:00:00,73.99,74.08,73.02,73.18,214349.0,73.99,74.08,73.02,73.18,214349.0
2015-10-07 13:00:00,73.18,74.51,73.13,74.2,216835.0,73.18,74.51,73.13,74.2,216835.0
2015-10-07 14:00:00,74.16,74.42,73.56,73.86,332936.0,74.16,74.42,73.56,73.86,332936.0
2015-10-07 15:00:00,73.89,75.01,73.85,74.96,245343.0,73.89,75.01,73.85,74.96,245343.0
2015-10-08 09:30:00,74.93,74.93,73.82,74.29,38686.0,74.93,74.93,73.82,74.29,38686.0
2015-10-08 10:00:00,74.29,74.33,72.6,72.66,268076.0,74.29,74.33,72.6,72.66,268076.0
2015-10-08 11:00:00,72.72,72.84,72.25,72.63,162202.0,72.72,72.84,72.25,72.63,162202.0
2015-10-08 12:00:00,72.62,72.82,71.78,72.03,112918.0,72.62,72.82,71.78,72.03,112918.0
2015-10-08 13:00:00,72.02,72.75,71.77,72.7,124906.0,72.02,72.75,71.77,72.7,124906.0
2015-10-08 14:00:00,72.72,73.07,72.45,73.0,174477.0,72.72,73.07,72.45,73.0,174477.0
2015-10-08 15:00:00,73.0,73.43,72.62,73.02,488249.0,73.0,73.43,72.62,73.02,488249.0
2015-10-09 09:30:00,73.12,73.29,72.17,73.04,26525.0,73.12,73.29,72.17,73.04,26525.0
2015-10-09 10:00:00,73.11,74.03,73.09,73.48,214370.0,73.11,74.03,73.09,73.48,214370.0
2015-10-09 11:00:00,73.44,73.65,72.97,73.28,97688.0,73.44,73.65,72.97,73.28,97688.0
2015-10-09 12:00:00,73.26,73.46,72.95,73.44,41780.0,73.26,73.46,72.95,73.44,41780.0
2015-10-09 13:00:00,73.36,73.61,73.04,73.51,48987.0,73.36,73.61,73.04,73.51,48987.0
2015-10-09 14:00:00,73.48,74.26,73.34,74.26,53271.0,73.48,74.26,73.34,74.26,53271.0
2015-10-09 15:00:00,74.25,74.72,74.19,74.44,302381.0,74.25,74.72,74.19,74.44,302381.0
2015-10-12 09:30:00,74.34,74.65,73.56,74.29,46756.0,74.34,74.65,73.56,74.29,46756.0
2015-10-12 10:00:00,74.31,74.81,74.18,74.72,60898.0,74.31,74.81,74.18,74.72,60898.0
2015-10-12 11:00:00,74.71,75.24,74.7,74.86,67703.0,74.71,75.24,74.7,74.86,67703.0
2015-10-12 12:00:00,74.79,74.86,74.5,74.62,27427.0,74.79,74.86,74.5,74.62,27427.0
2015-10-12 13:00:00,74.58,74.71,74.11,74.17,110576.0,74.58,74.71,74.11,74.17,110576.0
2015-10-12 14:00:00,74.18,74.79,74.18,74.64,34155.0,74.18,74.79,74.18,74.64,34155.0
2015-10-12 15:00:00,74.6,74.6,74.17,74.26,93869.0,74.6,74.6,74.17,74.26,93869.0
2015-10-13 09:30:00,74.08,75.02,73.6,74.74,130040.0,74.08,75.02,73.6,74.74,130040.0
2015-10-13 10:00:00,74.71,75.91,74.32,75.79,119044.0,74.71,75.91,74.32,75.79,119044.0
2015-10-13 11:00:00,75.74,76.21,75.29,75.55,75909.0,75.74,76.21,75.29,75.55,75909.0
2015-10-13 12:00:00,75.55,75.7,74.81,74.83,32158.0,75.55,75.7,74.81,74.83,32158.0
2015-10-13 13:00:00,74.79,74.82,74.3,74.35,73781.0,74.79,74.82,74.3,74.35,73781.0
2015-10-13 14:00:00,74.35,74.53,74.04,74.32,63030.0,74.35,74.53,74.04,74.32,63030.0
2015-10-13 15:00:00,74.34,74.39,73.95,74.17,146331.0,74.34,74.39,73.95,74.17,146331.0
2015-10-14 09:30:00,74.02,74.99,73.97,74.96,35540.0,74.02,74.99,73.97,74.96,35540.0
2015-10-14 10:00:00,74.96,75.02,73.86,74.11,142654.0,74.96,75.02,73.86,74.11,142654.0
2015-10-14 11:00:00,74.09,74.55,74.0,74.09,72310.0,74.09,74.55,74.0,74.09,72310.0
2015-10-14 12:00:00,74.11,74.58,73.84,74.52,69333.0,74.11,74.58,73.84,74.52,69333.0
2015-10-14 13:00:00,74.54,74.55,74.07,74.32,70547.0,74.54,74.55,74.07,74.32,70547.0
2015-10-14 14:00:00,74.34,74.42,73.7,73.8,55779.0,74.34,74.42,73.7,73.8,55779.0
2015-10-14 15:00:00,73.81,73.94,73.43,73.9,268278.0,73.81,73.94,73.43,73.9,268278.0
2015-10-15 09:30:00,73.99,75.93,73.92,75.88,58179.0,73.99,75.93,73.92,75.88,58179.0
2015-10-15 10:00:00,75.85,76.11,75.26,75.37,152251.0,75.85,76.11,75.26,75.37,152251.0
2015-10-15 11:00:00,75.41,75.95,74.97,74.97,124296.0,75.41,75.95,74.97,74.97,124296.0
2015-10-15 12:00:00,74.94,75.77,74.89,75.09,65734.0,74.94,75.77,74.89,75.09,65734.0
2015-10-15 13:00:00,75.04,75.6,75.04,75.46,57252.0,75.04,75.6,75.04,75.46,57252.0
2015-10-15 14:00:00,75.46,76.3,75.46,76.03,129276.0,75.46,76.3,75.46,76.03,129276.0
2015-10-15 15:00:00,76.01,76.04,75.49,75.64,487315.0,76.01,76.04,75.49,75.64,487315.0
2015-10-16 09:30:00,75.38,76.1,75.34,75.62,39803.0,75.38,76.1,75.34,75.62,39803.0
2015-10-16 10:00:00,75.62,75.83,75.4,75.65,87714.0,75.62,75.83,75.4,75.65,87714.0
2015-10-16 11:00:00,75.65,75.89,75.39,75.73,94495.0,75.65,75.89,75.39,75.73,94495.0
2015-10-16 12:00:00,75.71,75.71,75.14,75.43,48080.0,75.71,75.71,75.14,75.43,48080.0
2015-10-16 13:00:00,75.46,75.46,75.15,75.21,103878.0,75.46,75.46,75.15,75.21,103878.0
2015-10-16 14:00:00,75.19,75.55,75.07,75.3,220930.0,75.19,75.55,75.07,75.3,220930.0
2015-10-16 15:00:00,75.33,76.49,75.29,76.46,282582.0,75.33,76.49,75.29,76.46,282582.0
2015-10-19 09:30:00,76.34,76.73,75.92,76.56,53883.0,76.34,76.73,75.92,76.56,53883.0
2015-10-19 10:00:00,76.55,76.69,76.02,76.23,179060.0,76.55,76.69,76.02,76.23,179060.0
2015-10-19 11:00:00,76.3,76.69,76.1,76.14,170489.0,76.3,76.69,76.1,76.14,170489.0
2015-10-19 12:00:00,76.2,76.3,75.32,75.41,69091.0,76.2,76.3,75.32,75.41,69091.0
2015-10-19 13:00:00,75.43,75.56,74.87,75.39,147455.0,75.43,75.56,74.87,75.39,147455.0
2015-10-19 14:00:00,75.37,75.56,75.11,75.37,93397.0,75.37,75.56,75.11,75.37,93397.0
2015-10-19 15:00:00,75.38,75.88,75.3,75.82,184267.0,75.38,75.88,75.3,75.82,184267.0
2015-10-20 09:30:00,75.92,76.57,75.64,76.34,39267.0,75.92,76.57,75.64,76.34,39267.0
2015-10-20 10:00:00,76.34,76.59,75.78,75.91,86351.0,76.34,76.59,75.78,75.91,86351.0
2015-10-20 11:00:00,75.92,75.99,75.19,75.51,80448.0,75.92,75.99,75.19,75.51,80448.0
2015-10-20 12:00:00,75.57,75.57,74.73,75.07,78151.0,75.57,75.57,74.73,75.07,78151.0
2015-10-20 13:00:00,75.06,75.12,74.32,74.44,76548.0,75.06,75.12,74.32,74.44,76548.0
2015-10-20 14:00:00,74.44,75.1,74.34,75.07,185711.0,74.44,75.1,74.34,75.07,185711.0
2015-10-20 15:00:00,75.08,75.16,74.47,74.74,413197.0,75.08,75.16,74.47,74.74,413197.0
2015-10-21 09:30:00,74.94,75.13,74.2,74.48,69717.0,74.94,75.13,74.2,74.48,69717.0
2015-10-21 10:00:00,74.5,74.57,72.98,73.91,290481.0,74.5,74.57,72.98,73.91,290481.0
2015-10-21 11:00:00,73.91,74.11,73.58,73.98,261822.0,73.91,74.11,73.58,73.98,261822.0
2015-10-21 12:00:00,73.99,74.07,73.64,73.86,153909.0,73.99,74.07,73.64,73.86,153909.0
2015-10-21 13:00:00,73.86,73.99,73.39,73.57,254173.0,73.86,73.99,73.39,73.57,254173.0
2015-10-21 14:00:00,73.57,74.1,73.53,73.88,260496.0,73.57,74.1,73.53,73.88,260496.0
2015-10-21 15:00:00,73.87,73.9,72.96,73.03,879927.0,73.87,73.9,72.96,73.03,879927.0
2015-10-22 09:30:00,72.31,78.19,72.29,77.78,675919.0,72.31,78.19,72.29,77.78,675919.0
2015-10-22 10:00:00,77.87,78.61,76.22,77.24,722699.0,77.87,78.61,76.22,77.24,722699.0
2015-10-22 11:00:00,77.2,77.37,76.48,77.13,382603.0,77.2,77.37,76.48,77.13,382603.0
2015-10-22 12:00:00,77.12,77.39,76.45,77.39,412791.0,77.12,77.39,76.45,77.39,412791.0
2015-10-22 13:00:00,77.39,78.16,76.86,78.03,323047.0,77.39,78.16,76.86,78.03,323047.0
2015-10-22 14:00:00,78.04,78.34,77.22,77.74,374382.0,78.04,78.34,77.22,77.74,374382.0
2015-10-22 15:00:00,77.7,78.37,77.64,77.96,655743.0,77.7,78.37,77.64,77.96,655743.0
2015-10-23 09:30:00,78.19,78.19,76.0,77.18,196731.0,78.19,78.19,76.0,77.18,196731.0
2015-10-23 10:00:00,77.18,77.37,75.32,76.38,622742.0,77.18,77.37,75.32,76.38,622742.0
2015-10-23 11:00:00,76.36,76.82,76.33,76.54,255597.0,76.36,76.82,76.33,76.54,255597.0
2015-10-23 12:00:00,76.5,76.86,76.18,76.72,164652.0,76.5,76.86,76.18,76.72,164652.0
2015-10-23 13:00:00,76.68,77.8,76.65,77.57,217607.0,76.68,77.8,76.65,77.57,217607.0
2015-10-23 14:00:00,77.57,78.22,77.17,78.02,219710.0,77.57,78.22,77.17,78.02,219710.0
2015-10-23 15:00:00,78.03,78.96,77.75,78.89,658049.0,78.03,78.96,77.75,78.89,658049.0
2015-10-26 09:30:00,78.87,79.0,78.51,78.63,97740.0,78.87,79.0,78.51,78.63,97740.0
2015-10-26 10:00:00,78.52,78.78,77.75,78.77,80505.0,78.52,78.78,77.75,78.77,80505.0
2015-10-26 11:00:00,78.8,79.3,78.55,78.61,149655.0,78.8,79.3,78.55,78.61,149655.0
2015-10-26 12:00:00,78.61,78.85,78.29,78.39,36583.0,78.61,78.85,78.29,78.39,36583.0
2015-10-26 13:00:00,78.36,78.7,77.96,78.0,59912.0,78.36,78.7,77.96,78.0,59912.0
2015-10-26 14:00:00,77.98,78.99,77.98,78.96,89304.0,77.98,78.99,77.98,78.96,89304.0
2015-10-26 15:00:00,78.94,78.98,78.66,78.81,223105.0,78.94,78.98,78.66,78.81,223105.0
2015-10-27 09:30:00,78.37,79.66,78.17,79.05,64768.0,78.37,79.66,78.17,79.05,64768.0
2015-10-27 10:00:00,79.01,79.99,78.51,79.59,230659.0,79.01,79.99,78.51,79.59,230659.0
2015-10-27 11:00:00,79.52,79.99,79.17,79.45,320973.0,79.52,79.99,79.17,79.45,320973.0
2015-10-27 12:00:00,79.45,79.9,79.18,79.71,117551.0,79.45,79.9,79.18,79.71,117551.0
2015-10-27 13:00:00,79.63,79.98,79.23,79.7,144069.0,79.63,79.98,79.23,79.7,144069.0
2015-10-27 14:00:00,79.74,80.31,79.71,79.98,432057.0,79.74,80.31,79.71,79.98,432057.0
2015-10-27 15:00:00,79.97,80.47,79.91,80.17,267972.0,79.97,80.47,79.91,80.17,267972.0
2015-10-28 09:30:00,80.08,80.64,79.71,80.55,67389.0,80.08,80.64,79.71,80.55,67389.0
2015-10-28 10:00:00,80.6,81.2,80.58,81.07,151731.0,80.6,81.2,80.58,81.07,151731.0
2015-10-28 11:00:00,81.02,81.58,80.88,81.52,91400.0,81.02,81.58,80.88,81.52,91400.0
2015-10-28 12:00:00,81.56,81.57,81.21,81.38,317940.0,81.56,81.57,81.21,81.38,317940.0
2015-10-28 13:00:00,81.37,81.7,81.15,81.67,109015.0,81.37,81.7,81.15,81.67,109015.0
2015-10-28 14:00:00,81.62,81.84,80.52,81.5,200750.0,81.62,81.84,80.52,81.5,200750.0
2015-10-28 15:00:00,81.5,82.18,81.42,82.11,586300.0,81.5,82.18,81.42,82.11,586300.0
2015-10-29 09:30:00,82.01,82.91,81.58,81.6,105535.0,82.01,82.91,81.58,81.6,105535.0
2015-10-29 10:00:00,81.6,82.04,81.38,81.75,98331.0,81.6,82.04,81.38,81.75,98331.0
2015-10-29 11:00:00,81.68,81.85,81.47,81.69,60164.0,81.68,81.85,81.47,81.69,60164.0
2015-10-29 12:00:00,81.7,81.93,81.7,81.9,64090.0,81.7,81.93,81.7,81.9,64090.0
2015-10-29 13:00:00,81.85,81.86,81.46,81.51,86472.0,81.85,81.86,81.46,81.51,86472.0
2015-10-29 14:00:00,81.51,81.81,81.51,81.67,101212.0,81.51,81.81,81.51,81.67,101212.0
2015-10-29 15:00:00,81.7,81.97,81.49,81.56,130823.0,81.7,81.97,81.49,81.56,130823.0
2015-10-30 09:30:00,81.94,82.35,81.44,81.44,25073.0,81.94,82.35,81.44,81.44,25073.0
2015-10-30 10:00:00,81.49,82.01,80.9,81.74,95356.0,81.49,82.01,80.9,81.74,95356.0
2015-10-30 11:00:00,81.72,81.73,81.43,81.64,180510.0,81.72,81.73,81.43,81.64,180510.0
2015-10-30 12:00:00,81.61,81.67,81.19,81.55,58781.0,81.61,81.67,81.19,81.55,58781.0
2015-10-30 13:00:00,81.58,81.99,81.47,81.73,392860.0,81.58,81.99,81.47,81.73,392860.0
2015-10-30 14:00:00,81.7,82.23,81.62,81.95,165157.0,81.7,82.23,81.62,81.95,165157.0
2015-10-30 15:00:00,81.95,82.05,81.54,81.68,154580.0,81.95,82.05,81.54,81.68,154580.0
2015-11-02 09:30:00,81.68,81.92,80.64,81.76,75872.0,81.68,81.92,80.64,81.76,75872.0
2015-11-02 10:00:00,81.76,81.86,80.97,81.09,133896.0,81.76,81.86,80.97,81.09,133896.0
2015-11-02 11:00:00,81.09,81.63,80.94,81.5,74214.0,81.09,81.63,80.94,81.5,74214.0
2015-11-02 12:00:00,81.57,81.93,81.51,81.84,71443.0,81.57,81.93,81.51,81.84,71443.0
2015-11-02 13:00:00,81.82,82.18,81.67,82.0,85980.0,81.82,82.18,81.67,82.0,85980.0
2015-11-02 14:00:00,82.04,82.42,81.72,82.03,104747.0,82.04,82.42,81.72,82.03,104747.0
2015-11-02 15:00:00,82.08,82.18,81.93,82.02,102959.0,82.08,82.18,81.93,82.02,102959.0
2015-11-03 09:30:00,82.0,82.17,81.18,82.03,128111.0,82.0,82.17,81.18,82.03,128111.0
2015-11-03 10:00:00,81.98,82.49,81.85,82.25,140989.0,81.98,82.49,81.85,82.25,140989.0
2015-11-03 11:00:00,82.2,82.55,82.14,82.52,96233.0,82.2,82.55,82.14,82.52,96233.0
2015-11-03 12:00:00,82.48,83.68,82.42,82.84,329575.0,82.48,83.68,82.42,82.84,329575.0
2015-11-03 13:00:00,82.83,83.47,82.74,83.25,104836.0,82.83,83.47,82.74,83.25,104836.0
2015-11-03 14:00:00,83.24,83.4,82.89,83.24,80882.0,83.24,83.4,82.89,83.24,80882.0
2015-11-03 15:00:00,83.2,83.2,82.39,82.52,182974.0,83.2,83.2,82.39,82.52,182974.0
2015-11-04 09:30:00,82.67,84.4,82.41,83.31,145305.0,82.67,84.4,82.41,83.31,145305.0
2015-11-04 10:00:00,83.28,83.36,82.37,82.45,178241.0,83.28,83.36,82.37,82.45,178241.0
2015-11-04 11:00:00,82.38,83.18,82.16,82.76,132959.0,82.38,83.18,82.16,82.76,132959.0
2015-11-04 12:00:00,82.77,83.21,82.73,83.21,77664.0,82.77,83.21,82.73,83.21,77664.0
2015-11-04 13:00:00,83.23,83.26,82.74,83.08,207181.0,83.23,83.26,82.74,83.08,207181.0
2015-11-04 14:00:00,83.12,83.52,83.04,83.42,268051.0,83.12,83.52,83.04,83.42,268051.0
2015-11-04 15:00:00,83.41,83.89,83.14,83.83,354978.0,83.41,83.89,83.14,83.83,354978.0
2015-11-05 09:30:00,83.23,84.45,82.79,84.45,120180.0,83.23,84.45,82.79,84.45,120180.0
2015-11-05 10:00:00,84.42,84.49,83.62,83.81,235585.0,84.42,84.49,83.62,83.81,235585.0
2015-11-05 11:00:00,83.82,83.98,83.55,83.92,92785.0,83.82,83.98,83.55,83.92,92785.0
2015-11-05 12:00:00,83.87,84.07,83.7,84.07,88380.0,83.87,84.07,83.7,84.07,88380.0
2015-11-05 13:00:00,84.08,84.31,83.82,84.28,117366.0,84.08,84.31,83.82,84.28,117366.0
2015-11-05 14:00:00,84.28,84.39,83.66,83.8,114366.0,84.28,84.39,83.66,83.8,114366.0
2015-11-05 15:00:00,83.8,84.21,83.69,83.94,298532.0,83.8,84.21,83.69,83.94,298532.0
2015-11-06 09:30:00,84.12,85.88,84.0,85.25,230152.0,84.12,85.88,84.0,85.25,230152.0
2015-11-06 10:00:00,85.24,85.45,84.78,85.33,153485.0,85.24,85.45,84.78,85.33,153485.0
2015-11-06 11:00:00,85.26,85.79,85.05,85.54,167600.0,85.26,85.79,85.05,85.54,167600.0
2015-11-06 12:00:00,85.55,85.55,84.52,84.94,114247.0,85.55,85.55,84.52,84.94,114247.0
2015-11-06 13:00:00,84.94,85.45,84.94,85.22,67506.0,84.94,85.45,84.94,85.22,67506.0
2015-11-06 14:00:00,85.26,85.64,85.1,85.26,102983.0,85.26,85.64,85.1,85.26,102983.0
2015-11-06 15:00:00,85.25,85.45,85.11,85.24,264486.0,85.25,85.45,85.11,85.24,264486.0
2015-11-09 09:30:00,85.0,85.53,84.38,85.05,191140.0,85.0,85.53,84.38,85.05,191140.0
2015-11-09 10:00:00,85.04,85.22,84.7,85.03,249275.0,85.04,85.22,84.7,85.03,249275.0
2015-11-09 11:00:00,85.06,85.09,84.18,84.19,97165.0,85.06,85.09,84.18,84.19,97165.0
2015-11-09 12:00:00,84.16,84.93,84.07,84.73,89360.0,84.16,84.93,84.07,84.73,89360.0
2015-11-09 13:00:00,84.72,84.85,84.45,84.53,63987.0,84.72,84.85,84.45,84.53,63987.0
2015-11-09 14:00:00,84.54,84.68,84.21,84.35,101598.0,84.54,84.68,84.21,84.35,101598.0
2015-11-09 15:00:00,84.37,84.74,84.11,84.6,314746.0,84.37,84.74,84.11,84.6,314746.0
2015-11-10 09:30:00,83.73,84.45,83.21,84.16,157421.0,83.73,84.45,83.21,84.16,157421.0
2015-11-10 10:00:00,84.08,84.3,83.39,83.62,130723.0,84.08,84.3,83.39,83.62,130723.0
2015-11-10 11:00:00,83.56,83.75,83.28,83.46,105516.0,83.56,83.75,83.28,83.46,105516.0
2015-11-10 12:00:00,83.46,83.76,83.36,83.5,72375.0,83.46,83.76,83.36,83.5,72375.0
2015-11-10 13:00:00,83.53,84.14,83.31,84.02,68798.0,83.53,84.14,83.31,84.02,68798.0
2015-11-10 14:00:00,84.06,84.09,83.72,83.92,84920.0,84.06,84.09,83.72,83.92,84920.0
2015-11-10 15:00:00,83.94,84.5,83.83,84.16,329344.0,83.94,84.5,83.83,84.16,329344.0
2015-11-11 09:30:00,84.0,84.18,83.08,83.47,118900.0,84.0,84.18,83.08,83.47,118900.0
2015-11-11 10:00:00,83.41,84.33,83.26,84.18,82453.0,83.41,84.33,83.26,84.18,82453.0
2015-11-11 11:00:00,84.23,84.55,83.87,84.12,96549.0,84.23,84.55,83.87,84.12,96549.0
2015-11-11 12:00:00,84.14,84.44,84.07,84.39,45916.0,84.14,84.44,84.07,84.39,45916.0
2015-11-11 13:00:00,84.42,84.67,84.23,84.26,56334.0,84.42,84.67,84.23,84.26,56334.0
2015-11-11 14:00:00,84.23,84.54,84.17,84.2,63865.0,84.23,84.54,84.17,84.2,63865.0
2015-11-11 15:00:00,84.2,84.32,83.87,83.9,193816.0,84.2,84.32,83.87,83.9,193816.0
2015-11-12 09:30:00,83.49,83.87,82.89,83.4,62601.0,83.49,83.87,82.89,83.4,62601.0
2015-11-12 10:00:00,83.34,84.9,83.11,84.87,74161.0,83.34,84.9,83.11,84.87,74161.0
2015-11-12 11:00:00,84.94,85.25,84.76,85.12,142224.0,84.94,85.25,84.76,85.12,142224.0
2015-11-12 12:00:00,85.09,85.16,84.93,84.97,91745.0,85.09,85.16,84.93,84.97,91745.0
2015-11-12 13:00:00,84.99,85.08,84.89,85.01,45849.0,84.99,85.08,84.89,85.01,45849.0
2015-11-12 14:00:00,84.98,85.25,84.75,84.96,164989.0,84.98,85.25,84.75,84.96,164989.0
2015-11-12 15:00:00,84.9,85.02,84.5,84.5,299747.0,84.9,85.02,84.5,84.5,299747.0
2015-11-13 09:30:00,84.19,84.64,84.02,84.36,48731.0,84.19,84.64,84.02,84.36,48731.0
2015-11-13 10:00:00,84.3,84.51,82.86,83.22,205424.0,84.3,84.51,82.86,83.22,205424.0
2015-11-13 11:00:00,83.22,83.22,82.32,82.74,187777.0,83.22,83.22,82.32,82.74,187777.0
2015-11-13 12:00:00,82.76,83.19,82.53,83.19,75619.0,82.76,83.19,82.53,83.19,75619.0
2015-11-13 13:00:00,83.18,83.3,82.81,83.07,54305.0,83.18,83.3,82.81,83.07,54305.0
2015-11-13 14:00:00,83.04,83.13,82.6,82.89,177515.0,83.04,83.13,82.6,82.89,177515.0
2015-11-13 15:00:00,82.94,83.15,82.73,82.88,175358.0,82.94,83.15,82.73,82.88,175358.0
2015-11-16 09:30:00,82.57,84.01,82.04,83.62,80920.0,82.57,84.01,82.04,83.62,80920.0
2015-11-16 10:00:00,83.51,83.88,82.67,82.82,83234.0,83.51,83.88,82.67,82.82,83234.0
2015-11-16 11:00:00,82.89,83.66,82.75,83.46,37490.0,82.89,83.66,82.75,83.46,37490.0
2015-11-16 12:00:00,83.48,83.98,83.37,83.76,27980.0,83.48,83.98,83.37,83.76,27980.0
2015-11-16 13:00:00,83.76,84.19,83.73,84.13,47328.0,83.76,84.19,83.73,84.13,47328.0
2015-11-16 14:00:00,84.18,84.5,84.1,84.5,76835.0,84.18,84.5,84.1,84.5,76835.0
2015-11-16 15:00:00,84.53,84.64,83.97,84.39,201407.0,84.53,84.64,83.97,84.39,201407.0
2015-11-17 09:30:00,84.4,84.93,84.0,84.93,30981.0,84.4,84.93,84.0,84.93,30981.0
2015-11-17 10:00:00,84.9,85.4,84.55,85.08,70565.0,84.9,85.4,84.55,85.08,70565.0
2015-11-17 11:00:00,85.1,85.23,84.61,85.19,58825.0,85.1,85.23,84.61,85.19,58825.0
2015-11-17 12:00:00,85.16,85.42,84.79,84.99,76813.0,85.16,85.42,84.79,84.99,76813.0
2015-11-17 13:00:00,85.08,85.53,84.97,85.13,205207.0,85.08,85.53,84.97,85.13,205207.0
2015-11-17 14:00:00,85.04,85.26,84.59,85.04,164476.0,85.04,85.26,84.59,85.04,164476.0
2015-11-17 15:00:00,84.99,85.06,84.64,84.95,142923.0,84.99,85.06,84.64,84.95,142923.0
2015-11-18 09:30:00,85.0,85.26,84.28,84.88,80949.0,85.0,85.26,84.28,84.88,80949.0
2015-11-18 10:00:00,84.81,85.58,84.8,85.06,326799.0,84.81,85.58,84.8,85.06,326799.0
2015-11-18 11:00:00,85.03,85.17,84.93,85.14,160596.0,85.03,85.17,84.93,85.14,160596.0
2015-11-18 12:00:00,85.12,85.41,84.93,85.32,509201.0,85.12,85.41,84.93,85.32,509201.0
2015-11-18 13:00:00,85.3,85.79,85.3,85.4,78556.0,85.3,85.79,85.3,85.4,78556.0
2015-11-18 14:00:00,85.4,85.66,85.15,85.63,153959.0,85.4,85.66,85.15,85.63,153959.0
2015-11-18 15:00:00,85.59,85.95,85.29,85.74,448363.0,85.59,85.95,85.29,85.74,448363.0
2015-11-19 09:30:00,86.0,86.99,85.93,86.83,150274.0,86.0,86.99,85.93,86.83,150274.0
2015-11-19 10:00:00,86.81,86.97,86.3,86.59,262020.0,86.81,86.97,86.3,86.59,262020.0
2015-11-19 11:00:00,86.62,86.74,86.07,86.19,159556.0,86.62,86.74,86.07,86.19,159556.0
2015-11-19 12:00:00,86.23,86.69,86.23,86.56,104821.0,86.23,86.69,86.23,86.56,104821.0
2015-11-19 13:00:00,86.57,86.64,86.34,86.41,90444.0,86.57,86.64,86.34,86.41,90444.0
2015-11-19 14:00:00,86.42,86.65,85.93,85.93,136671.0,86.42,86.65,85.93,85.93,136671.0
2015-11-19 15:00:00,85.92,86.02,85.55,85.75,493368.0,85.92,86.02,85.55,85.75,493368.0
2015-11-20 09:30:00,86.14,86.61,85.77,86.46,81062.0,86.14,86.61,85.77,86.46,81062.0
2015-11-20 10:00:00,86.5,86.64,86.17,86.35,100919.0,86.5,86.64,86.17,86.35,100919.0
2015-11-20 11:00:00,86.39,86.78,86.35,86.47,102303.0,86.39,86.78,86.35,86.47,102303.0
2015-11-20 12:00:00,86.47,86.57,86.26,86.47,73992.0,86.47,86.57,86.26,86.47,73992.0
2015-11-20 13:00:00,86.54,87.21,86.48,86.56,215378.0,86.54,87.21,86.48,86.56,215378.0
2015-11-20 14:00:00,86.62,86.74,85.96,85.97,225965.0,86.62,86.74,85.96,85.97,225965.0
2015-11-20 15:00:00,85.95,86.27,85.85,86.19,380569.0,85.95,86.27,85.85,86.19,380569.0
2015-11-23 09:30:00,86.07,87.7,86.07,86.67,70156.0,86.07,87.7,86.07,86.67,70156.0
2015-11-23 10:00:00,86.63,86.78,85.95,86.06,189707.0,86.63,86.78,85.95,86.06,189707.0
2015-11-23 11:00:00,86.09,86.4,85.82,86.35,80211.0,86.09,86.4,85.82,86.35,80211.0
2015-11-23 12:00:00,86.37,86.67,86.11,86.46,118885.0,86.37,86.67,86.11,86.46,118885.0
2015-11-23 13:00:00,86.48,86.56,86.29,86.34,87014.0,86.48,86.56,86.29,86.34,87014.0
2015-11-23 14:00:00,86.32,86.44,85.95,86.39,97527.0,86.32,86.44,85.95,86.39,97527.0
2015-11-23 15:00:00,86.38,86.56,86.28,86.42,122482.0,86.38,86.56,86.28,86.42,122482.0
2015-11-24 09:30:00,85.71,86.48,85.63,86.22,109378.0,85.71,86.48,85.63,86.22,109378.0
2015-11-24 10:00:00,86.37,86.48,85.15,85.53,138588.0,86.37,86.48,85.15,85.53,138588.0
2015-11-24 11:00:00,85.53,86.41,85.19,86.19,63437.0,85.53,86.41,85.19,86.19,63437.0
2015-11-24 12:00:00,86.19,86.55,85.88,86.09,56048.0,86.19,86.55,85.88,86.09,56048.0
2015-11-24 13:00:00,86.05,86.73,86.05,86.57,90331.0,86.05,86.73,86.05,86.57,90331.0
2015-11-24 14:00:00,86.54,86.84,86.21,86.84,75833.0,86.54,86.84,86.21,86.84,75833.0
2015-11-24 15:00:00,86.82,86.86,86.57,86.72,139908.0,86.82,86.86,86.57,86.72,139908.0
2015-11-25 09:30:00,86.67,87.4,86.66,87.11,70350.0,86.67,87.4,86.66,87.11,70350.0
2015-11-25 10:00:00,87.08,87.22,86.74,87.18,33007.0,87.08,87.22,86.74,87.18,33007.0
2015-11-25 11:00:00,87.19,87.71,87.03,87.71,193948.0,87.19,87.71,87.03,87.71,193948.0
2015-11-25 12:00:00,87.73,87.73,87.29,87.44,35379.0,87.73,87.73,87.29,87.44,35379.0
2015-11-25 13:00:00,87.43,87.54,87.22,87.4,33813.0,87.43,87.54,87.22,87.4,33813.0
2015-11-25 14:00:00,87.42,87.57,86.89,87.2,63159.0,87.42,87.57,86.89,87.2,63159.0
2015-11-25 15:00:00,87.25,87.28,86.81,86.89,142094.0,87.25,87.28,86.81,86.89,142094.0
2015-11-27 09:30:00,86.74,87.61,86.66,87.21,78726.0,86.74,87.61,86.66,87.21,78726.0
2015-11-27 10:00:00,87.16,87.74,86.67,87.4,94409.0,87.16,87.74,86.67,87.4,94409.0
2015-11-27 11:00:00,87.37,87.68,87.24,87.31,75205.0,87.37,87.68,87.24,87.31,75205.0
2015-11-27 12:00:00,87.35,87.56,87.25,87.29,102458.0,87.35,87.56,87.25,87.29,102458.0
2015-11-30 09:30:00,87.58,87.58,86.4,86.64,75937.0,87.58,87.58,86.4,86.64,75937.0
2015-11-30 10:00:00,86.56,87.01,86.24,86.73,102879.0,86.56,87.01,86.24,86.73,102879.0
2015-11-30 11:00:00,86.74,86.85,86.16,86.42,76968.0,86.74,86.85,86.16,86.42,76968.0
2015-11-30 12:00:00,86.42,86.74,86.42,86.67,67193.0,86.42,86.74,86.42,86.67,67193.0
2015-11-30 13:00:00,86.66,86.74,86.14,86.51,76849.0,86.66,86.74,86.14,86.51,76849.0
2015-11-30 14:00:00,86.54,86.97,86.54,86.61,68978.0,86.54,86.97,86.54,86.61,68978.0
2015-11-30 15:00:00,86.6,87.19,86.6,86.97,251015.0,86.6,87.19,86.6,86.97,251015.0
2015-12-01 09:30:00,87.27,87.42,86.37,86.38,86519.0,87.27,87.42,86.37,86.38,86519.0
2015-12-01 10:00:00,86.37,86.85,86.17,86.46,147169.0,86.37,86.85,86.17,86.46,147169.0
2015-12-01 11:00:00,86.47,86.54,86.13,86.45,137267.0,86.47,86.54,86.13,86.45,137267.0
2015-12-01 12:00:00,86.49,86.63,86.2,86.57,106190.0,86.49,86.63,86.2,86.57,106190.0
2015-12-01 13:00:00,86.6,86.99,86.4,86.92,97195.0,86.6,86.99,86.4,86.92,97195.0
2015-12-01 14:00:00,86.89,86.96,86.47,86.6,127318.0,86.89,86.96,86.47,86.6,127318.0
2015-12-01 15:00:00,86.63,86.82,86.45,86.48,382974.0,86.63,86.82,86.45,86.48,382974.0
2015-12-02 09:30:00,87.0,88.39,86.8,88.19,209992.0,87.0,88.39,86.8,88.19,209992.0
2015-12-02 10:00:00,88.18,88.29,87.67,88.03,191308.0,88.18,88.29,87.67,88.03,191308.0
2015-12-02 11:00:00,88.03,88.63,87.89,88.34,226793.0,88.03,88.63,87.89,88.34,226793.0
2015-12-02 12:00:00,88.36,88.73,88.23,88.45,109526.0,88.36,88.73,88.23,88.45,109526.0
2015-12-02 13:00:00,88.46,88.9,87.89,88.25,232400.0,88.46,88.9,87.89,88.25,232400.0
2015-12-02 14:00:00,88.27,88.34,87.5,87.66,240591.0,88.27,88.34,87.5,87.66,240591.0
2015-12-02 15:00:00,87.69,88.07,87.38,87.55,310254.0,87.69,88.07,87.38,87.55,310254.0
2015-12-03 09:30:00,88.32,89.33,88.12,89.13,376999.0,88.32,89.33,88.12,89.13,376999.0
2015-12-03 10:00:00,89.05,89.7,88.86,89.66,377456.0,89.05,89.7,88.86,89.66,377456.0
2015-12-03 11:00:00,89.73,90.54,89.46,90.01,441207.0,89.73,90.54,89.46,90.01,441207.0
2015-12-03 12:00:00,89.96,90.03,88.89,88.94,209148.0,89.96,90.03,88.89,88.94,209148.0
2015-12-03 13:00:00,88.84,89.04,88.11,88.11,124918.0,88.84,89.04,88.11,88.11,124918.0
2015-12-03 14:00:00,88.09,88.23,87.6,87.92,156506.0,88.09,88.23,87.6,87.92,156506.0
2015-12-03 15:00:00,87.96,88.12,87.56,88.09,262987.0,87.96,88.12,87.56,88.09,262987.0
2015-12-04 09:30:00,88.1,89.55,88.1,88.67,142398.0,88.1,89.55,88.1,88.67,142398.0
2015-12-04 10:00:00,88.71,90.18,88.65,90.13,168594.0,88.71,90.18,88.65,90.13,168594.0
2015-12-04 11:00:00,90.13,90.73,89.95,90.45,242814.0,90.13,90.73,89.95,90.45,242814.0
2015-12-04 12:00:00,90.47,91.28,90.32,91.19,211005.0,90.47,91.28,90.32,91.19,211005.0
2015-12-04 13:00:00,91.19,91.19,89.93,90.31,160606.0,91.19,91.19,89.93,90.31,160606.0
2015-12-04 14:00:00,90.36,90.96,90.25,90.6,206188.0,90.36,90.96,90.25,90.6,206188.0
2015-12-04 15:00:00,90.6,90.62,89.94,90.0,436625.0,90.6,90.62,89.94,90.0,436625.0
2015-12-07 09:30:00,89.53,89.91,88.46,89.33,79734.0,89.53,89.91,88.46,89.33,79734.0
2015-12-07 10:00:00,89.29,89.34,88.04,88.17,186572.0,89.29,89.34,88.04,88.17,186572.0
2015-12-07 11:00:00,88.17,88.65,87.93,88.62,122991.0,88.17,88.65,87.93,88.62,122991.0
2015-12-07 12:00:00,88.62,88.62,88.2,88.35,68827.0,88.62,88.62,88.2,88.35,68827.0
2015-12-07 13:00:00,88.29,88.53,87.95,88.02,90880.0,88.29,88.53,87.95,88.02,90880.0
2015-12-07 14:00:00,88.04,88.2,87.75,87.86,129997.0,88.04,88.2,87.75,87.86,129997.0
2015-12-07 15:00:00,87.84,88.14,87.63,87.98,358931.0,87.84,88.14,87.63,87.98,358931.0
2015-12-08 09:30:00,87.07,87.18,85.65,86.57,133180.0,87.07,87.18,85.65,86.57,133180.0
2015-12-08 10:00:00,86.52,87.19,86.41,87.08,176466.0,86.52,87.19,86.41,87.08,176466.0
2015-12-08 11:00:00,87.14,87.5,86.78,87.02,144678.0,87.14,87.5,86.78,87.02,144678.0
2015-12-08 12:00:00,87.04,87.76,86.84,87.6,126971.0,87.04,87.76,86.84,87.6,126971.0
2015-12-08 13:00:00,87.61,87.73,87.33,87.68,153028.0,87.61,87.73,87.33,87.68,153028.0
2015-12-08 14:00:00,87.68,88.48,87.64,87.8,159898.0,87.68,88.48,87.64,87.8,159898.0
2015-12-08 15:00:00,87.8,88.12,87.69,87.73,322780.0,87.8,88.12,87.69,87.73,322780.0
2015-12-09 09:30:00,87.28,87.52,86.98,87.3,51421.0,87.28,87.52,86.98,87.3,51421.0
2015-12-09 10:00:00,87.28,87.66,87.05,87.51,100025.0,87.28,87.66,87.05,87.51,100025.0
2015-12-09 11:00:00,87.55,87.56,86.46,86.6,71202.0,87.55,87.56,86.46,86.6,71202.0
2015-12-09 12:00:00,86.63,86.74,85.8,86.11,142231.0,86.63,86.74,85.8,86.11,142231.0
2015-12-09 13:00:00,86.14,86.53,86.03,86.44,86531.0,86.14,86.53,86.03,86.44,86531.0
2015-12-09 14:00:00,86.42,86.45,85.72,85.8,149997.0,86.42,86.45,85.72,85.8,149997.0
2015-12-09 15:00:00,85.81,86.22,85.8,86.1,387705.0,85.81,86.22,85.8,86.1,387705.0
2015-12-10 09:30:00,86.07,87.3,85.97,86.75,198543.0,86.07,87.3,85.97,86.75,198543.0
2015-12-10 10:00:00,86.73,87.13,86.67,86.72,185506.0,86.73,87.13,86.67,86.72,185506.0
2015-12-10 11:00:00,86.71,87.22,86.68,87.12,72811.0,86.71,87.22,86.68,87.12,72811.0
2015-12-10 12:00:00,87.09,87.38,86.97,87.3,55716.0,87.09,87.38,86.97,87.3,55716.0
2015-12-10 13:00:00,87.3,87.58,87.19,87.47,64482.0,87.3,87.58,87.19,87.47,64482.0
2015-12-10 14:00:00,87.47,87.88,87.47,87.64,99095.0,87.47,87.88,87.47,87.64,99095.0
2015-12-10 15:00:00,87.62,87.72,86.75,86.96,187291.0,87.62,87.72,86.75,86.96,187291.0
2015-12-11 09:30:00,85.97,86.76,85.94,86.68,66375.0,85.97,86.76,85.94,86.68,66375.0
2015-12-11 10:00:00,86.74,87.0,86.08,86.14,114720.0,86.74,87.0,86.08,86.14,114720.0
2015-12-11 11:00:00,86.08,86.29,84.81,84.83,333866.0,86.08,86.29,84.81,84.83,333866.0
2015-12-11 12:00:00,84.83,85.0,84.04,84.17,262509.0,84.83,85.0,84.04,84.17,262509.0
2015-12-11 13:00:00,84.19,84.54,83.83,84.01,189753.0,84.19,84.54,83.83,84.01,189753.0
2015-12-11 14:00:00,84.01,84.38,83.63,83.69,227821.0,84.01,84.38,83.63,83.69,227821.0
2015-12-11 15:00:00,83.69,83.82,83.17,83.49,497183.0,83.69,83.82,83.17,83.49,497183.0
2015-12-14 09:30:00,83.47,84.25,83.18,83.98,94935.0,83.47,84.25,83.18,83.98,94935.0
2015-12-14 10:00:00,83.98,84.18,82.94,83.09,207469.0,83.98,84.18,82.94,83.09,207469.0
2015-12-14 11:00:00,83.05,83.05,82.12,82.79,132589.0,83.05,83.05,82.12,82.79,132589.0
2015-12-14 12:00:00,82.81,83.41,82.81,83.31,107650.0,82.81,83.41,82.81,83.31,107650.0
2015-12-14 13:00:00,83.26,83.54,83.16,83.39,115671.0,83.26,83.54,83.16,83.39,115671.0
2015-12-14 14:00:00,83.39,83.45,82.8,83.09,126891.0,83.39,83.45,82.8,83.09,126891.0
2015-12-14 15:00:00,83.09,83.78,83.08,83.59,573088.0,83.09,83.78,83.08,83.59,573088.0
2015-12-15 09:30:00,84.03,85.29,84.03,84.99,146870.0,84.03,85.29,84.03,84.99,146870.0
2015-12-15 10:00:00,84.99,85.02,84.26,84.65,239025.0,84.99,85.02,84.26,84.65,239025.0
2015-12-15 11:00:00,84.65,84.96,84.6,84.79,156479.0,84.65,84.96,84.6,84.79,156479.0
2015-12-15 12:00:00,84.78,85.78,84.77,85.78,119144.0,84.78,85.78,84.77,85.78,119144.0
2015-12-15 13:00:00,85.76,85.96,85.49,85.92,128821.0,85.76,85.96,85.49,85.92,128821.0
2015-12-15 14:00:00,85.92,86.29,85.85,86.15,143133.0,85.92,86.29,85.85,86.15,143133.0
2015-12-15 15:00:00,86.14,86.15,85.37,85.61,257915.0,86.14,86.15,85.37,85.61,257915.0
2015-12-16 09:30:00,85.99,86.32,85.47,85.72,102847.0,85.99,86.32,85.47,85.72,102847.0
2015-12-16 10:00:00,85.72,85.97,84.97,85.34,210068.0,85.72,85.97,84.97,85.34,210068.0
2015-12-16 11:00:00,85.34,85.56,85.18,85.38,145548.0,85.34,85.56,85.18,85.38,145548.0
2015-12-16 12:00:00,85.4,85.83,85.36,85.36,99964.0,85.4,85.83,85.36,85.36,99964.0
2015-12-16 13:00:00,85.38,86.54,84.94,86.08,136937.0,85.38,86.54,84.94,86.08,136937.0
2015-12-16 14:00:00,86.09,87.07,85.71,87.05,242599.0,86.09,87.07,85.71,87.05,242599.0
2015-12-16 15:00:00,87.07,87.6,86.71,87.4,385679.0,87.07,87.6,86.71,87.4,385679.0
2015-12-17 09:30:00,87.51,88.22,87.45,87.95,87099.0,87.51,88.22,87.45,87.95,87099.0
2015-12-17 10:00:00,87.96,87.96,85.69,86.34,131666.0,87.96,87.96,85.69,86.34,131666.0
2015-12-17 11:00:00,86.34,87.29,86.28,87.23,198456.0,86.34,87.29,86.28,87.23,198456.0
2015-12-17 12:00:00,87.21,87.39,86.64,87.0,134916.0,87.21,87.39,86.64,87.0,134916.0
2015-12-17 13:00:00,86.95,87.49,86.81,87.45,75215.0,86.95,87.49,86.81,87.45,75215.0
2015-12-17 14:00:00,87.44,87.75,87.14,87.71,198292.0,87.44,87.75,87.14,87.71,198292.0
2015-12-17 15:00:00,87.7,87.75,87.16,87.27,511946.0,87.7,87.75,87.16,87.27,511946.0
2015-12-18 09:30:00,87.18,87.82,87.02,87.24,167527.0,87.18,87.82,87.02,87.24,167527.0
2015-12-18 10:00:00,87.23,87.41,86.27,86.65,277479.0,87.23,87.41,86.27,86.65,277479.0
2015-12-18 11:00:00,86.69,86.74,86.21,86.67,177033.0,86.69,86.74,86.21,86.67,177033.0
2015-12-18 12:00:00,86.71,86.71,86.25,86.62,136565.0,86.71,86.71,86.25,86.62,136565.0
2015-12-18 13:00:00,86.65,87.41,86.63,87.29,169216.0,86.65,87.41,86.63,87.29,169216.0
2015-12-18 14:00:00,87.28,87.56,86.52,86.54,185637.0,87.28,87.56,86.52,86.54,185637.0
2015-12-18 15:00:00,86.56,86.8,85.72,85.76,557095.0,86.56,86.8,85.72,85.76,557095.0
2015-12-21 09:30:00,86.93,87.04,86.18,86.18,103807.0,86.93,87.04,86.18,86.18,103807.0
2015-12-21 10:00:00,86.29,86.78,86.12,86.53,190773.0,86.29,86.78,86.12,86.53,190773.0
2015-12-21 11:00:00,86.52,87.02,86.35,86.94,181015.0,86.52,87.02,86.35,86.94,181015.0
2015-12-21 12:00:00,86.87,87.1,86.37,86.78,154948.0,86.87,87.1,86.37,86.78,154948.0
2015-12-21 13:00:00,86.8,87.03,86.73,86.76,195337.0,86.8,87.03,86.73,86.76,195337.0
2015-12-21 14:00:00,86.77,86.83,86.4,86.53,88965.0,86.77,86.83,86.4,86.53,88965.0
2015-12-21 15:00:00,86.52,87.0,86.51,87.0,341196.0,86.52,87.0,86.51,87.0,341196.0
2015-12-22 09:30:00,87.5,87.55,86.89,86.96,116268.0,87.5,87.55,86.89,86.96,116268.0
2015-12-22 10:00:00,86.97,87.38,86.57,86.57,106412.0,86.97,87.38,86.57,86.57,106412.0
2015-12-22 11:00:00,86.59,87.06,86.29,86.74,78966.0,86.59,87.06,86.29,86.74,78966.0
2015-12-22 12:00:00,86.75,86.79,86.27,86.7,61492.0,86.75,86.79,86.27,86.7,61492.0
2015-12-22 13:00:00,86.68,86.68,86.08,86.22,102179.0,86.68,86.68,86.08,86.22,102179.0
2015-12-22 14:00:00,86.26,86.65,86.07,86.64,117578.0,86.26,86.65,86.07,86.64,117578.0
2015-12-22 15:00:00,86.64,86.71,86.28,86.52,297649.0,86.64,86.71,86.28,86.52,297649.0
2015-12-23 09:30:00,86.97,87.5,86.52,87.5,67804.0,86.97,87.5,86.52,87.5,67804.0
2015-12-23 10:00:00,87.5,87.63,86.68,86.76,105565.0,87.5,87.63,86.68,86.76,105565.0
2015-12-23 11:00:00,86.79,86.9,86.4,86.87,54851.0,86.79,86.9,86.4,86.87,54851.0
2015-12-23 12:00:00,86.85,86.97,86.66,86.84,49958.0,86.85,86.97,86.66,86.84,49958.0
2015-12-23 13:00:00,86.82,87.05,86.63,86.89,85430.0,86.82,87.05,86.63,86.89,85430.0
2015-12-23 14:00:00,86.89,87.05,86.77,86.86,139662.0,86.89,87.05,86.77,86.86,139662.0
2015-12-23 15:00:00,86.86,86.9,86.73,86.87,217553.0,86.86,86.9,86.73,86.87,217553.0
2015-12-24 09:30:00,86.8,87.36,86.59,87.07,32230.0,86.8,87.36,86.59,87.07,32230.0
2015-12-24 10:00:00,87.15,87.22,86.78,87.1,42328.0,87.15,87.22,86.78,87.1,42328.0
2015-12-24 11:00:00,87.12,87.13,86.73,86.99,49149.0,87.12,87.13,86.73,86.99,49149.0
2015-12-24 12:00:00,86.98,87.23,86.9,86.93,74156.0,86.98,87.23,86.9,86.93,74156.0
2015-12-28 09:30:00,86.64,87.26,86.44,86.88,36947.0,86.64,87.26,86.44,86.88,36947.0
2015-12-28 10:00:00,86.86,86.86,86.29,86.58,41474.0,86.86,86.86,86.29,86.58,41474.0
2015-12-28 11:00:00,86.56,87.0,86.55,86.92,34444.0,86.56,87.0,86.55,86.92,34444.0
2015-12-28 12:00:00,86.9,86.99,86.68,86.69,26631.0,86.9,86.99,86.68,86.69,26631.0
2015-12-28 13:00:00,86.67,87.01,86.61,86.63,56264.0,86.67,87.01,86.61,86.63,56264.0
2015-12-28 14:00:00,86.6,86.92,86.6,86.82,44007.0,86.6,86.92,86.6,86.82,44007.0
2015-12-28 15:00:00,86.84,86.93,86.75,86.93,151084.0,86.84,86.93,86.75,86.93,151084.0
2015-12-29 09:30:00,87.47,88.11,87.36,88.01,34175.0,87.47,88.11,87.36,88.01,34175.0
2015-12-29 10:00:00,88.03,88.13,87.88,87.96,120311.0,88.03,88.13,87.88,87.96,120311.0
2015-12-29 11:00:00,87.95,88.04,87.6,87.66,156624.0,87.95,88.04,87.6,87.66,156624.0
2015-12-29 12:00:00,87.62,87.87,87.36,87.73,143248.0,87.62,87.87,87.36,87.73,143248.0
2015-12-29 13:00:00,87.73,88.14,87.6,88.14,84007.0,87.73,88.14,87.6,88.14,84007.0
2015-12-29 14:00:00,88.14,88.24,88.01,88.17,106601.0,88.14,88.24,88.01,88.17,106601.0
2015-12-29 15:00:00,88.17,88.56,88.0,88.13,321840.0,88.17,88.56,88.0,88.13,321840.0
2015-12-30 09:30:00,88.2,88.36,87.13,87.23,56514.0,88.2,88.36,87.13,87.23,56514.0
2015-12-30 10:00:00,87.23,88.02,87.2,87.7,79098.0,87.23,88.02,87.2,87.7,79098.0
2015-12-30 11:00:00,87.71,87.78,87.22,87.55,52981.0,87.71,87.78,87.22,87.55,52981.0
2015-12-30 12:00:00,87.53,87.84,87.49,87.84,41184.0,87.53,87.84,87.49,87.84,41184.0
2015-12-30 13:00:00,87.85,87.91,87.65,87.84,61414.0,87.85,87.91,87.65,87.84,61414.0
2015-12-30 14:00:00,87.8,88.11,87.64,87.64,100220.0,87.8,88.11,87.64,87.64,100220.0
2015-12-30 15:00:00,87.66,87.86,87.27,87.38,168038.0,87.66,87.86,87.27,87.38,168038.0
2015-12-31 09:30:00,87.38,87.38,86.26,86.59,44812.0,87.38,87.38,86.26,86.59,44812.0
2015-12-31 10:00:00,86.61,86.76,85.99,86.44,54163.0,86.61,86.76,85.99,86.44,54163.0
2015-12-31 11:00:00,86.43,87.24,86.43,87.24,50168.0,86.43,87.24,86.43,87.24,50168.0
2015-12-31 12:00:00,87.24,87.61,87.15,87.28,54093.0,87.24,87.61,87.15,87.28,54093.0
2015-12-31 13:00:00,87.3,87.45,86.9,87.4,52448.0,87.3,87.45,86.9,87.4,52448.0
2015-12-31 14:00:00,87.42,87.46,87.16,87.37,52233.0,87.42,87.46,87.16,87.37,52233.0
2015-12-31 15:00:00,87.35,87.36,86.55,86.56,161574.0,87.35,87.36,86.55,86.56,161574.0
2016-01-04 09:30:00,84.98,85.67,83.63,84.38,88839.0,84.98,85.67,83.63,84.38,88839.0
2016-01-04 10:00:00,84.36,84.36,83.63,83.69,193669.0,84.36,84.36,83.63,83.69,193669.0
2016-01-04 11:00:00,83.69,84.14,83.23,84.01,100308.0,83.69,84.14,83.23,84.01,100308.0
2016-01-04 12:00:00,83.98,84.13,83.71,84.04,82990.0,83.98,84.13,83.71,84.04,82990.0
2016-01-04 13:00:00,84.05,84.2,83.87,83.91,78509.0,84.05,84.2,83.87,83.91,78509.0
2016-01-04 14:00:00,83.88,83.88,83.5,83.83,105808.0,83.88,83.88,83.5,83.83,105808.0
2016-01-04 15:00:00,83.81,84.11,83.17,84.08,306352.0,83.81,84.11,83.17,84.08,306352.0
2016-01-05 09:30:00,84.51,85.55,84.06,84.06,112927.0,84.51,85.55,84.06,84.06,112927.0
2016-01-05 10:00:00,84.06,84.58,83.87,84.43,65171.0,84.06,84.58,83.87,84.43,65171.0
2016-01-05 11:00:00,84.43,84.56,84.18,84.3,112923.0,84.43,84.56,84.18,84.3,112923.0
2016-01-05 12:00:00,84.27,84.35,83.7,83.76,298270.0,84.27,84.35,83.7,83.76,298270.0
2016-01-05 13:00:00,83.78,84.18,83.47,84.18,80666.0,83.78,84.18,83.47,84.18,80666.0
2016-01-05 14:00:00,84.19,84.51,84.12,84.16,62082.0,84.19,84.51,84.12,84.16,62082.0
2016-01-05 15:00:00,84.22,84.45,83.82,84.02,147262.0,84.22,84.45,83.82,84.02,147262.0
2016-01-06 09:30:00,82.88,83.06,82.57,82.79,49163.0,82.88,83.06,82.57,82.79,49163.0
2016-01-06 10:00:00,82.75,83.07,82.53,82.9,137698.0,82.75,83.07,82.53,82.9,137698.0
2016-01-06 11:00:00,82.88,83.0,82.25,82.35,144732.0,82.88,83.0,82.25,82.35,144732.0
2016-01-06 12:00:00,82.33,82.4,81.68,81.89,138633.0,82.33,82.4,81.68,81.89,138633.0
2016-01-06 13:00:00,81.86,81.97,81.41,81.48,81026.0,81.86,81.97,81.41,81.48,81026.0
2016-01-06 14:00:00,81.49,81.69,80.7,80.79,189678.0,81.49,81.69,80.7,80.79,189678.0
2016-01-06 15:00:00,80.79,81.59,80.73,81.38,368437.0,80.79,81.59,80.73,81.38,368437.0
2016-01-07 09:30:00,79.68,80.45,79.68,80.36,192491.0,79.68,80.45,79.68,80.36,192491.0
2016-01-07 10:00:00,80.33,81.49,79.69,81.46,257035.0,80.33,81.49,79.69,81.46,257035.0
2016-01-07 11:00:00,81.43,81.65,80.46,80.52,178098.0,81.43,81.65,80.46,80.52,178098.0
2016-01-07 12:00:00,80.53,80.66,79.83,79.85,72408.0,80.53,80.66,79.83,79.85,72408.0
2016-01-07 13:00:00,79.82,79.84,78.93,79.21,133953.0,79.82,79.84,78.93,79.21,133953.0
2016-01-07 14:00:00,79.22,79.67,79.16,79.46,178166.0,79.22,79.67,79.16,79.46,178166.0
2016-01-07 15:00:00,79.43,79.96,79.22,79.66,282484.0,79.43,79.96,79.22,79.66,282484.0
2016-01-08 09:30:00,80.11,80.65,80.0,80.43,61079.0,80.11,80.65,80.0,80.43,61079.0
2016-01-08 10:00:00,80.48,80.51,79.59,79.64,164257.0,80.48,80.51,79.59,79.64,164257.0
2016-01-08 11:00:00,79.64,79.79,78.34,79.1,236027.0,79.64,79.79,78.34,79.1,236027.0
2016-01-08 12:00:00,79.16,79.78,79.16,79.59,101245.0,79.16,79.78,79.16,79.59,101245.0
2016-01-08 13:00:00,79.62,79.7,79.05,79.09,92272.0,79.62,79.7,79.05,79.09,92272.0
2016-01-08 14:00:00,79.15,79.32,78.72,78.82,142909.0,79.15,79.32,78.72,78.82,142909.0
2016-01-08 15:00:00,78.83,78.98,77.89,78.12,226857.0,78.83,78.98,77.89,78.12,226857.0
2016-01-11 09:30:00,78.72,78.94,77.2,77.42,49206.0,78.72,78.94,77.2,77.42,49206.0
2016-01-11 10:00:00,77.39,78.64,77.22,78.27,133054.0,77.39,78.64,77.22,78.27,133054.0
2016-01-11 11:00:00,78.24,79.06,77.9,78.67,165328.0,78.24,79.06,77.9,78.67,165328.0
2016-01-11 12:00:00,78.67,78.81,78.23,78.32,65354.0,78.67,78.81,78.23,78.32,65354.0
2016-01-11 13:00:00,78.3,78.44,77.65,77.66,100477.0,78.3,78.44,77.65,77.66,100477.0
2016-01-11 14:00:00,77.69,78.08,77.6,77.82,93787.0,77.69,78.08,77.6,77.82,93787.0
2016-01-11 15:00:00,77.8,78.81,77.41,78.54,230753.0,77.8,78.81,77.41,78.54,230753.0
2016-01-12 09:30:00,79.77,81.49,79.73,80.92,161334.0,79.77,81.49,79.73,80.92,161334.0
2016-01-12 10:00:00,80.81,80.92,80.14,80.54,181392.0,80.81,80.92,80.14,80.54,181392.0
2016-01-12 11:00:00,80.53,80.75,80.26,80.66,180362.0,80.53,80.75,80.26,80.66,180362.0
2016-01-12 12:00:00,80.64,80.86,80.12,80.29,133687.0,80.64,80.86,80.12,80.29,133687.0
2016-01-12 13:00:00,80.3,80.67,79.98,80.16,88911.0,80.3,80.67,79.98,80.16,88911.0
2016-01-12 14:00:00,80.13,80.92,79.76,80.9,125662.0,80.13,80.92,79.76,80.9,125662.0
2016-01-12 15:00:00,80.91,81.27,80.41,81.02,276505.0,80.91,81.27,80.41,81.02,276505.0
2016-01-13 09:30:00,81.09,81.79,80.83,81.16,79017.0,81.09,81.79,80.83,81.16,79017.0
2016-01-13 10:00:00,81.17,81.45,80.48,80.65,90163.0,81.17,81.45,80.48,80.65,90163.0
2016-01-13 11:00:00,80.61,80.71,79.48,79.55,127214.0,80.61,80.71,79.48,79.55,127214.0
2016-01-13 12:00:00,79.55,79.77,78.74,78.78,91115.0,79.55,79.77,78.74,78.78,91115.0
2016-01-13 13:00:00,78.78,79.28,77.78,77.8,90994.0,78.78,79.28,77.78,77.8,90994.0
2016-01-13 14:00:00,77.72,78.09,75.49,76.85,536445.0,77.72,78.09,75.49,76.85,536445.0
2016-01-13 15:00:00,76.91,77.5,76.62,76.77,638238.0,76.91,77.5,76.62,76.77,638238.0
2016-01-14 09:30:00,77.23,77.68,74.27,74.48,174797.0,77.23,77.68,74.27,74.48,174797.0
2016-01-14 10:00:00,74.6,77.65,73.91,76.91,440515.0,74.6,77.65,73.91,76.91,440515.0
2016-01-14 11:00:00,76.96,77.04,75.84,76.65,140097.0,76.96,77.04,75.84,76.65,140097.0
2016-01-14 12:00:00,76.7,77.49,76.24,76.95,159238.0,76.7,77.49,76.24,76.95,159238.0
2016-01-14 13:00:00,76.9,77.87,76.89,77.8,54879.0,76.9,77.87,76.89,77.8,54879.0
2016-01-14 14:00:00,77.81,78.42,77.65,78.33,65137.0,77.81,78.42,77.65,78.33,65137.0
2016-01-14 15:00:00,78.33,78.5,77.89,78.21,209968.0,78.33,78.5,77.89,78.21,209968.0
2016-01-15 09:30:00,76.12,76.66,76.11,76.41,142823.0,76.12,76.66,76.11,76.41,142823.0
2016-01-15 10:00:00,76.45,77.26,76.12,76.14,177287.0,76.45,77.26,76.12,76.14,177287.0
2016-01-15 11:00:00,76.14,76.66,75.7,76.37,349090.0,76.14,76.66,75.7,76.37,349090.0
2016-01-15 12:00:00,76.27,76.27,74.72,75.97,167887.0,76.27,76.27,74.72,75.97,167887.0
2016-01-15 13:00:00,76.0,76.43,75.43,76.22,68963.0,76.0,76.43,75.43,76.22,68963.0
2016-01-15 14:00:00,76.21,76.68,75.65,76.66,134973.0,76.21,76.68,75.65,76.66,134973.0
2016-01-15 15:00:00,76.66,76.66,75.91,76.34,445595.0,76.66,76.66,75.91,76.34,445595.0
2016-01-19 09:30:00,77.16,77.69,76.45,76.87,147640.0,77.16,77.69,76.45,76.87,147640.0
2016-01-19 10:00:00,76.76,77.79,76.26,77.46,173420.0,76.76,77.79,76.26,77.46,173420.0
2016-01-19 11:00:00,77.39,77.64,76.58,76.75,60886.0,77.39,77.64,76.58,76.75,60886.0
2016-01-19 12:00:00,76.83,76.83,75.34,75.51,245051.0,76.83,76.83,75.34,75.51,245051.0
2016-01-19 13:00:00,75.53,75.81,75.08,75.18,275268.0,75.53,75.81,75.08,75.18,275268.0
2016-01-19 14:00:00,75.22,75.3,73.67,73.78,287906.0,75.22,75.3,73.67,73.78,287906.0
2016-01-19 15:00:00,73.8,74.72,73.73,74.3,469572.0,73.8,74.72,73.73,74.3,469572.0
2016-01-20 09:30:00,73.25,73.55,71.84,71.96,119375.0,73.25,73.55,71.84,71.96,119375.0
2016-01-20 10:00:00,72.02,72.34,70.6,70.78,255321.0,72.02,72.34,70.6,70.78,255321.0
2016-01-20 11:00:00,70.8,71.8,70.56,71.0,280195.0,70.8,71.8,70.56,71.0,280195.0
2016-01-20 12:00:00,70.99,71.24,70.14,71.22,182643.0,70.99,71.24,70.14,71.22,182643.0
2016-01-20 13:00:00,71.25,72.67,70.85,72.51,163854.0,71.25,72.67,70.85,72.51,163854.0
2016-01-20 14:00:00,72.46,73.39,72.09,73.1,167456.0,72.46,73.39,72.09,73.1,167456.0
2016-01-20 15:00:00,73.08,75.32,72.98,74.3,582894.0,73.08,75.32,72.98,74.3,582894.0
2016-01-21 09:30:00,74.74,74.74,73.62,74.03,49166.0,74.74,74.74,73.62,74.03,49166.0
2016-01-21 10:00:00,73.98,75.93,73.93,74.86,236891.0,73.98,75.93,73.93,74.86,236891.0
2016-01-21 11:00:00,74.87,75.87,74.73,75.8,274006.0,74.87,75.87,74.73,75.8,274006.0
2016-01-21 12:00:00,75.81,76.11,75.24,75.5,137423.0,75.81,76.11,75.24,75.5,137423.0
2016-01-21 13:00:00,75.51,75.93,74.88,74.95,198066.0,75.51,75.93,74.88,74.95,198066.0
2016-01-21 14:00:00,74.95,75.09,74.04,74.83,255534.0,74.95,75.09,74.04,74.83,255534.0
2016-01-21 15:00:00,74.8,75.12,74.35,74.42,425014.0,74.8,75.12,74.35,74.42,425014.0
2016-01-22 09:30:00,75.58,76.75,75.58,76.34,175595.0,75.58,76.75,75.58,76.34,175595.0
2016-01-22 10:00:00,76.45,76.76,75.93,76.14,146052.0,76.45,76.76,75.93,76.14,146052.0
2016-01-22 11:00:00,76.14,76.42,75.76,75.99,120993.0,76.14,76.42,75.76,75.99,120993.0
2016-01-22 12:00:00,76.04,76.48,76.03,76.35,100771.0,76.04,76.48,76.03,76.35,100771.0
2016-01-22 13:00:00,76.39,76.39,76.07,76.27,75517.0,76.39,76.39,76.07,76.27,75517.0
2016-01-22 14:00:00,76.28,76.58,76.16,76.53,136091.0,76.28,76.58,76.16,76.53,136091.0
2016-01-22 15:00:00,76.55,76.75,76.23,76.68,265397.0,76.55,76.75,76.23,76.68,265397.0
2016-01-25 09:30:00,76.44,77.0,76.12,76.84,76903.0,76.44,77.0,76.12,76.84,76903.0
2016-01-25 10:00:00,76.77,77.16,75.39,75.9,224841.0,76.77,77.16,75.39,75.9,224841.0
2016-01-25 11:00:00,75.9,76.42,75.33,75.67,248519.0,75.9,76.42,75.33,75.67,248519.0
2016-01-25 12:00:00,75.67,75.77,75.05,75.6,143395.0,75.67,75.77,75.05,75.6,143395.0
2016-01-25 13:00:00,75.62,77.05,75.61,76.31,323426.0,75.62,77.05,75.61,76.31,323426.0
2016-01-25 14:00:00,76.28,76.76,76.08,76.72,133057.0,76.28,76.76,76.08,76.72,133057.0
2016-01-25 15:00:00,76.73,76.86,75.79,76.09,359973.0,76.73,76.86,75.79,76.09,359973.0
2016-01-26 09:30:00,76.12,76.76,75.26,75.75,249689.0,76.12,76.76,75.26,75.75,249689.0
2016-01-26 10:00:00,75.76,77.19,75.42,77.03,241862.0,75.76,77.19,75.42,77.03,241862.0
2016-01-26 11:00:00,76.96,78.19,76.87,77.92,381170.0,76.96,78.19,76.87,77.92,381170.0
2016-01-26 12:00:00,77.88,78.14,77.24,77.31,188125.0,77.88,78.14,77.24,77.31,188125.0
2016-01-26 13:00:00,77.34,77.89,77.11,77.83,192960.0,77.34,77.89,77.11,77.83,192960.0
2016-01-26 14:00:00,77.84,77.84,77.3,77.33,197575.0,77.84,77.84,77.3,77.33,197575.0
2016-01-26 15:00:00,77.35,78.02,77.27,77.94,661550.0,77.35,78.02,77.27,77.94,661550.0
2016-01-27 09:30:00,77.12,77.6,76.32,76.41,136733.0,77.12,77.6,76.32,76.41,136733.0
2016-01-27 10:00:00,76.35,76.42,75.82,76.17,327131.0,76.35,76.42,75.82,76.17,327131.0
2016-01-27 11:00:00,76.2,76.64,75.81,76.18,423949.0,76.2,76.64,75.81,76.18,423949.0
2016-01-27 12:00:00,76.16,76.57,75.93,76.13,254716.0,76.16,76.57,75.93,76.13,254716.0
2016-01-27 13:00:00,76.11,76.41,75.52,76.04,261293.0,76.11,76.41,75.52,76.04,261293.0
2016-01-27 14:00:00,76.03,76.65,75.14,75.26,604617.0,76.03,76.65,75.14,75.26,604617.0
2016-01-27 15:00:00,75.25,75.78,74.53,75.58,1155705.0,75.25,75.78,74.53,75.58,1155705.0
2016-01-28 09:30:00,57.82,60.89,57.67,59.54,4129230.0,57.82,60.89,57.67,59.54,4129230.0
2016-01-28 10:00:00,59.54,60.95,58.22,60.02,3692298.0,59.54,60.95,58.22,60.02,3692298.0
2016-01-28 11:00:00,60.02,61.54,59.15,61.1,2018898.0,60.02,61.54,59.15,61.1,2018898.0
2016-01-28 12:00:00,61.1,63.89,61.0,63.55,2185379.0,61.1,63.89,61.0,63.55,2185379.0
2016-01-28 13:00:00,63.53,64.19,61.1,61.13,1634425.0,63.53,64.19,61.1,61.13,1634425.0
2016-01-28 14:00:00,61.13,63.0,61.07,62.67,1283992.0,61.13,63.0,61.07,62.67,1283992.0
2016-01-28 15:00:00,62.65,64.38,62.08,63.6,2302456.0,62.65,64.38,62.08,63.6,2302456.0
2016-01-29 09:30:00,63.99,65.13,62.89,64.62,476360.0,63.99,65.13,62.89,64.62,476360.0
2016-01-29 10:00:00,64.66,65.51,64.45,64.92,667255.0,64.66,65.51,64.45,64.92,667255.0
2016-01-29 11:00:00,64.91,65.03,62.39,62.62,636008.0,64.91,65.03,62.39,62.62,636008.0
2016-01-29 12:00:00,62.62,63.1,62.51,62.53,335344.0,62.62,63.1,62.51,62.53,335344.0
2016-01-29 13:00:00,62.53,62.63,61.72,62.47,474507.0,62.53,62.63,61.72,62.47,474507.0
2016-01-29 14:00:00,62.48,62.54,60.92,61.07,763824.0,62.48,62.54,60.92,61.07,763824.0
2016-01-29 15:00:00,61.08,62.26,60.71,62.16,1901340.0,61.08,62.26,60.71,62.16,1901340.0
2016-02-01 09:30:00,61.6,62.83,61.5,62.52,202388.0,61.6,62.83,61.5,62.52,202388.0
2016-02-01 10:00:00,62.53,62.65,61.69,62.15,286604.0,62.53,62.65,61.69,62.15,286604.0
2016-02-01 11:00:00,62.18,62.45,61.44,62.45,439639.0,62.18,62.45,61.44,62.45,439639.0
2016-02-01 12:00:00,62.44,62.57,61.57,62.16,167186.0,62.44,62.57,61.57,62.16,167186.0
2016-02-01 13:00:00,62.18,62.44,61.86,62.35,282610.0,62.18,62.44,61.86,62.35,282610.0
2016-02-01 14:00:00,62.35,62.58,62.0,62.17,254872.0,62.35,62.58,62.0,62.17,254872.0
2016-02-01 15:00:00,62.18,62.45,61.86,61.94,698036.0,62.18,62.45,61.86,61.94,698036.0
2016-02-02 09:30:00,61.48,61.64,59.35,59.42,237704.0,61.48,61.64,59.35,59.42,237704.0
2016-02-02 10:00:00,59.43,60.53,58.87,59.09,757859.0,59.43,60.53,58.87,59.09,757859.0
2016-02-02 11:00:00,59.09,59.23,58.06,58.14,615859.0,59.09,59.23,58.06,58.14,615859.0
2016-02-02 12:00:00,58.12,58.29,57.39,58.06,541513.0,58.12,58.29,57.39,58.06,541513.0
2016-02-02 13:00:00,58.06,58.18,57.36,57.63,427545.0,58.06,58.18,57.36,57.63,427545.0
2016-02-02 14:00:00,57.6,57.98,57.26,57.37,579915.0,57.6,57.98,57.26,57.37,579915.0
2016-02-02 15:00:00,57.4,57.52,56.83,57.24,1218698.0,57.4,57.52,56.83,57.24,1218698.0
2016-02-03 09:30:00,57.57,58.57,57.32,57.68,377358.0,57.57,58.57,57.32,57.68,377358.0
2016-02-03 10:00:00,57.68,58.13,56.67,57.82,698661.0,57.68,58.13,56.67,57.82,698661.0
2016-02-03 11:00:00,57.81,58.29,57.16,58.29,301367.0,57.81,58.29,57.16,58.29,301367.0
2016-02-03 12:00:00,58.29,58.87,58.25,58.82,234961.0,58.29,58.87,58.25,58.82,234961.0
2016-02-03 13:00:00,58.81,58.96,57.96,57.97,433955.0,58.81,58.96,57.96,57.97,433955.0
2016-02-03 14:00:00,57.93,59.24,57.93,59.21,398381.0,57.93,59.24,57.93,59.21,398381.0
2016-02-03 15:00:00,59.17,59.44,58.95,59.33,808746.0,59.17,59.44,58.95,59.33,808746.0
2016-02-04 09:30:00,58.85,60.19,58.67,59.82,297788.0,58.85,60.19,58.67,59.82,297788.0
2016-02-04 10:00:00,59.8,60.25,59.23,60.13,794207.0,59.8,60.25,59.23,60.13,794207.0
2016-02-04 11:00:00,60.15,60.23,59.66,59.73,480326.0,60.15,60.23,59.66,59.73,480326.0
2016-02-04 12:00:00,59.73,59.84,59.09,59.11,524180.0,59.73,59.84,59.09,59.11,524180.0
2016-02-04 13:00:00,59.12,59.48,58.94,58.99,285690.0,59.12,59.48,58.94,58.99,285690.0
2016-02-04 14:00:00,59.02,59.17,58.4,58.71,293234.0,59.02,59.17,58.4,58.71,293234.0
2016-02-04 15:00:00,58.71,58.8,58.39,58.63,516225.0,58.71,58.8,58.39,58.63,516225.0
2016-02-05 09:30:00,54.14,55.47,52.03,53.52,843411.0,54.14,55.47,52.03,53.52,843411.0
2016-02-05 10:00:00,53.51,53.74,50.78,50.78,1012087.0,53.51,53.74,50.78,50.78,1012087.0
2016-02-05 11:00:00,50.8,52.19,49.46,52.0,1418118.0,50.8,52.19,49.46,52.0,1418118.0
2016-02-05 12:00:00,52.01,53.04,51.63,52.61,616225.0,52.01,53.04,51.63,52.61,616225.0
2016-02-05 13:00:00,52.57,52.73,51.84,51.9,545725.0,52.57,52.73,51.84,51.9,545725.0
2016-02-05 14:00:00,51.87,52.59,51.59,52.06,935068.0,51.87,52.59,51.59,52.06,935068.0
2016-02-05 15:00:00,52.06,52.78,52.0,52.32,1334754.0,52.06,52.78,52.0,52.32,1334754.0
2016-02-08 09:30:00,50.92,51.12,49.4,49.43,420761.0,50.92,51.12,49.4,49.43,420761.0
2016-02-08 10:00:00,49.39,49.66,48.12,48.49,891917.0,49.39,49.66,48.12,48.49,891917.0
2016-02-08 11:00:00,48.49,48.51,47.37,48.08,940943.0,48.49,48.51,47.37,48.08,940943.0
2016-02-08 12:00:00,48.05,48.93,47.7,47.72,646685.0,48.05,48.93,47.7,47.72,646685.0
2016-02-08 13:00:00,47.72,47.73,46.45,46.92,667375.0,47.72,47.73,46.45,46.92,667375.0
2016-02-08 14:00:00,46.93,47.14,46.12,46.26,682210.0,46.93,47.14,46.12,46.26,682210.0
2016-02-08 15:00:00,46.25,47.37,45.99,47.14,1731552.0,46.25,47.37,45.99,47.14,1731552.0
2016-02-09 09:30:00,46.6,49.33,46.24,49.1,496002.0,46.6,49.33,46.24,49.1,496002.0
2016-02-09 10:00:00,49.09,49.33,47.6,47.79,783195.0,49.09,49.33,47.6,47.79,783195.0
2016-02-09 11:00:00,47.8,48.16,47.27,47.4,530063.0,47.8,48.16,47.27,47.4,530063.0
2016-02-09 12:00:00,47.41,47.64,46.66,46.98,411810.0,47.41,47.64,46.66,46.98,411810.0
2016-02-09 13:00:00,46.98,47.03,46.12,46.46,517579.0,46.98,47.03,46.12,46.46,517579.0
2016-02-09 14:00:00,46.46,47.91,46.42,47.89,656835.0,46.46,47.91,46.42,47.89,656835.0
2016-02-09 15:00:00,47.89,49.32,47.87,48.53,1539236.0,47.89,49.32,47.87,48.53,1539236.0
2016-02-10 09:30:00,48.67,50.78,48.67,50.46,333164.0,48.67,50.78,48.67,50.46,333164.0
2016-02-10 10:00:00,50.5,51.8,50.45,50.87,594503.0,50.5,51.8,50.45,50.87,594503.0
2016-02-10 11:00:00,50.88,51.53,50.5,51.32,358806.0,50.88,51.53,50.5,51.32,358806.0
2016-02-10 12:00:00,51.35,51.58,50.97,51.2,204149.0,51.35,51.58,50.97,51.2,204149.0
2016-02-10 13:00:00,51.2,51.33,50.83,50.96,217567.0,51.2,51.33,50.83,50.96,217567.0
2016-02-10 14:00:00,50.95,51.2,50.38,50.48,259484.0,50.95,51.2,50.38,50.48,259484.0
2016-02-10 15:00:00,50.5,50.89,49.97,49.99,684222.0,50.5,50.89,49.97,49.99,684222.0
2016-02-11 09:30:00,49.28,49.64,48.43,49.42,326831.0,49.28,49.64,48.43,49.42,326831.0
2016-02-11 10:00:00,49.42,49.64,48.26,48.32,264067.0,49.42,49.64,48.26,48.32,264067.0
2016-02-11 11:00:00,48.3,48.62,48.03,48.47,156608.0,48.3,48.62,48.03,48.47,156608.0
2016-02-11 12:00:00,48.47,49.31,48.26,49.2,217245.0,48.47,49.31,48.26,49.2,217245.0
2016-02-11 13:00:00,49.22,49.39,48.14,48.24,222776.0,49.22,49.39,48.14,48.24,222776.0
2016-02-11 14:00:00,48.22,48.86,47.31,48.63,526082.0,48.22,48.86,47.31,48.63,526082.0
2016-02-11 15:00:00,48.63,49.58,48.59,49.02,787200.0,48.63,49.58,48.59,49.02,787200.0
2016-02-12 09:30:00,49.48,50.29,48.39,48.68,177040.0,49.48,50.29,48.39,48.68,177040.0
2016-02-12 10:00:00,48.65,49.62,48.11,49.41,217415.0,48.65,49.62,48.11,49.41,217415.0
2016-02-12 11:00:00,49.45,50.24,49.18,49.41,256337.0,49.45,50.24,49.18,49.41,256337.0
2016-02-12 12:00:00,49.45,49.91,49.02,49.03,238479.0,49.45,49.91,49.02,49.03,238479.0
2016-02-12 13:00:00,49.02,49.12,48.54,48.54,128194.0,49.02,49.12,48.54,48.54,128194.0
2016-02-12 14:00:00,48.53,49.32,48.52,49.27,135767.0,48.53,49.32,48.52,49.27,135767.0
2016-02-12 15:00:00,49.31,50.22,49.29,50.07,700285.0,49.31,50.22,49.29,50.07,700285.0
2016-02-16 09:30:00,50.59,51.45,49.95,50.43,180100.0,50.59,51.45,49.95,50.43,180100.0
2016-02-16 10:00:00,50.43,50.76,49.98,50.55,378549.0,50.43,50.76,49.98,50.55,378549.0
2016-02-16 11:00:00,50.54,51.26,50.29,51.24,223153.0,50.54,51.26,50.29,51.24,223153.0
2016-02-16 12:00:00,51.24,51.37,50.99,51.23,136899.0,51.24,51.37,50.99,51.23,136899.0
2016-02-16 13:00:00,51.25,51.46,50.91,51.39,211136.0,51.25,51.46,50.91,51.39,211136.0
2016-02-16 14:00:00,51.38,51.52,51.11,51.38,212522.0,51.38,51.52,51.11,51.38,212522.0
2016-02-16 15:00:00,51.37,52.26,51.23,52.04,1051695.0,51.37,52.26,51.23,52.04,1051695.0
2016-02-17 09:30:00,52.5,53.99,52.31,53.38,384056.0,52.5,53.99,52.31,53.38,384056.0
2016-02-17 10:00:00,53.45,53.9,53.27,53.77,641664.0,53.45,53.9,53.27,53.77,641664.0
2016-02-17 11:00:00,53.74,54.69,53.56,54.63,697540.0,53.74,54.69,53.56,54.63,697540.0
2016-02-17 12:00:00,54.65,55.02,54.31,54.89,548949.0,54.65,55.02,54.31,54.89,548949.0
2016-02-17 13:00:00,54.87,54.92,54.58,54.62,664706.0,54.87,54.92,54.58,54.62,664706.0
2016-02-17 14:00:00,54.61,55.27,54.51,55.16,590691.0,54.61,55.27,54.51,55.16,590691.0
2016-02-17 15:00:00,55.16,55.55,55.15,55.27,1080121.0,55.16,55.55,55.15,55.27,1080121.0
2016-02-18 09:30:00,55.53,55.84,54.43,55.1,404048.0,55.53,55.84,54.43,55.1,404048.0
2016-02-18 10:00:00,55.19,55.5,54.87,55.05,433920.0,55.19,55.5,54.87,55.05,433920.0
2016-02-18 11:00:00,55.04,55.05,54.22,54.48,358750.0,55.04,55.05,54.22,54.48,358750.0
2016-02-18 12:00:00,54.47,55.13,54.39,54.75,299735.0,54.47,55.13,54.39,54.75,299735.0
2016-02-18 13:00:00,54.78,55.1,54.34,54.42,363503.0,54.78,55.1,54.34,54.42,363503.0
2016-02-18 14:00:00,54.46,54.86,54.44,54.52,382629.0,54.46,54.86,54.44,54.52,382629.0
2016-02-18 15:00:00,54.51,54.6,54.24,54.26,552126.0,54.51,54.6,54.24,54.26,552126.0
2016-02-19 09:30:00,54.22,55.14,54.06,54.91,267645.0,54.22,55.14,54.06,54.91,267645.0
2016-02-19 10:00:00,54.88,55.38,54.82,54.96,468187.0,54.88,55.38,54.82,54.96,468187.0
2016-02-19 11:00:00,54.94,55.62,54.92,55.09,381529.0,54.94,55.62,54.92,55.09,381529.0
2016-02-19 12:00:00,55.08,55.09,54.61,54.66,321323.0,55.08,55.09,54.61,54.66,321323.0
2016-02-19 13:00:00,54.68,54.8,54.57,54.68,193687.0,54.68,54.8,54.57,54.68,193687.0
2016-02-19 14:00:00,54.68,54.96,54.49,54.49,306693.0,54.68,54.96,54.49,54.49,306693.0
2016-02-19 15:00:00,54.49,54.8,54.49,54.74,600466.0,54.49,54.8,54.49,54.74,600466.0
2016-02-22 09:30:00,55.1,56.35,54.85,55.28,157038.0,55.1,56.35,54.85,55.28,157038.0
2016-02-22 10:00:00,55.29,55.79,54.41,54.57,331614.0,55.29,55.79,54.41,54.57,331614.0
2016-02-22 11:00:00,54.62,54.74,54.25,54.27,227789.0,54.62,54.74,54.25,54.27,227789.0
2016-02-22 12:00:00,54.27,54.6,54.26,54.49,174257.0,54.27,54.6,54.26,54.49,174257.0
2016-02-22 13:00:00,54.5,54.97,54.5,54.77,201930.0,54.5,54.97,54.5,54.77,201930.0
2016-02-22 14:00:00,54.79,54.92,54.53,54.64,160513.0,54.79,54.92,54.53,54.64,160513.0
2016-02-22 15:00:00,54.65,54.72,54.4,54.7,809027.0,54.65,54.72,54.4,54.7,809027.0
2016-02-23 09:30:00,54.24,54.39,53.27,53.37,272812.0,54.24,54.39,53.27,53.37,272812.0
2016-02-23 10:00:00,53.4,53.47,51.46,51.72,633268.0,53.4,53.47,51.46,51.72,633268.0
2016-02-23 11:00:00,51.69,53.01,51.45,52.55,417672.0,51.69,53.01,51.45,52.55,417672.0
2016-02-23 12:00:00,52.55,53.23,52.51,53.2,267194.0,52.55,53.23,52.51,53.2,267194.0
2016-02-23 13:00:00,53.19,53.25,52.99,53.19,187034.0,53.19,53.25,52.99,53.19,187034.0
2016-02-23 14:00:00,53.2,53.22,53.0,53.05,180608.0,53.2,53.22,53.0,53.05,180608.0
2016-02-23 15:00:00,53.05,53.17,52.85,53.01,573633.0,53.05,53.17,52.85,53.01,573633.0
2016-02-24 09:30:00,52.02,52.02,50.9,50.94,319052.0,52.02,52.02,50.9,50.94,319052.0
2016-02-24 10:00:00,50.89,50.89,50.0,50.53,532122.0,50.89,50.89,50.0,50.53,532122.0
2016-02-24 11:00:00,50.57,51.77,50.49,51.67,149836.0,50.57,51.77,50.49,51.67,149836.0
2016-02-24 12:00:00,51.67,51.96,51.53,51.82,247239.0,51.67,51.96,51.53,51.82,247239.0
2016-02-24 13:00:00,51.87,52.14,51.79,52.07,204767.0,51.87,52.14,51.79,52.07,204767.0
2016-02-24 14:00:00,52.07,52.47,51.96,52.07,220683.0,52.07,52.47,51.96,52.07,220683.0
2016-02-24 15:00:00,52.08,52.75,52.01,52.54,664256.0,52.08,52.75,52.01,52.54,664256.0
2016-02-25 09:30:00,53.11,55.0,53.11,53.93,253938.0,53.11,55.0,53.11,53.93,253938.0
2016-02-25 10:00:00,53.86,53.98,53.18,53.18,296882.0,53.86,53.98,53.18,53.18,296882.0
2016-02-25 11:00:00,53.16,53.5,52.77,53.38,192127.0,53.16,53.5,52.77,53.38,192127.0
2016-02-25 12:00:00,53.44,53.48,53.2,53.4,229862.0,53.44,53.48,53.2,53.4,229862.0
2016-02-25 13:00:00,53.4,54.19,53.34,54.13,193786.0,53.4,54.19,53.34,54.13,193786.0
2016-02-25 14:00:00,54.13,54.13,53.56,53.7,255798.0,54.13,54.13,53.56,53.7,255798.0
2016-02-25 15:00:00,53.72,54.2,53.1,54.18,917117.0,53.72,54.2,53.1,54.18,917117.0
2016-02-26 09:30:00,54.58,55.74,54.27,55.41,199092.0,54.58,55.74,54.27,55.41,199092.0
2016-02-26 10:00:00,55.47,55.88,55.16,55.85,433204.0,55.47,55.88,55.16,55.85,433204.0
2016-02-26 11:00:00,55.88,56.2,55.48,55.73,271275.0,55.88,56.2,55.48,55.73,271275.0
2016-02-26 12:00:00,55.8,55.94,55.58,55.9,323301.0,55.8,55.94,55.58,55.9,323301.0
2016-02-26 13:00:00,55.88,56.11,55.84,55.88,178465.0,55.88,56.11,55.84,55.88,178465.0
2016-02-26 14:00:00,55.89,55.95,55.48,55.48,283029.0,55.89,55.95,55.48,55.48,283029.0
2016-02-26 15:00:00,55.48,55.66,55.45,55.52,574177.0,55.48,55.66,55.45,55.52,574177.0
2016-02-29 09:30:00,55.25,55.98,55.17,55.9,139375.0,55.25,55.98,55.17,55.9,139375.0
2016-02-29 10:00:00,55.85,56.23,55.48,55.59,292230.0,55.85,56.23,55.48,55.59,292230.0
2016-02-29 11:00:00,55.57,56.02,55.56,55.6,292731.0,55.57,56.02,55.56,55.6,292731.0
2016-02-29 12:00:00,55.63,55.86,55.52,55.75,136768.0,55.63,55.86,55.52,55.75,136768.0
2016-02-29 13:00:00,55.75,55.76,55.34,55.42,270968.0,55.75,55.76,55.34,55.42,270968.0
2016-02-29 14:00:00,55.41,55.42,54.94,55.13,110534.0,55.41,55.42,54.94,55.13,110534.0
2016-02-29 15:00:00,55.1,55.24,54.94,54.98,299759.0,55.1,55.24,54.94,54.98,299759.0
2016-03-01 09:30:00,55.84,56.29,55.36,56.0,124397.0,55.84,56.29,55.36,56.0,124397.0
2016-03-01 10:00:00,56.03,56.54,55.87,56.32,587974.0,56.03,56.54,55.87,56.32,587974.0
2016-03-01 11:00:00,56.32,57.06,56.3,57.06,754667.0,56.32,57.06,56.3,57.06,754667.0
2016-03-01 12:00:00,57.05,57.3,56.13,56.41,580302.0,57.05,57.3,56.13,56.41,580302.0
2016-03-01 13:00:00,56.44,57.39,56.44,57.02,248936.0,56.44,57.39,56.44,57.02,248936.0
2016-03-01 14:00:00,57.03,57.56,57.0,57.52,375444.0,57.03,57.56,57.0,57.52,375444.0
2016-03-01 15:00:00,57.51,57.84,57.27,57.82,551682.0,57.51,57.84,57.27,57.82,551682.0
2016-03-02 09:30:00,57.5,58.11,57.5,58.03,234932.0,57.5,58.11,57.5,58.03,234932.0
2016-03-02 10:00:00,57.94,57.96,56.62,57.3,278572.0,57.94,57.96,56.62,57.3,278572.0
2016-03-02 11:00:00,57.33,57.33,56.71,56.84,145343.0,57.33,57.33,56.71,56.84,145343.0
2016-03-02 12:00:00,56.83,57.26,56.78,57.25,80202.0,56.83,57.26,56.78,57.25,80202.0
2016-03-02 13:00:00,57.22,57.61,57.14,57.25,161131.0,57.22,57.61,57.14,57.25,161131.0
2016-03-02 14:00:00,57.25,57.56,56.97,57.37,225452.0,57.25,57.56,56.97,57.37,225452.0
2016-03-02 15:00:00,57.38,57.68,57.28,57.67,305465.0,57.38,57.68,57.28,57.67,305465.0
2016-03-03 09:30:00,57.36,57.55,56.85,57.14,78532.0,57.36,57.55,56.85,57.14,78532.0
2016-03-03 10:00:00,57.14,57.54,56.74,57.49,211774.0,57.14,57.54,56.74,57.49,211774.0
2016-03-03 11:00:00,57.49,57.8,57.16,57.42,337948.0,57.49,57.8,57.16,57.42,337948.0
2016-03-03 12:00:00,57.46,57.57,57.2,57.36,215646.0,57.46,57.57,57.2,57.36,215646.0
2016-03-03 13:00:00,57.37,57.88,57.2,57.88,153865.0,57.37,57.88,57.2,57.88,153865.0
2016-03-03 14:00:00,57.86,58.25,57.64,58.21,506088.0,57.86,58.25,57.64,58.21,506088.0
2016-03-03 15:00:00,58.23,58.4,57.85,58.38,491035.0,58.23,58.4,57.85,58.38,491035.0
2016-03-04 09:30:00,58.87,59.56,58.13,59.24,167574.0,58.87,59.56,58.13,59.24,167574.0
2016-03-04 10:00:00,59.24,59.34,58.52,59.05,415392.0,59.24,59.34,58.52,59.05,415392.0
2016-03-04 11:00:00,59.08,59.26,58.6,59.26,279322.0,59.08,59.26,58.6,59.26,279322.0
2016-03-04 12:00:00,59.25,59.26,58.5,58.5,181103.0,59.25,59.26,58.5,58.5,181103.0
2016-03-04 13:00:00,58.51,58.81,58.24,58.71,127639.0,58.51,58.81,58.24,58.71,127639.0
2016-03-04 14:00:00,58.66,58.66,58.13,58.27,175383.0,58.66,58.66,58.13,58.27,175383.0
2016-03-04 15:00:00,58.3,58.68,58.23,58.53,286923.0,58.3,58.68,58.23,58.53,286923.0
2016-03-07 09:30:00,57.99,58.2,56.58,57.27,315478.0,57.99,58.2,56.58,57.27,315478.0
2016-03-07 10:00:00,57.17,57.9,57.14,57.43,172832.0,57.17,57.9,57.14,57.43,172832.0
2016-03-07 11:00:00,57.46,58.49,57.34,58.38,63138.0,57.46,58.49,57.34,58.38,63138.0
2016-03-07 12:00:00,58.41,58.67,58.35,58.58,51803.0,58.41,58.67,58.35,58.58,51803.0
2016-03-07 13:00:00,58.61,58.8,57.88,58.03,58582.0,58.61,58.8,57.88,58.03,58582.0
2016-03-07 14:00:00,58.0,58.08,57.43,57.8,135778.0,58.0,58.08,57.43,57.8,135778.0
2016-03-07 15:00:00,57.75,58.23,57.53,58.22,293718.0,57.75,58.23,57.53,58.22,293718.0
2016-03-08 09:30:00,58.41,60.43,58.15,60.04,274979.0,58.41,60.43,58.15,60.04,274979.0
2016-03-08 10:00:00,59.99,60.1,59.15,59.36,485786.0,59.99,60.1,59.15,59.36,485786.0
2016-03-08 11:00:00,59.43,60.21,59.31,60.15,198056.0,59.43,60.21,59.31,60.15,198056.0
2016-03-08 12:00:00,60.16,60.74,59.97,60.55,206344.0,60.16,60.74,59.97,60.55,206344.0
2016-03-08 13:00:00,60.55,61.06,60.49,60.74,272825.0,60.55,61.06,60.49,60.74,272825.0
2016-03-08 14:00:00,60.72,60.74,60.18,60.48,328570.0,60.72,60.74,60.18,60.48,328570.0
2016-03-08 15:00:00,60.47,60.56,60.05,60.35,710409.0,60.47,60.56,60.05,60.35,710409.0
2016-03-09 09:30:00,60.54,60.54,59.25,59.53,122681.0,60.54,60.54,59.25,59.53,122681.0
2016-03-09 10:00:00,59.49,60.12,59.4,59.67,248766.0,59.49,60.12,59.4,59.67,248766.0
2016-03-09 11:00:00,59.65,59.94,59.52,59.91,110722.0,59.65,59.94,59.52,59.91,110722.0
2016-03-09 12:00:00,59.85,59.94,59.6,59.69,221695.0,59.85,59.94,59.6,59.69,221695.0
2016-03-09 13:00:00,59.68,60.02,59.57,59.9,176036.0,59.68,60.02,59.57,59.9,176036.0
2016-03-09 14:00:00,59.93,60.22,59.84,59.96,412596.0,59.93,60.22,59.84,59.96,412596.0
2016-03-09 15:00:00,59.96,60.58,59.86,60.47,516414.0,59.96,60.58,59.86,60.47,516414.0
2016-03-10 09:30:00,61.4,62.32,61.28,61.98,158798.0,61.4,62.32,61.28,61.98,158798.0
2016-03-10 10:00:00,62.06,62.1,60.82,60.89,301906.0,62.06,62.1,60.82,60.89,301906.0
2016-03-10 11:00:00,60.92,61.16,60.47,60.97,246280.0,60.92,61.16,60.47,60.97,246280.0
2016-03-10 12:00:00,60.97,61.17,60.03,60.2,263948.0,60.97,61.17,60.03,60.2,263948.0
2016-03-10 13:00:00,60.2,60.58,60.0,60.0,293350.0,60.2,60.58,60.0,60.0,293350.0
2016-03-10 14:00:00,60.05,60.76,59.76,60.52,227008.0,60.05,60.76,59.76,60.52,227008.0
2016-03-10 15:00:00,60.57,60.79,60.2,60.74,493154.0,60.57,60.79,60.2,60.74,493154.0
2016-03-11 09:30:00,61.1,62.05,60.93,61.73,99195.0,61.1,62.05,60.93,61.73,99195.0
2016-03-11 10:00:00,61.74,62.5,61.2,62.45,344629.0,61.74,62.5,61.2,62.45,344629.0
2016-03-11 11:00:00,62.42,62.99,62.21,62.65,261823.0,62.42,62.99,62.21,62.65,261823.0
2016-03-11 12:00:00,62.67,62.84,62.41,62.41,211551.0,62.67,62.84,62.41,62.41,211551.0
2016-03-11 13:00:00,62.43,62.58,62.21,62.55,122962.0,62.43,62.58,62.21,62.55,122962.0
2016-03-11 14:00:00,62.56,62.81,62.44,62.69,127860.0,62.56,62.81,62.44,62.69,127860.0
2016-03-11 15:00:00,62.67,63.68,62.62,63.34,664843.0,62.67,63.68,62.62,63.34,664843.0
2016-03-14 09:30:00,62.84,63.11,61.86,61.86,373505.0,62.84,63.11,61.86,61.86,373505.0
2016-03-14 10:00:00,61.96,62.57,61.95,62.1,235376.0,61.96,62.57,61.95,62.1,235376.0
2016-03-14 11:00:00,62.1,62.41,62.04,62.04,308830.0,62.1,62.41,62.04,62.04,308830.0
2016-03-14 12:00:00,62.07,62.44,61.96,62.34,156151.0,62.07,62.44,61.96,62.34,156151.0
2016-03-14 13:00:00,62.31,62.51,62.06,62.18,107097.0,62.31,62.51,62.06,62.18,107097.0
2016-03-14 14:00:00,62.19,62.4,62.07,62.34,84885.0,62.19,62.4,62.07,62.34,84885.0
2016-03-14 15:00:00,62.36,62.42,62.13,62.35,312436.0,62.36,62.42,62.13,62.35,312436.0
2016-03-15 09:30:00,61.89,62.07,61.01,61.01,133539.0,61.89,62.07,61.01,61.01,133539.0
2016-03-15 10:00:00,61.04,61.49,60.75,60.92,309816.0,61.04,61.49,60.75,60.92,309816.0
2016-03-15 11:00:00,60.94,61.49,60.94,61.2,151453.0,60.94,61.49,60.94,61.2,151453.0
2016-03-15 12:00:00,61.17,61.24,60.76,61.02,167897.0,61.17,61.24,60.76,61.02,167897.0
2016-03-15 13:00:00,61.03,61.57,60.98,61.25,114437.0,61.03,61.57,60.98,61.25,114437.0
2016-03-15 14:00:00,61.27,61.35,61.11,61.32,120869.0,61.27,61.35,61.11,61.32,120869.0
2016-03-15 15:00:00,61.32,61.67,61.17,61.65,306881.0,61.32,61.67,61.17,61.65,306881.0
2016-03-16 09:30:00,61.35,61.84,61.05,61.36,57567.0,61.35,61.84,61.05,61.36,57567.0
2016-03-16 10:00:00,61.36,61.62,61.22,61.3,288943.0,61.36,61.62,61.22,61.3,288943.0
2016-03-16 11:00:00,61.29,61.4,60.97,61.08,193588.0,61.29,61.4,60.97,61.08,193588.0
2016-03-16 12:00:00,61.09,61.96,61.08,61.86,53784.0,61.09,61.96,61.08,61.86,53784.0
2016-03-16 13:00:00,61.81,61.93,61.61,61.83,80948.0,61.81,61.93,61.61,61.83,80948.0
2016-03-16 14:00:00,61.81,62.42,61.4,62.02,144179.0,61.81,62.42,61.4,62.02,144179.0
2016-03-16 15:00:00,62.01,62.64,62.01,62.38,174442.0,62.01,62.64,62.01,62.38,174442.0
2016-03-17 09:30:00,62.33,62.76,61.53,61.67,32407.0,62.33,62.76,61.53,61.67,32407.0
2016-03-17 10:00:00,61.72,61.89,60.9,61.28,323235.0,61.72,61.89,60.9,61.28,323235.0
2016-03-17 11:00:00,61.22,61.32,60.31,60.53,229717.0,61.22,61.32,60.31,60.53,229717.0
2016-03-17 12:00:00,60.55,61.01,60.15,60.68,332174.0,60.55,61.01,60.15,60.68,332174.0
2016-03-17 13:00:00,60.67,60.76,60.32,60.66,228782.0,60.67,60.76,60.32,60.66,228782.0
2016-03-17 14:00:00,60.64,61.41,60.64,61.13,227416.0,60.64,61.41,60.64,61.13,227416.0
2016-03-17 15:00:00,61.13,61.31,60.69,60.79,727764.0,61.13,61.31,60.69,60.79,727764.0
2016-03-18 09:30:00,61.05,61.3,60.17,60.5,142033.0,61.05,61.3,60.17,60.5,142033.0
2016-03-18 10:00:00,60.56,61.21,60.37,60.88,306973.0,60.56,61.21,60.37,60.88,306973.0
2016-03-18 11:00:00,60.88,61.06,60.69,60.99,194756.0,60.88,61.06,60.69,60.99,194756.0
2016-03-18 12:00:00,61.02,61.34,60.79,60.93,158581.0,61.02,61.34,60.79,60.93,158581.0
2016-03-18 13:00:00,60.95,60.97,60.07,60.51,189660.0,60.95,60.97,60.07,60.51,189660.0
2016-03-18 14:00:00,60.51,60.64,60.39,60.45,205070.0,60.51,60.64,60.39,60.45,205070.0
2016-03-18 15:00:00,60.45,60.53,59.94,60.19,1029509.0,60.45,60.53,59.94,60.19,1029509.0
2016-03-21 09:30:00,60.25,60.69,60.12,60.36,85325.0,60.25,60.69,60.12,60.36,85325.0
2016-03-21 10:00:00,60.39,61.04,59.91,60.69,105458.0,60.39,61.04,59.91,60.69,105458.0
2016-03-21 11:00:00,60.67,61.32,60.67,60.74,99768.0,60.67,61.32,60.67,60.74,99768.0
2016-03-21 12:00:00,60.76,60.76,60.12,60.73,254640.0,60.76,60.76,60.12,60.73,254640.0
2016-03-21 13:00:00,60.75,61.11,60.69,60.92,123158.0,60.75,61.11,60.69,60.92,123158.0
2016-03-21 14:00:00,60.95,61.23,60.84,61.12,112166.0,60.95,61.23,60.84,61.12,112166.0
2016-03-21 15:00:00,61.11,61.16,60.86,61.04,390270.0,61.11,61.16,60.86,61.04,390270.0
2016-03-22 09:30:00,60.42,61.96,60.25,61.85,105432.0,60.42,61.96,60.25,61.85,105432.0
2016-03-22 10:00:00,61.89,62.68,61.43,62.5,343090.0,61.89,62.68,61.43,62.5,343090.0
2016-03-22 11:00:00,62.49,62.82,62.25,62.28,94078.0,62.49,62.82,62.25,62.28,94078.0
2016-03-22 12:00:00,62.27,62.8,62.26,62.74,85292.0,62.27,62.8,62.26,62.74,85292.0
2016-03-22 13:00:00,62.72,62.72,62.43,62.47,105131.0,62.72,62.72,62.43,62.47,105131.0
2016-03-22 14:00:00,62.47,62.64,62.42,62.45,173824.0,62.47,62.64,62.42,62.45,173824.0
2016-03-22 15:00:00,62.45,62.53,61.95,62.34,414134.0,62.45,62.53,61.95,62.34,414134.0
2016-03-23 09:30:00,62.2,62.72,61.99,62.55,77800.0,62.2,62.72,61.99,62.55,77800.0
2016-03-23 10:00:00,62.48,62.57,62.09,62.4,184648.0,62.48,62.57,62.09,62.4,184648.0
2016-03-23 11:00:00,62.4,62.71,62.29,62.71,193914.0,62.4,62.71,62.29,62.71,193914.0
2016-03-23 12:00:00,62.71,63.12,62.66,63.04,170278.0,62.71,63.12,62.66,63.04,170278.0
2016-03-23 13:00:00,63.01,63.05,62.79,62.85,202196.0,63.01,63.05,62.79,62.85,202196.0
2016-03-23 14:00:00,62.86,62.94,62.38,62.41,291159.0,62.86,62.94,62.38,62.41,291159.0
2016-03-23 15:00:00,62.38,62.63,62.03,62.23,577708.0,62.38,62.63,62.03,62.23,577708.0
2016-03-24 09:30:00,61.53,61.72,60.86,61.41,83267.0,61.53,61.72,60.86,61.41,83267.0
2016-03-24 10:00:00,61.42,61.54,60.83,61.35,118006.0,61.42,61.54,60.83,61.35,118006.0
2016-03-24 11:00:00,61.37,61.54,60.93,61.05,138995.0,61.37,61.54,60.93,61.05,138995.0
2016-03-24 12:00:00,61.03,61.29,60.94,61.2,92021.0,61.03,61.29,60.94,61.2,92021.0
2016-03-24 13:00:00,61.22,61.53,61.19,61.48,55862.0,61.22,61.53,61.19,61.48,55862.0
2016-03-24 14:00:00,61.47,61.63,61.22,61.44,59592.0,61.47,61.63,61.22,61.44,59592.0
2016-03-24 15:00:00,61.44,61.68,61.37,61.67,166577.0,61.44,61.68,61.37,61.67,166577.0
2016-03-28 09:30:00,61.64,61.67,60.36,60.62,57917.0,61.64,61.67,60.36,60.62,57917.0
2016-03-28 10:00:00,60.63,60.96,59.97,60.04,208641.0,60.63,60.96,59.97,60.04,208641.0
2016-03-28 11:00:00,60.05,60.42,59.77,60.01,290256.0,60.05,60.42,59.77,60.01,290256.0
2016-03-28 12:00:00,60.01,60.51,59.92,60.38,287946.0,60.01,60.51,59.92,60.38,287946.0
2016-03-28 13:00:00,60.38,60.79,60.27,60.76,174581.0,60.38,60.79,60.27,60.76,174581.0
2016-03-28 14:00:00,60.75,60.82,60.35,60.43,135522.0,60.75,60.82,60.35,60.43,135522.0
2016-03-28 15:00:00,60.43,60.68,60.32,60.36,273245.0,60.43,60.68,60.32,60.36,273245.0
2016-03-29 09:30:00,60.24,60.44,59.95,60.12,71951.0,60.24,60.44,59.95,60.12,71951.0
2016-03-29 10:00:00,60.14,60.3,59.93,60.01,179074.0,60.14,60.3,59.93,60.01,179074.0
2016-03-29 11:00:00,60.0,60.38,59.94,60.23,137374.0,60.0,60.38,59.94,60.23,137374.0
2016-03-29 12:00:00,60.25,60.69,60.2,60.45,175513.0,60.25,60.69,60.2,60.45,175513.0
2016-03-29 13:00:00,60.43,60.71,60.34,60.65,173786.0,60.43,60.71,60.34,60.65,173786.0
2016-03-29 14:00:00,60.66,61.3,60.64,61.28,237147.0,60.66,61.3,60.64,61.28,237147.0
2016-03-29 15:00:00,61.3,61.37,61.07,61.12,366211.0,61.3,61.37,61.07,61.12,366211.0
2016-03-30 09:30:00,61.5,61.92,61.14,61.48,124359.0,61.5,61.92,61.14,61.48,124359.0
2016-03-30 10:00:00,61.48,62.43,61.47,62.14,181156.0,61.48,62.43,61.47,62.14,181156.0
2016-03-30 11:00:00,62.16,62.21,61.62,61.7,154115.0,62.16,62.21,61.62,61.7,154115.0
2016-03-30 12:00:00,61.7,61.96,61.52,61.8,99150.0,61.7,61.96,61.52,61.8,99150.0
2016-03-30 13:00:00,61.81,61.83,61.43,61.53,102099.0,61.81,61.83,61.43,61.53,102099.0
2016-03-30 14:00:00,61.53,61.71,61.34,61.36,193108.0,61.53,61.71,61.34,61.36,193108.0
2016-03-30 15:00:00,61.37,61.58,61.02,61.07,503185.0,61.37,61.58,61.02,61.07,503185.0
2016-03-31 09:30:00,60.9,61.0,59.93,59.99,100933.0,60.9,61.0,59.93,59.99,100933.0
2016-03-31 10:00:00,60.01,60.57,59.99,60.55,387783.0,60.01,60.57,59.99,60.55,387783.0
2016-03-31 11:00:00,60.55,61.15,60.4,60.89,286983.0,60.55,61.15,60.4,60.89,286983.0
2016-03-31 12:00:00,60.89,61.2,60.48,61.01,212990.0,60.89,61.2,60.48,61.01,212990.0
2016-03-31 13:00:00,61.01,61.2,60.72,60.72,135535.0,61.01,61.2,60.72,60.72,135535.0
2016-03-31 14:00:00,60.73,61.05,60.56,61.03,188126.0,60.73,61.05,60.56,61.03,188126.0
2016-03-31 15:00:00,61.03,61.41,60.94,61.19,354373.0,61.03,61.41,60.94,61.19,354373.0
2016-04-01 09:30:00,61.13,61.26,60.05,60.48,107529.0,61.13,61.26,60.05,60.48,107529.0
2016-04-01 10:00:00,60.52,61.64,60.38,61.6,270345.0,60.52,61.64,60.38,61.6,270345.0
2016-04-01 11:00:00,61.6,61.81,61.35,61.53,180782.0,61.6,61.81,61.35,61.53,180782.0
2016-04-01 12:00:00,61.55,61.65,61.23,61.39,85202.0,61.55,61.65,61.23,61.39,85202.0
2016-04-01 13:00:00,61.4,61.7,61.21,61.57,124706.0,61.4,61.7,61.21,61.57,124706.0
2016-04-01 14:00:00,61.57,61.87,61.48,61.84,118409.0,61.57,61.87,61.48,61.84,118409.0
2016-04-01 15:00:00,61.86,62.25,61.86,62.0,317866.0,61.86,62.25,61.86,62.0,317866.0
2016-04-04 09:30:00,62.07,62.81,61.95,62.22,140919.0,62.07,62.81,61.95,62.22,140919.0
2016-04-04 10:00:00,62.2,62.92,62.0,62.53,247838.0,62.2,62.92,62.0,62.53,247838.0
2016-04-04 11:00:00,62.54,63.96,62.47,63.76,288260.0,62.54,63.96,62.47,63.76,288260.0
2016-04-04 12:00:00,63.75,64.0,63.45,63.93,135489.0,63.75,64.0,63.45,63.93,135489.0
2016-04-04 13:00:00,63.92,64.13,63.68,63.98,140360.0,63.92,64.13,63.68,63.98,140360.0
2016-04-04 14:00:00,64.01,64.17,63.76,64.08,278998.0,64.01,64.17,63.76,64.08,278998.0
2016-04-04 15:00:00,64.06,64.37,63.73,64.26,737244.0,64.06,64.37,63.73,64.26,737244.0
2016-04-05 09:30:00,63.47,64.01,63.11,63.54,100194.0,63.47,64.01,63.11,63.54,100194.0
2016-04-05 10:00:00,63.54,64.14,63.47,63.89,251685.0,63.54,64.14,63.47,63.89,251685.0
2016-04-05 11:00:00,63.88,63.92,63.52,63.62,112606.0,63.88,63.92,63.52,63.62,112606.0
2016-04-05 12:00:00,63.65,63.72,63.2,63.61,132089.0,63.65,63.72,63.2,63.61,132089.0
2016-04-05 13:00:00,63.62,64.15,63.52,64.03,141927.0,63.62,64.15,63.52,64.03,141927.0
2016-04-05 14:00:00,64.02,64.41,63.7,64.22,148308.0,64.02,64.41,63.7,64.22,148308.0
2016-04-05 15:00:00,64.23,64.26,63.56,63.65,380061.0,64.23,64.26,63.56,63.65,380061.0
2016-04-06 09:30:00,63.74,64.11,63.4,63.55,52119.0,63.74,64.11,63.4,63.55,52119.0
2016-04-06 10:00:00,63.48,63.76,62.91,63.6,85859.0,63.48,63.76,62.91,63.6,85859.0
2016-04-06 11:00:00,63.65,64.03,63.32,63.43,90455.0,63.65,64.03,63.32,63.43,90455.0
2016-04-06 12:00:00,63.43,63.56,62.99,62.99,249726.0,63.43,63.56,62.99,62.99,249726.0
2016-04-06 13:00:00,63.01,63.45,63.01,63.25,240981.0,63.01,63.45,63.01,63.25,240981.0
2016-04-06 14:00:00,63.26,63.54,63.15,63.5,277486.0,63.26,63.54,63.15,63.5,277486.0
2016-04-06 15:00:00,63.51,64.05,63.5,63.83,482729.0,63.51,64.05,63.5,63.83,482729.0
2016-04-07 09:30:00,63.59,64.73,63.44,64.31,83811.0,63.59,64.73,63.44,64.31,83811.0
2016-04-07 10:00:00,64.3,64.82,64.08,64.65,184126.0,64.3,64.82,64.08,64.65,184126.0
2016-04-07 11:00:00,64.61,64.66,64.12,64.47,111517.0,64.61,64.66,64.12,64.47,111517.0
2016-04-07 12:00:00,64.42,64.47,63.75,63.92,99940.0,64.42,64.47,63.75,63.92,99940.0
2016-04-07 13:00:00,63.89,64.3,63.75,63.81,132719.0,63.89,64.3,63.75,63.81,132719.0
2016-04-07 14:00:00,63.8,63.8,63.32,63.61,83906.0,63.8,63.8,63.32,63.61,83906.0
2016-04-07 15:00:00,63.6,64.07,63.56,64.01,277185.0,63.6,64.07,63.56,64.01,277185.0
2016-04-08 09:30:00,64.36,64.89,63.82,64.62,77789.0,64.36,64.89,63.82,64.62,77789.0
2016-04-08 10:00:00,64.66,65.03,64.25,64.78,124839.0,64.66,65.03,64.25,64.78,124839.0
2016-04-08 11:00:00,64.76,64.76,64.0,64.19,113809.0,64.76,64.76,64.0,64.19,113809.0
2016-04-08 12:00:00,64.22,64.22,63.79,64.09,121332.0,64.22,64.22,63.79,64.09,121332.0
2016-04-08 13:00:00,64.06,64.41,63.89,64.4,104832.0,64.06,64.41,63.89,64.4,104832.0
2016-04-08 14:00:00,64.4,64.63,64.21,64.39,115678.0,64.4,64.63,64.21,64.39,115678.0
2016-04-08 15:00:00,64.38,64.55,64.17,64.52,373067.0,64.38,64.55,64.17,64.52,373067.0
2016-04-11 09:30:00,64.87,64.93,64.32,64.86,93342.0,64.87,64.93,64.32,64.86,93342.0
2016-04-11 10:00:00,64.88,65.33,64.58,64.7,288715.0,64.88,65.33,64.58,64.7,288715.0
2016-04-11 11:00:00,64.67,64.69,63.77,63.94,199218.0,64.67,64.69,63.77,63.94,199218.0
2016-04-11 12:00:00,63.95,64.2,63.81,64.0,64180.0,63.95,64.2,63.81,64.0,64180.0
2016-04-11 13:00:00,64.02,64.15,63.63,63.8,78402.0,64.02,64.15,63.63,63.8,78402.0
2016-04-11 14:00:00,63.81,63.95,63.61,63.88,102372.0,63.81,63.95,63.61,63.88,102372.0
2016-04-11 15:00:00,63.91,63.92,63.18,63.33,279988.0,63.91,63.92,63.18,63.33,279988.0
2016-04-12 09:30:00,62.99,63.32,62.48,62.53,57241.0,62.99,63.32,62.48,62.53,57241.0
2016-04-12 10:00:00,62.61,62.63,61.55,61.89,425410.0,62.61,62.63,61.55,61.89,425410.0
2016-04-12 11:00:00,61.88,62.28,61.85,61.95,276317.0,61.88,62.28,61.85,61.95,276317.0
2016-04-12 12:00:00,62.0,62.27,61.98,62.15,210822.0,62.0,62.27,61.98,62.15,210822.0
2016-04-12 13:00:00,62.15,62.31,62.09,62.21,311613.0,62.15,62.31,62.09,62.21,311613.0
2016-04-12 14:00:00,62.21,62.21,61.9,62.08,328367.0,62.21,62.21,61.9,62.08,328367.0
2016-04-12 15:00:00,62.08,62.25,61.64,61.76,516477.0,62.08,62.25,61.64,61.76,516477.0
2016-04-13 09:30:00,62.47,62.47,61.43,62.35,192711.0,62.47,62.47,61.43,62.35,192711.0
2016-04-13 10:00:00,62.26,62.5,62.07,62.1,225790.0,62.26,62.5,62.07,62.1,225790.0
2016-04-13 11:00:00,62.12,62.83,62.12,62.8,135492.0,62.12,62.83,62.12,62.8,135492.0
2016-04-13 12:00:00,62.8,63.05,62.72,62.88,93206.0,62.8,63.05,62.72,62.88,93206.0
2016-04-13 13:00:00,62.89,63.05,62.68,63.0,171004.0,62.89,63.05,62.68,63.0,171004.0
2016-04-13 14:00:00,63.0,63.47,62.92,63.4,280537.0,63.0,63.47,62.92,63.4,280537.0
2016-04-13 15:00:00,63.39,63.93,63.35,63.79,314884.0,63.39,63.93,63.35,63.79,314884.0
2016-04-14 09:30:00,63.08,63.3,61.9,62.99,479692.0,63.08,63.3,61.9,62.99,479692.0
2016-04-14 10:00:00,62.93,63.5,62.58,62.59,862897.0,62.93,63.5,62.58,62.59,862897.0
2016-04-14 11:00:00,62.59,63.03,62.36,62.97,286574.0,62.59,63.03,62.36,62.97,286574.0
2016-04-14 12:00:00,62.96,63.03,62.75,62.93,247811.0,62.96,63.03,62.75,62.93,247811.0
2016-04-14 13:00:00,62.92,63.29,62.88,62.98,197899.0,62.92,63.29,62.88,62.98,197899.0
2016-04-14 14:00:00,62.99,63.21,62.92,63.02,266859.0,62.99,63.21,62.92,63.02,266859.0
2016-04-14 15:00:00,63.01,63.13,62.95,62.98,630326.0,63.01,63.13,62.95,62.98,630326.0
2016-04-15 09:30:00,63.18,63.28,62.46,63.03,102025.0,63.18,63.28,62.46,63.03,102025.0
2016-04-15 10:00:00,63.0,63.42,62.67,63.06,117586.0,63.0,63.42,62.67,63.06,117586.0
2016-04-15 11:00:00,63.09,63.19,62.87,63.06,117915.0,63.09,63.19,62.87,63.06,117915.0
2016-04-15 12:00:00,63.04,63.23,62.85,62.89,111944.0,63.04,63.23,62.85,62.89,111944.0
2016-04-15 13:00:00,62.91,62.98,62.59,62.97,147371.0,62.91,62.98,62.59,62.97,147371.0
2016-04-15 14:00:00,63.0,63.23,62.92,63.23,118531.0,63.0,63.23,62.92,63.23,118531.0
2016-04-15 15:00:00,63.21,63.37,63.16,63.26,267348.0,63.21,63.37,63.16,63.26,267348.0
2016-04-18 09:30:00,63.2,64.45,63.02,64.27,99028.0,63.2,64.45,63.02,64.27,99028.0
2016-04-18 10:00:00,64.3,64.57,64.09,64.31,370982.0,64.3,64.57,64.09,64.31,370982.0
2016-04-18 11:00:00,64.32,64.46,64.07,64.26,132406.0,64.32,64.46,64.07,64.26,132406.0
2016-04-18 12:00:00,64.26,64.4,64.09,64.11,128556.0,64.26,64.4,64.09,64.11,128556.0
2016-04-18 13:00:00,64.1,64.34,63.95,64.34,310508.0,64.1,64.34,63.95,64.34,310508.0
2016-04-18 14:00:00,64.33,64.9,64.25,64.62,205399.0,64.33,64.9,64.25,64.62,205399.0
2016-04-18 15:00:00,64.62,64.63,64.34,64.48,344759.0,64.62,64.63,64.34,64.48,344759.0
2016-04-19 09:30:00,64.47,64.74,63.68,63.69,95099.0,64.47,64.74,63.68,63.69,95099.0
2016-04-19 10:00:00,63.8,64.26,63.7,64.13,291664.0,63.8,64.26,63.7,64.13,291664.0
2016-04-19 11:00:00,64.12,64.19,63.38,63.39,214623.0,64.12,64.19,63.38,63.39,214623.0
2016-04-19 12:00:00,63.38,63.4,62.55,63.11,222468.0,63.38,63.4,62.55,63.11,222468.0
2016-04-19 13:00:00,63.1,63.48,63.0,63.4,108340.0,63.1,63.48,63.0,63.4,108340.0
2016-04-19 14:00:00,63.41,63.69,63.32,63.6,274992.0,63.41,63.69,63.32,63.6,274992.0
2016-04-19 15:00:00,63.6,63.73,63.38,63.67,511511.0,63.6,63.73,63.38,63.67,511511.0
2016-04-20 09:30:00,64.18,64.65,63.88,64.33,218568.0,64.18,64.65,63.88,64.33,218568.0
2016-04-20 10:00:00,64.25,64.73,64.1,64.63,281436.0,64.25,64.73,64.1,64.63,281436.0
2016-04-20 11:00:00,64.58,65.22,64.56,65.16,293346.0,64.58,65.22,64.56,65.16,293346.0
2016-04-20 12:00:00,65.17,65.37,64.71,64.92,199005.0,65.17,65.37,64.71,64.92,199005.0
2016-04-20 13:00:00,64.93,64.99,64.75,64.9,167443.0,64.93,64.99,64.75,64.9,167443.0
2016-04-20 14:00:00,64.87,65.44,64.81,65.42,289451.0,64.87,65.44,64.81,65.42,289451.0
2016-04-20 15:00:00,65.43,65.5,64.9,65.16,867703.0,65.43,65.5,64.9,65.16,867703.0
2016-04-21 09:30:00,74.77,76.84,73.21,74.48,2056680.0,74.77,76.84,73.21,74.48,2056680.0
2016-04-21 10:00:00,74.49,75.47,74.19,75.04,1522215.0,74.49,75.47,74.19,75.04,1522215.0
2016-04-21 11:00:00,75.05,75.3,74.5,75.11,653549.0,75.05,75.3,74.5,75.11,653549.0
2016-04-21 12:00:00,75.12,75.14,74.31,74.53,705432.0,75.12,75.14,74.31,74.53,705432.0
2016-04-21 13:00:00,74.55,75.05,74.43,74.75,439661.0,74.55,75.05,74.43,74.75,439661.0
2016-04-21 14:00:00,74.76,74.82,73.88,73.97,671837.0,74.76,74.82,73.88,73.97,671837.0
2016-04-21 15:00:00,73.98,74.66,73.72,74.26,1568339.0,73.98,74.66,73.72,74.26,1568339.0
2016-04-22 09:30:00,73.39,73.75,72.62,72.94,408751.0,73.39,73.75,72.62,72.94,408751.0
2016-04-22 10:00:00,72.94,73.05,71.84,72.09,651507.0,72.94,73.05,71.84,72.09,651507.0
2016-04-22 11:00:00,72.13,72.32,71.8,72.07,371214.0,72.13,72.32,71.8,72.07,371214.0
2016-04-22 12:00:00,72.09,72.55,72.09,72.53,213109.0,72.09,72.55,72.09,72.53,213109.0
2016-04-22 13:00:00,72.56,73.23,72.43,73.12,371808.0,72.56,73.23,72.43,73.12,371808.0
2016-04-22 14:00:00,73.12,73.4,72.9,73.39,224896.0,73.12,73.4,72.9,73.39,224896.0
2016-04-22 15:00:00,73.39,73.41,73.01,73.13,461148.0,73.39,73.41,73.01,73.13,461148.0
2016-04-25 09:30:00,73.35,74.57,73.1,74.08,271779.0,73.35,74.57,73.1,74.08,271779.0
2016-04-25 10:00:00,74.05,74.21,73.51,73.93,554038.0,74.05,74.21,73.51,73.93,554038.0
2016-04-25 11:00:00,73.93,73.93,73.2,73.47,284326.0,73.93,73.93,73.2,73.47,284326.0
2016-04-25 12:00:00,73.47,73.95,73.17,73.76,179596.0,73.47,73.95,73.17,73.76,179596.0
2016-04-25 13:00:00,73.77,73.85,73.35,73.5,204485.0,73.77,73.85,73.35,73.5,204485.0
2016-04-25 14:00:00,73.51,73.61,73.27,73.5,135004.0,73.51,73.61,73.27,73.5,135004.0
2016-04-25 15:00:00,73.49,73.51,73.11,73.42,501657.0,73.49,73.51,73.11,73.42,501657.0
2016-04-26 09:30:00,73.42,73.49,72.8,73.07,97637.0,73.42,73.49,72.8,73.07,97637.0
2016-04-26 10:00:00,73.1,73.34,72.28,72.29,261418.0,73.1,73.34,72.28,72.29,261418.0
2016-04-26 11:00:00,72.29,72.91,72.07,72.8,146220.0,72.29,72.91,72.07,72.8,146220.0
2016-04-26 12:00:00,72.82,73.03,72.67,72.88,120218.0,72.82,73.03,72.67,72.88,120218.0
2016-04-26 13:00:00,72.86,72.93,72.44,72.65,87571.0,72.86,72.93,72.44,72.65,87571.0
2016-04-26 14:00:00,72.68,72.76,72.49,72.7,135117.0,72.68,72.76,72.49,72.7,135117.0
2016-04-26 15:00:00,72.7,72.79,72.52,72.66,307251.0,72.7,72.79,72.52,72.66,307251.0
2016-04-27 09:30:00,72.25,73.81,72.25,73.39,78340.0,72.25,73.81,72.25,73.39,78340.0
2016-04-27 10:00:00,73.46,73.69,72.46,72.87,197761.0,73.46,73.69,72.46,72.87,197761.0
2016-04-27 11:00:00,72.86,73.37,72.27,73.28,121371.0,72.86,73.37,72.27,73.28,121371.0
2016-04-27 12:00:00,73.29,73.31,72.79,72.89,73377.0,73.29,73.31,72.79,72.89,73377.0
2016-04-27 13:00:00,72.87,72.97,72.58,72.97,84109.0,72.87,72.97,72.58,72.97,84109.0
2016-04-27 14:00:00,72.91,73.3,72.73,73.07,109843.0,72.91,73.3,72.73,73.07,109843.0
2016-04-27 15:00:00,73.08,73.49,73.03,73.16,475507.0,73.08,73.49,73.03,73.16,475507.0
2016-04-28 09:30:00,73.12,73.64,72.6,73.53,80189.0,73.12,73.64,72.6,73.53,80189.0
2016-04-28 10:00:00,73.46,73.63,73.03,73.19,150280.0,73.46,73.63,73.03,73.19,150280.0
2016-04-28 11:00:00,73.24,73.3,72.98,73.2,136056.0,73.24,73.3,72.98,73.2,136056.0
2016-04-28 12:00:00,73.23,73.27,72.59,72.65,89187.0,73.23,73.27,72.59,72.65,89187.0
2016-04-28 13:00:00,72.64,72.67,72.04,72.16,151893.0,72.64,72.67,72.04,72.16,151893.0
2016-04-28 14:00:00,72.18,72.27,71.87,71.97,121198.0,72.18,72.27,71.87,71.97,121198.0
2016-04-28 15:00:00,71.97,71.98,71.12,71.37,436444.0,71.97,71.98,71.12,71.37,436444.0
2016-04-29 09:30:00,71.34,72.13,70.62,70.62,60696.0,71.34,72.13,70.62,70.62,60696.0
2016-04-29 10:00:00,70.67,71.36,70.48,71.06,229833.0,70.67,71.36,70.48,71.06,229833.0
2016-04-29 11:00:00,71.05,71.09,70.17,70.8,138051.0,71.05,71.09,70.17,70.8,138051.0
2016-04-29 12:00:00,70.82,71.17,70.53,71.01,164495.0,70.82,71.17,70.53,71.01,164495.0
2016-04-29 13:00:00,70.99,71.58,70.87,71.36,127702.0,70.99,71.58,70.87,71.36,127702.0
2016-04-29 14:00:00,71.38,71.45,70.78,70.95,271549.0,71.38,71.45,70.78,70.95,271549.0
2016-04-29 15:00:00,70.96,71.65,70.76,71.48,458948.0,70.96,71.65,70.76,71.48,458948.0
2016-05-02 09:30:00,71.45,71.76,70.86,71.29,38463.0,71.45,71.76,70.86,71.29,38463.0
2016-05-02 10:00:00,71.33,72.1,71.04,71.09,81416.0,71.33,72.1,71.04,71.09,81416.0
2016-05-02 11:00:00,71.09,71.6,71.02,71.45,220563.0,71.09,71.6,71.02,71.45,220563.0
2016-05-02 12:00:00,71.43,71.54,71.19,71.21,49687.0,71.43,71.54,71.19,71.21,49687.0
2016-05-02 13:00:00,71.22,71.46,70.96,71.41,155401.0,71.22,71.46,70.96,71.41,155401.0
2016-05-02 14:00:00,71.42,71.92,71.4,71.87,128277.0,71.42,71.92,71.4,71.87,128277.0
2016-05-02 15:00:00,71.89,72.09,71.76,72.02,252612.0,71.89,72.09,71.76,72.02,252612.0
2016-05-03 09:30:00,71.04,71.09,69.85,69.85,79889.0,71.04,71.09,69.85,69.85,79889.0
2016-05-03 10:00:00,69.85,70.01,69.19,69.65,254780.0,69.85,70.01,69.19,69.65,254780.0
2016-05-03 11:00:00,69.68,69.75,69.23,69.25,139615.0,69.68,69.75,69.23,69.25,139615.0
2016-05-03 12:00:00,69.27,69.68,69.14,69.67,110996.0,69.27,69.68,69.14,69.67,110996.0
2016-05-03 13:00:00,69.65,70.38,69.58,70.23,156193.0,69.65,70.38,69.58,70.23,156193.0
2016-05-03 14:00:00,70.23,70.24,69.92,70.08,163261.0,70.23,70.24,69.92,70.08,163261.0
2016-05-03 15:00:00,70.09,70.11,69.7,69.81,228393.0,70.09,70.11,69.7,69.81,228393.0
2016-05-04 09:30:00,69.48,69.83,68.25,68.52,199899.0,69.48,69.83,68.25,68.52,199899.0
2016-05-04 10:00:00,68.52,69.19,68.39,68.46,178224.0,68.52,69.19,68.39,68.46,178224.0
2016-05-04 11:00:00,68.47,68.67,67.91,68.47,182845.0,68.47,68.67,67.91,68.47,182845.0
2016-05-04 12:00:00,68.49,68.62,68.37,68.45,116705.0,68.49,68.62,68.37,68.45,116705.0
2016-05-04 13:00:00,68.42,68.55,67.93,67.97,93505.0,68.42,68.55,67.93,67.97,93505.0
2016-05-04 14:00:00,67.95,67.95,67.55,67.66,173463.0,67.95,67.95,67.55,67.66,173463.0
2016-05-04 15:00:00,67.67,67.8,67.52,67.56,442288.0,67.67,67.8,67.52,67.56,442288.0
2016-05-05 09:30:00,68.07,68.4,67.65,67.78,225985.0,68.07,68.4,67.65,67.78,225985.0
2016-05-05 10:00:00,67.76,68.58,67.62,68.47,167773.0,67.76,68.58,67.62,68.47,167773.0
2016-05-05 11:00:00,68.45,68.63,68.1,68.36,121084.0,68.45,68.63,68.1,68.36,121084.0
2016-05-05 12:00:00,68.37,68.62,68.31,68.51,77013.0,68.37,68.62,68.31,68.51,77013.0
2016-05-05 13:00:00,68.47,68.49,67.26,67.33,160081.0,68.47,68.49,67.26,67.33,160081.0
2016-05-05 14:00:00,67.33,67.92,67.29,67.74,100812.0,67.33,67.92,67.29,67.74,100812.0
2016-05-05 15:00:00,67.74,68.09,67.65,67.81,264737.0,67.74,68.09,67.65,67.81,264737.0
2016-05-06 09:30:00,67.05,67.74,66.78,66.82,98584.0,67.05,67.74,66.78,66.82,98584.0
2016-05-06 10:00:00,66.88,67.15,65.88,66.02,187434.0,66.88,67.15,65.88,66.02,187434.0
2016-05-06 11:00:00,66.05,66.42,65.83,65.86,204571.0,66.05,66.42,65.83,65.86,204571.0
2016-05-06 12:00:00,65.87,66.52,65.84,66.5,125558.0,65.87,66.52,65.84,66.5,125558.0
2016-05-06 13:00:00,66.51,66.96,66.43,66.96,184434.0,66.51,66.96,66.43,66.96,184434.0
2016-05-06 14:00:00,66.96,67.41,66.93,67.28,150164.0,66.96,67.41,66.93,67.28,150164.0
2016-05-06 15:00:00,67.22,67.36,67.06,67.28,428597.0,67.22,67.36,67.06,67.28,428597.0
2016-05-09 09:30:00,66.85,68.3,66.85,68.02,87081.0,66.85,68.3,66.85,68.02,87081.0
2016-05-09 10:00:00,68.06,68.13,67.57,67.72,132990.0,68.06,68.13,67.57,67.72,132990.0
2016-05-09 11:00:00,67.73,68.0,67.42,67.88,87679.0,67.73,68.0,67.42,67.88,87679.0
2016-05-09 12:00:00,67.84,68.17,67.76,67.83,66243.0,67.84,68.17,67.76,67.83,66243.0
2016-05-09 13:00:00,67.83,67.95,67.72,67.76,58358.0,67.83,67.95,67.72,67.76,58358.0
2016-05-09 14:00:00,67.75,67.95,67.69,67.86,54991.0,67.75,67.95,67.69,67.86,54991.0
2016-05-09 15:00:00,67.86,67.87,67.3,67.44,219948.0,67.86,67.87,67.3,67.44,219948.0
2016-05-10 09:30:00,67.44,68.66,67.18,68.04,190384.0,67.44,68.66,67.18,68.04,190384.0
2016-05-10 10:00:00,67.99,68.39,67.78,68.16,74678.0,67.99,68.39,67.78,68.16,74678.0
2016-05-10 11:00:00,68.15,68.25,67.92,68.12,141945.0,68.15,68.25,67.92,68.12,141945.0
2016-05-10 12:00:00,68.11,68.34,67.87,68.3,122032.0,68.11,68.34,67.87,68.3,122032.0
2016-05-10 13:00:00,68.3,68.31,67.93,68.01,103089.0,68.3,68.31,67.93,68.01,103089.0
2016-05-10 14:00:00,68.03,68.14,67.9,67.99,120036.0,68.03,68.14,67.9,67.99,120036.0
2016-05-10 15:00:00,67.99,68.7,67.98,68.51,460946.0,67.99,68.7,67.98,68.51,460946.0
2016-05-11 09:30:00,68.51,69.7,68.41,69.7,150575.0,68.51,69.7,68.41,69.7,150575.0
2016-05-11 10:00:00,69.65,70.12,69.5,69.75,218831.0,69.65,70.12,69.5,69.75,218831.0
2016-05-11 11:00:00,69.74,69.91,69.35,69.68,102284.0,69.74,69.91,69.35,69.68,102284.0
2016-05-11 12:00:00,69.71,69.85,69.47,69.56,419824.0,69.71,69.85,69.47,69.56,419824.0
2016-05-11 13:00:00,69.56,69.58,69.21,69.25,94936.0,69.56,69.58,69.21,69.25,94936.0
2016-05-11 14:00:00,69.26,69.27,68.8,68.96,110224.0,69.26,69.27,68.8,68.96,110224.0
2016-05-11 15:00:00,68.99,69.09,68.61,68.63,267567.0,68.99,69.09,68.61,68.63,267567.0
2016-05-12 09:30:00,69.35,69.58,68.38,68.41,89996.0,69.35,69.58,68.38,68.41,89996.0
2016-05-12 10:00:00,68.35,69.44,68.34,68.7,167293.0,68.35,69.44,68.34,68.7,167293.0
2016-05-12 11:00:00,68.74,68.77,67.58,67.64,132053.0,68.74,68.77,67.58,67.64,132053.0
2016-05-12 12:00:00,67.64,67.64,67.28,67.53,119028.0,67.64,67.64,67.28,67.53,119028.0
2016-05-12 13:00:00,67.54,67.6,67.2,67.6,132303.0,67.54,67.6,67.2,67.6,132303.0
2016-05-12 14:00:00,67.59,68.13,67.57,67.92,146756.0,67.59,68.13,67.57,67.92,146756.0
2016-05-12 15:00:00,67.9,67.93,67.38,67.45,359308.0,67.9,67.93,67.38,67.45,359308.0
2016-05-13 09:30:00,67.26,68.38,67.23,67.84,101986.0,67.26,68.38,67.23,67.84,101986.0
2016-05-13 10:00:00,67.95,68.04,66.84,67.02,182219.0,67.95,68.04,66.84,67.02,182219.0
2016-05-13 11:00:00,67.05,67.63,67.05,67.38,169155.0,67.05,67.63,67.05,67.38,169155.0
2016-05-13 12:00:00,67.37,67.7,67.18,67.43,178815.0,67.37,67.7,67.18,67.43,178815.0
2016-05-13 13:00:00,67.48,67.93,67.0,67.09,143433.0,67.48,67.93,67.0,67.09,143433.0
2016-05-13 14:00:00,67.09,67.44,66.96,67.38,136084.0,67.09,67.44,66.96,67.38,136084.0
2016-05-13 15:00:00,67.36,67.56,67.26,67.45,303247.0,67.36,67.56,67.26,67.45,303247.0
2016-05-16 09:30:00,67.56,68.73,67.29,67.91,56020.0,67.56,68.73,67.29,67.91,56020.0
2016-05-16 10:00:00,67.9,68.57,67.69,68.5,119681.0,67.9,68.57,67.69,68.5,119681.0
2016-05-16 11:00:00,68.54,68.93,68.29,68.86,102694.0,68.54,68.93,68.29,68.86,102694.0
2016-05-16 12:00:00,68.87,69.41,68.78,69.36,197034.0,68.87,69.41,68.78,69.36,197034.0
2016-05-16 13:00:00,69.36,69.75,69.23,69.66,115312.0,69.36,69.75,69.23,69.66,115312.0
2016-05-16 14:00:00,69.66,70.45,69.6,70.28,441627.0,69.66,70.45,69.6,70.28,441627.0
2016-05-16 15:00:00,70.27,70.39,70.0,70.3,616972.0,70.27,70.39,70.0,70.3,616972.0
2016-05-17 09:30:00,70.17,70.5,69.29,69.85,115313.0,70.17,70.5,69.29,69.85,115313.0
2016-05-17 10:00:00,69.76,70.16,69.17,70.13,130390.0,69.76,70.16,69.17,70.13,130390.0
2016-05-17 11:00:00,70.13,70.51,69.86,70.44,153573.0,70.13,70.51,69.86,70.44,153573.0
2016-05-17 12:00:00,70.41,70.45,69.85,70.13,81479.0,70.41,70.45,69.85,70.13,81479.0
2016-05-17 13:00:00,70.11,70.31,69.92,69.93,96607.0,70.11,70.31,69.92,69.93,96607.0
2016-05-17 14:00:00,69.91,69.99,68.96,69.12,76889.0,69.91,69.99,68.96,69.12,76889.0
2016-05-17 15:00:00,69.15,69.56,69.02,69.49,235612.0,69.15,69.56,69.02,69.49,235612.0
2016-05-18 09:30:00,69.59,70.34,69.38,70.28,70080.0,69.59,70.34,69.38,70.28,70080.0
2016-05-18 10:00:00,70.33,71.05,70.17,70.46,169490.0,70.33,71.05,70.17,70.46,169490.0
2016-05-18 11:00:00,70.5,70.59,70.13,70.13,76125.0,70.5,70.59,70.13,70.13,76125.0
2016-05-18 12:00:00,70.18,70.27,69.88,70.24,65243.0,70.18,70.27,69.88,70.24,65243.0
2016-05-18 13:00:00,70.25,70.6,70.25,70.37,53442.0,70.25,70.6,70.25,70.37,53442.0
2016-05-18 14:00:00,70.34,70.34,69.23,69.73,93340.0,70.34,70.34,69.23,69.73,93340.0
2016-05-18 15:00:00,69.73,70.05,69.52,70.01,170955.0,69.73,70.05,69.52,70.01,170955.0
2016-05-19 09:30:00,71.0,72.0,70.99,71.05,235571.0,71.0,72.0,70.99,71.05,235571.0
2016-05-19 10:00:00,71.04,71.3,69.7,70.18,319821.0,71.04,71.3,69.7,70.18,319821.0
2016-05-19 11:00:00,70.16,70.58,69.74,69.96,157370.0,70.16,70.58,69.74,69.96,157370.0
2016-05-19 12:00:00,69.98,70.21,69.61,69.79,71663.0,69.98,70.21,69.61,69.79,71663.0
2016-05-19 13:00:00,69.82,70.46,69.74,70.27,132140.0,69.82,70.46,69.74,70.27,132140.0
2016-05-19 14:00:00,70.23,70.49,69.73,69.8,297008.0,70.23,70.49,69.73,69.8,297008.0
2016-05-19 15:00:00,69.79,69.98,69.65,69.77,309106.0,69.79,69.98,69.65,69.77,309106.0
2016-05-20 09:30:00,70.38,70.77,70.01,70.7,93544.0,70.38,70.77,70.01,70.7,93544.0
2016-05-20 10:00:00,70.7,70.75,69.55,70.16,209366.0,70.7,70.75,69.55,70.16,209366.0
2016-05-20 11:00:00,70.17,70.54,69.85,70.28,200710.0,70.17,70.54,69.85,70.28,200710.0
2016-05-20 12:00:00,70.28,70.55,70.05,70.34,197063.0,70.28,70.55,70.05,70.34,197063.0
2016-05-20 13:00:00,70.37,70.44,69.94,69.98,434258.0,70.37,70.44,69.94,69.98,434258.0
2016-05-20 14:00:00,69.98,70.14,68.08,70.0,691302.0,69.98,70.14,68.08,70.0,691302.0
2016-05-20 15:00:00,70.0,70.08,69.79,70.0,720656.0,70.0,70.08,69.79,70.0,720656.0
2016-05-23 09:30:00,69.57,70.83,69.46,70.67,63599.0,69.57,70.83,69.46,70.67,63599.0
2016-05-23 10:00:00,70.67,71.13,70.46,70.59,165185.0,70.67,71.13,70.46,70.59,165185.0
2016-05-23 11:00:00,70.57,70.78,70.43,70.7,179697.0,70.57,70.78,70.43,70.7,179697.0
2016-05-23 12:00:00,70.68,70.68,70.31,70.38,87699.0,70.68,70.68,70.31,70.38,87699.0
2016-05-23 13:00:00,70.39,70.52,70.02,70.35,112639.0,70.39,70.52,70.02,70.35,112639.0
2016-05-23 14:00:00,70.35,70.53,70.22,70.35,90020.0,70.35,70.53,70.22,70.35,90020.0
2016-05-23 15:00:00,70.35,70.39,70.18,70.23,209526.0,70.35,70.39,70.18,70.23,209526.0
2016-05-24 09:30:00,70.54,70.75,70.09,70.24,108703.0,70.54,70.75,70.09,70.24,108703.0
2016-05-24 10:00:00,70.3,71.81,70.23,71.69,211777.0,70.3,71.81,70.23,71.69,211777.0
2016-05-24 11:00:00,71.7,71.78,71.2,71.41,86175.0,71.7,71.78,71.2,71.41,86175.0
2016-05-24 12:00:00,71.4,71.44,70.99,71.25,73436.0,71.4,71.44,70.99,71.25,73436.0
2016-05-24 13:00:00,71.27,71.3,71.05,71.2,114315.0,71.27,71.3,71.05,71.2,114315.0
2016-05-24 14:00:00,71.21,71.29,70.98,71.0,203577.0,71.21,71.29,70.98,71.0,203577.0
2016-05-24 15:00:00,71.0,71.11,70.92,71.01,468867.0,71.0,71.11,70.92,71.01,468867.0
2016-05-25 09:30:00,71.35,71.5,70.64,70.8,57497.0,71.35,71.5,70.64,70.8,57497.0
2016-05-25 10:00:00,70.95,71.18,70.72,71.07,135940.0,70.95,71.18,70.72,71.07,135940.0
2016-05-25 11:00:00,71.06,71.18,70.65,71.16,87725.0,71.06,71.18,70.65,71.16,87725.0
2016-05-25 12:00:00,71.18,71.19,70.9,70.99,76160.0,71.18,71.19,70.9,70.99,76160.0
2016-05-25 13:00:00,71.01,71.15,70.95,71.06,98560.0,71.01,71.15,70.95,71.06,98560.0
2016-05-25 14:00:00,71.05,71.08,70.77,70.83,109298.0,71.05,71.08,70.77,70.83,109298.0
2016-05-25 15:00:00,70.83,70.87,70.63,70.76,309774.0,70.83,70.87,70.63,70.76,309774.0
2016-05-26 09:30:00,70.71,71.06,70.51,70.71,35903.0,70.71,71.06,70.51,70.71,35903.0
2016-05-26 10:00:00,70.61,70.76,70.2,70.25,124800.0,70.61,70.76,70.2,70.25,124800.0
2016-05-26 11:00:00,70.25,70.39,70.02,70.13,131565.0,70.25,70.39,70.02,70.13,131565.0
2016-05-26 12:00:00,70.1,70.4,70.05,70.09,118279.0,70.1,70.4,70.05,70.09,118279.0
2016-05-26 13:00:00,70.07,70.29,69.94,70.13,95919.0,70.07,70.29,69.94,70.13,95919.0
2016-05-26 14:00:00,70.1,70.39,70.1,70.23,139162.0,70.1,70.39,70.1,70.23,139162.0
2016-05-26 15:00:00,70.27,70.44,69.94,70.04,341940.0,70.27,70.44,69.94,70.04,341940.0
2016-05-27 09:30:00,69.91,69.99,69.19,69.33,77215.0,69.91,69.99,69.19,69.33,77215.0
2016-05-27 10:00:00,69.32,69.58,68.91,69.25,264034.0,69.32,69.58,68.91,69.25,264034.0
2016-05-27 11:00:00,69.27,70.01,69.26,69.99,236772.0,69.27,70.01,69.26,69.99,236772.0
2016-05-27 12:00:00,70.0,70.17,69.86,70.09,91237.0,70.0,70.17,69.86,70.09,91237.0
2016-05-27 13:00:00,70.15,70.33,70.11,70.17,56770.0,70.15,70.33,70.11,70.17,56770.0
2016-05-27 14:00:00,70.14,70.89,70.0,70.8,131854.0,70.14,70.89,70.0,70.8,131854.0
2016-05-27 15:00:00,70.79,70.8,70.58,70.72,194500.0,70.79,70.8,70.58,70.72,194500.0
2016-05-31 09:30:00,70.58,71.01,70.27,70.55,59232.0,70.58,71.01,70.27,70.55,59232.0
2016-05-31 10:00:00,70.52,71.21,70.51,70.83,112615.0,70.52,71.21,70.51,70.83,112615.0
2016-05-31 11:00:00,70.79,70.93,70.53,70.76,84743.0,70.79,70.93,70.53,70.76,84743.0
2016-05-31 12:00:00,70.74,70.89,70.54,70.84,82928.0,70.74,70.89,70.54,70.84,82928.0
2016-05-31 13:00:00,70.86,71.64,70.8,71.62,313258.0,70.86,71.64,70.8,71.62,313258.0
2016-05-31 14:00:00,71.62,71.62,71.03,71.13,233002.0,71.62,71.62,71.03,71.13,233002.0
2016-05-31 15:00:00,71.13,71.69,71.09,71.62,464843.0,71.13,71.69,71.09,71.62,464843.0
2016-06-01 09:30:00,71.38,72.82,71.06,72.22,229601.0,71.38,72.82,71.06,72.22,229601.0
2016-06-01 10:00:00,72.27,72.8,72.08,72.65,241330.0,72.27,72.8,72.08,72.65,241330.0
2016-06-01 11:00:00,72.65,73.5,72.46,72.94,237497.0,72.65,73.5,72.46,72.94,237497.0
2016-06-01 12:00:00,72.92,73.09,72.57,72.89,124166.0,72.92,73.09,72.57,72.89,124166.0
2016-06-01 13:00:00,72.88,73.24,72.84,73.04,247170.0,72.88,73.24,72.84,73.04,247170.0
2016-06-01 14:00:00,73.04,73.24,72.7,72.83,171619.0,73.04,73.24,72.7,72.83,171619.0
2016-06-01 15:00:00,72.84,73.31,72.79,73.17,336138.0,72.84,73.31,72.79,73.17,336138.0
2016-06-02 09:30:00,72.79,73.36,72.51,72.8,48348.0,72.79,73.36,72.51,72.8,48348.0
2016-06-02 10:00:00,72.8,73.26,72.77,72.93,103111.0,72.8,73.26,72.77,72.93,103111.0
2016-06-02 11:00:00,72.95,73.53,72.83,73.29,73471.0,72.95,73.53,72.83,73.29,73471.0
2016-06-02 12:00:00,73.24,73.53,73.2,73.53,103386.0,73.24,73.53,73.2,73.53,103386.0
2016-06-02 13:00:00,73.54,73.7,73.49,73.59,127222.0,73.54,73.7,73.49,73.59,127222.0
2016-06-02 14:00:00,73.57,73.81,73.49,73.73,115230.0,73.57,73.81,73.49,73.73,115230.0
2016-06-02 15:00:00,73.73,74.26,73.73,74.23,402643.0,73.73,74.26,73.73,74.23,402643.0
2016-06-03 09:30:00,73.82,74.01,72.86,73.16,121102.0,73.82,74.01,72.86,73.16,121102.0
2016-06-03 10:00:00,73.14,73.44,72.86,73.25,95661.0,73.14,73.44,72.86,73.25,95661.0
2016-06-03 11:00:00,73.26,73.34,72.94,73.23,131662.0,73.26,73.34,72.94,73.23,131662.0
2016-06-03 12:00:00,73.25,73.27,72.94,72.98,68252.0,73.25,73.27,72.94,72.98,68252.0
2016-06-03 13:00:00,72.97,73.3,72.97,73.22,53184.0,72.97,73.3,72.97,73.22,53184.0
2016-06-03 14:00:00,73.25,73.62,73.12,73.47,66289.0,73.25,73.62,73.12,73.47,66289.0
2016-06-03 15:00:00,73.48,73.59,73.27,73.56,354114.0,73.48,73.59,73.27,73.56,354114.0
2016-06-06 09:30:00,73.69,74.44,73.46,73.91,89420.0,73.69,74.44,73.46,73.91,89420.0
2016-06-06 10:00:00,73.88,74.14,73.78,74.0,72692.0,73.88,74.14,73.78,74.0,72692.0
2016-06-06 11:00:00,74.0,74.25,73.85,74.13,116278.0,74.0,74.25,73.85,74.13,116278.0
2016-06-06 12:00:00,74.1,74.48,74.08,74.19,94888.0,74.1,74.48,74.08,74.19,94888.0
2016-06-06 13:00:00,74.16,74.91,74.12,74.88,144228.0,74.16,74.91,74.12,74.88,144228.0
2016-06-06 14:00:00,74.8,75.09,74.74,74.99,134056.0,74.8,75.09,74.74,74.99,134056.0
2016-06-06 15:00:00,74.99,75.25,74.92,75.05,248750.0,74.99,75.25,74.92,75.05,248750.0
2016-06-07 09:30:00,74.88,74.89,74.05,74.31,84954.0,74.88,74.89,74.05,74.31,84954.0
2016-06-07 10:00:00,74.26,74.7,74.1,74.45,133661.0,74.26,74.7,74.1,74.45,133661.0
2016-06-07 11:00:00,74.49,74.64,74.12,74.17,131780.0,74.49,74.64,74.12,74.17,131780.0
2016-06-07 12:00:00,74.19,74.67,74.13,74.61,209038.0,74.19,74.67,74.13,74.61,209038.0
2016-06-07 13:00:00,74.59,75.08,74.53,75.02,119963.0,74.59,75.08,74.53,75.02,119963.0
2016-06-07 14:00:00,75.03,75.52,74.98,75.52,236801.0,75.03,75.52,74.98,75.52,236801.0
2016-06-07 15:00:00,75.53,76.07,75.48,76.03,804332.0,75.53,76.07,75.48,76.03,804332.0
2016-06-08 09:30:00,75.96,77.76,75.4,77.66,288002.0,75.96,77.76,75.4,77.66,288002.0
2016-06-08 10:00:00,77.66,77.68,76.87,77.44,427993.0,77.66,77.68,76.87,77.44,427993.0
2016-06-08 11:00:00,77.4,77.73,76.9,77.57,296792.0,77.4,77.73,76.9,77.57,296792.0
2016-06-08 12:00:00,77.56,77.68,77.0,77.05,175644.0,77.56,77.68,77.0,77.05,175644.0
2016-06-08 13:00:00,77.05,77.15,76.93,77.01,161917.0,77.05,77.15,76.93,77.01,161917.0
2016-06-08 14:00:00,77.01,77.26,76.97,77.17,222396.0,77.01,77.26,76.97,77.17,222396.0
2016-06-08 15:00:00,77.18,77.18,76.82,77.04,578818.0,77.18,77.18,76.82,77.04,578818.0
2016-06-09 09:30:00,76.49,77.26,76.29,76.95,62383.0,76.49,77.26,76.29,76.95,62383.0
2016-06-09 10:00:00,76.92,76.99,76.09,76.09,74102.0,76.92,76.99,76.09,76.09,74102.0
2016-06-09 11:00:00,76.09,76.26,75.76,75.85,67754.0,76.09,76.26,75.76,75.85,67754.0
2016-06-09 12:00:00,75.83,75.86,75.57,75.79,80552.0,75.83,75.86,75.57,75.79,80552.0
2016-06-09 13:00:00,75.8,75.84,75.51,75.65,162997.0,75.8,75.84,75.51,75.65,162997.0
2016-06-09 14:00:00,75.65,75.73,75.4,75.66,69570.0,75.65,75.73,75.4,75.66,69570.0
2016-06-09 15:00:00,75.68,75.81,75.53,75.54,175233.0,75.68,75.81,75.53,75.54,175233.0
2016-06-10 09:30:00,74.68,74.84,74.09,74.32,80193.0,74.68,74.84,74.09,74.32,80193.0
2016-06-10 10:00:00,74.2,74.89,74.2,74.52,146559.0,74.2,74.89,74.2,74.52,146559.0
2016-06-10 11:00:00,74.51,75.09,74.39,74.89,149147.0,74.51,75.09,74.39,74.89,149147.0
2016-06-10 12:00:00,74.9,74.95,74.5,74.6,133157.0,74.9,74.95,74.5,74.6,133157.0
2016-06-10 13:00:00,74.59,74.61,74.25,74.29,111792.0,74.59,74.61,74.25,74.29,111792.0
2016-06-10 14:00:00,74.28,74.29,73.94,74.14,210398.0,74.28,74.29,73.94,74.14,210398.0
2016-06-10 15:00:00,74.13,74.14,73.79,74.03,375132.0,74.13,74.14,73.79,74.03,375132.0
2016-06-13 09:30:00,73.32,74.38,73.16,73.75,120936.0,73.32,74.38,73.16,73.75,120936.0
2016-06-13 10:00:00,73.75,73.93,73.43,73.49,252435.0,73.75,73.93,73.43,73.49,252435.0
2016-06-13 11:00:00,73.5,73.56,72.58,72.58,164292.0,73.5,73.56,72.58,72.58,164292.0
2016-06-13 12:00:00,72.58,73.18,72.55,73.09,168570.0,72.58,73.18,72.55,73.09,168570.0
2016-06-13 13:00:00,73.11,73.25,72.87,73.06,138784.0,73.11,73.25,72.87,73.06,138784.0
2016-06-13 14:00:00,73.05,73.24,72.9,73.05,155704.0,73.05,73.24,72.9,73.05,155704.0
2016-06-13 15:00:00,73.08,73.17,72.6,72.71,386834.0,73.08,73.17,72.6,72.71,386834.0
2016-06-14 09:30:00,72.51,73.52,72.51,73.37,39455.0,72.51,73.52,72.51,73.37,39455.0
2016-06-14 10:00:00,73.34,73.45,72.77,72.83,62237.0,73.34,73.45,72.77,72.83,62237.0
2016-06-14 11:00:00,72.84,72.91,72.54,72.68,94413.0,72.84,72.91,72.54,72.68,94413.0
2016-06-14 12:00:00,72.69,72.89,72.55,72.55,77950.0,72.69,72.89,72.55,72.55,77950.0
2016-06-14 13:00:00,72.55,72.84,72.3,72.31,85796.0,72.55,72.84,72.3,72.31,85796.0
2016-06-14 14:00:00,72.31,72.8,72.19,72.66,105875.0,72.31,72.8,72.19,72.66,105875.0
2016-06-14 15:00:00,72.64,73.31,72.55,72.97,264284.0,72.64,73.31,72.55,72.97,264284.0
2016-06-15 09:30:00,73.12,74.17,73.01,74.17,46270.0,73.12,74.17,73.01,74.17,46270.0
2016-06-15 10:00:00,74.13,74.58,74.13,74.56,145665.0,74.13,74.58,74.13,74.56,145665.0
2016-06-15 11:00:00,74.57,74.94,74.47,74.88,115327.0,74.57,74.94,74.47,74.88,115327.0
2016-06-15 12:00:00,74.9,75.09,74.76,74.97,144629.0,74.9,75.09,74.76,74.97,144629.0
2016-06-15 13:00:00,74.98,74.99,74.71,74.81,62942.0,74.98,74.99,74.71,74.81,62942.0
2016-06-15 14:00:00,74.78,74.84,74.26,74.7,119557.0,74.78,74.84,74.26,74.7,119557.0
2016-06-15 15:00:00,74.69,74.82,74.33,74.46,241242.0,74.69,74.82,74.33,74.46,241242.0
2016-06-16 09:30:00,73.81,73.96,73.17,73.24,30081.0,73.81,73.96,73.17,73.24,30081.0
2016-06-16 10:00:00,73.16,73.2,72.71,72.96,145648.0,73.16,73.2,72.71,72.96,145648.0
2016-06-16 11:00:00,72.99,73.32,72.68,72.68,53590.0,72.99,73.32,72.68,72.68,53590.0
2016-06-16 12:00:00,72.68,73.52,72.68,73.4,54740.0,72.68,73.52,72.68,73.4,54740.0
2016-06-16 13:00:00,73.42,73.67,73.3,73.3,46372.0,73.42,73.67,73.3,73.3,46372.0
2016-06-16 14:00:00,73.31,73.67,73.31,73.64,73522.0,73.31,73.67,73.31,73.64,73522.0
2016-06-16 15:00:00,73.67,73.9,73.52,73.69,180822.0,73.67,73.9,73.52,73.69,180822.0
2016-06-17 09:30:00,73.27,74.53,72.3,72.69,76342.0,73.27,74.53,72.3,72.69,76342.0
2016-06-17 10:00:00,72.69,72.71,72.01,72.1,127963.0,72.69,72.71,72.01,72.1,127963.0
2016-06-17 11:00:00,72.07,72.13,71.65,71.89,124015.0,72.07,72.13,71.65,71.89,124015.0
2016-06-17 12:00:00,71.89,72.01,71.65,71.68,76462.0,71.89,72.01,71.65,71.68,76462.0
2016-06-17 13:00:00,71.74,72.16,71.62,72.01,113063.0,71.74,72.16,71.62,72.01,113063.0
2016-06-17 14:00:00,72.0,72.14,71.81,71.95,200224.0,72.0,72.14,71.81,71.95,200224.0
2016-06-17 15:00:00,71.96,72.34,71.88,72.06,553980.0,71.96,72.34,71.88,72.06,553980.0
2016-06-20 09:30:00,73.17,73.2,72.49,72.92,114263.0,73.17,73.2,72.49,72.92,114263.0
2016-06-20 10:00:00,72.95,73.6,72.9,73.27,108157.0,72.95,73.6,72.9,73.27,108157.0
2016-06-20 11:00:00,73.26,73.63,73.26,73.5,158706.0,73.26,73.63,73.26,73.5,158706.0
2016-06-20 12:00:00,73.5,73.53,73.28,73.36,78282.0,73.5,73.53,73.28,73.36,78282.0
2016-06-20 13:00:00,73.35,73.55,73.2,73.2,101793.0,73.35,73.55,73.2,73.2,101793.0
2016-06-20 14:00:00,73.2,73.23,72.84,73.06,109524.0,73.2,73.23,72.84,73.06,109524.0
2016-06-20 15:00:00,73.07,73.09,72.5,72.6,177186.0,73.07,73.09,72.5,72.6,177186.0
2016-06-21 09:30:00,72.86,73.14,72.22,72.43,75150.0,72.86,73.14,72.22,72.43,75150.0
2016-06-21 10:00:00,72.44,72.9,72.09,72.16,76216.0,72.44,72.9,72.09,72.16,76216.0
2016-06-21 11:00:00,72.16,72.41,71.96,72.05,133456.0,72.16,72.41,71.96,72.05,133456.0
2016-06-21 12:00:00,72.05,72.22,71.87,71.92,86134.0,72.05,72.22,71.87,71.92,86134.0
2016-06-21 13:00:00,71.93,72.44,71.9,72.44,86533.0,71.93,72.44,71.9,72.44,86533.0
2016-06-21 14:00:00,72.42,72.86,72.33,72.69,70654.0,72.42,72.86,72.33,72.69,70654.0
2016-06-21 15:00:00,72.69,72.81,72.55,72.72,201556.0,72.69,72.81,72.55,72.72,201556.0
2016-06-22 09:30:00,72.47,72.62,71.8,72.02,37635.0,72.47,72.62,71.8,72.02,37635.0
2016-06-22 10:00:00,72.06,72.5,71.95,72.17,99896.0,72.06,72.5,71.95,72.17,99896.0
2016-06-22 11:00:00,72.17,72.51,72.11,72.46,112687.0,72.17,72.51,72.11,72.46,112687.0
2016-06-22 12:00:00,72.46,72.52,71.96,72.23,65238.0,72.46,72.52,71.96,72.23,65238.0
2016-06-22 13:00:00,72.22,72.37,71.86,72.3,64616.0,72.22,72.37,71.86,72.3,64616.0
2016-06-22 14:00:00,72.29,72.39,72.02,72.15,71096.0,72.29,72.39,72.02,72.15,71096.0
2016-06-22 15:00:00,72.2,72.28,71.85,71.92,157131.0,72.2,72.28,71.85,71.92,157131.0
2016-06-23 09:30:00,72.15,72.61,71.75,72.58,51715.0,72.15,72.61,71.75,72.58,51715.0
2016-06-23 10:00:00,72.58,73.03,72.53,73.02,66325.0,72.58,73.03,72.53,73.02,66325.0
2016-06-23 11:00:00,73.02,73.92,72.97,73.82,130303.0,73.02,73.92,72.97,73.82,130303.0
2016-06-23 12:00:00,73.84,74.17,73.72,74.0,177449.0,73.84,74.17,73.72,74.0,177449.0
2016-06-23 13:00:00,73.99,74.48,73.9,74.44,133863.0,73.99,74.48,73.9,74.44,133863.0
2016-06-23 14:00:00,74.42,74.69,74.23,74.66,176509.0,74.42,74.69,74.23,74.66,176509.0
2016-06-23 15:00:00,74.66,75.19,74.49,75.18,374535.0,74.66,75.19,74.49,75.18,374535.0
2016-06-24 09:30:00,72.57,72.91,71.22,72.68,287935.0,72.57,72.91,71.22,72.68,287935.0
2016-06-24 10:00:00,72.7,73.13,72.25,73.0,346041.0,72.7,73.13,72.25,73.0,346041.0
2016-06-24 11:00:00,73.02,73.22,72.38,72.61,289482.0,73.02,73.22,72.38,72.61,289482.0
2016-06-24 12:00:00,72.62,72.66,71.43,71.56,234144.0,72.62,72.66,71.43,71.56,234144.0
2016-06-24 13:00:00,71.59,71.81,71.57,71.63,194736.0,71.59,71.81,71.57,71.63,194736.0
2016-06-24 14:00:00,71.66,71.68,70.66,70.83,179277.0,71.66,71.68,70.66,70.83,179277.0
2016-06-24 15:00:00,70.83,70.83,70.21,70.33,560867.0,70.83,70.83,70.21,70.33,560867.0
2016-06-27 09:30:00,69.67,69.86,67.1,67.46,243439.0,69.67,69.86,67.1,67.46,243439.0
2016-06-27 10:00:00,67.47,67.66,65.01,65.02,611900.0,67.47,67.66,65.01,65.02,611900.0
2016-06-27 11:00:00,65.0,65.33,64.2,64.7,301596.0,65.0,65.33,64.2,64.7,301596.0
2016-06-27 12:00:00,64.7,65.18,64.55,64.82,225591.0,64.7,65.18,64.55,64.82,225591.0
2016-06-27 13:00:00,64.85,65.1,64.56,64.62,230929.0,64.85,65.1,64.56,64.62,230929.0
2016-06-27 14:00:00,64.63,64.73,63.66,63.73,305910.0,64.63,64.73,63.66,63.73,305910.0
2016-06-27 15:00:00,63.76,64.18,63.51,63.67,735532.0,63.76,64.18,63.51,63.67,735532.0
2016-06-28 09:30:00,65.0,65.7,64.78,65.57,246581.0,65.0,65.7,64.78,65.57,246581.0
2016-06-28 10:00:00,65.57,65.68,64.33,64.63,247330.0,65.57,65.68,64.33,64.63,247330.0
2016-06-28 11:00:00,64.65,64.75,63.88,64.39,393198.0,64.65,64.75,63.88,64.39,393198.0
2016-06-28 12:00:00,64.4,64.85,64.28,64.52,124440.0,64.4,64.85,64.28,64.52,124440.0
2016-06-28 13:00:00,64.53,64.54,63.98,64.18,175787.0,64.53,64.54,63.98,64.18,175787.0
2016-06-28 14:00:00,64.2,65.36,64.19,65.26,312552.0,64.2,65.36,64.19,65.26,312552.0
2016-06-28 15:00:00,65.26,65.58,64.89,65.14,468717.0,65.26,65.58,64.89,65.14,468717.0
2016-06-29 09:30:00,65.83,66.59,65.7,66.43,84039.0,65.83,66.59,65.7,66.43,84039.0
2016-06-29 10:00:00,66.47,66.64,65.57,65.79,213101.0,66.47,66.64,65.57,65.79,213101.0
2016-06-29 11:00:00,65.81,66.55,65.77,66.47,121436.0,65.81,66.55,65.77,66.47,121436.0
2016-06-29 12:00:00,66.48,66.75,66.39,66.49,79798.0,66.48,66.75,66.39,66.49,79798.0
2016-06-29 13:00:00,66.51,66.86,66.45,66.84,99914.0,66.51,66.86,66.45,66.84,99914.0
2016-06-29 14:00:00,66.86,66.98,66.4,66.61,200964.0,66.86,66.98,66.4,66.61,200964.0
2016-06-29 15:00:00,66.61,66.88,66.29,66.43,422398.0,66.61,66.88,66.29,66.43,422398.0
2016-06-30 09:30:00,67.0,67.0,65.54,65.58,90157.0,67.0,67.0,65.54,65.58,90157.0
2016-06-30 10:00:00,65.56,65.86,64.9,65.53,184453.0,65.56,65.86,64.9,65.53,184453.0
2016-06-30 11:00:00,65.56,66.14,65.53,65.99,133346.0,65.56,66.14,65.53,65.99,133346.0
2016-06-30 12:00:00,65.99,66.27,65.88,65.92,87853.0,65.99,66.27,65.88,65.92,87853.0
2016-06-30 13:00:00,65.92,66.0,65.18,65.21,177667.0,65.92,66.0,65.18,65.21,177667.0
2016-06-30 14:00:00,65.21,66.15,65.04,66.15,223338.0,65.21,66.15,65.04,66.15,223338.0
2016-06-30 15:00:00,66.18,66.46,66.12,66.39,353390.0,66.18,66.46,66.12,66.39,353390.0
2016-07-01 09:30:00,66.52,67.25,66.39,66.75,89162.0,66.52,67.25,66.39,66.75,89162.0
2016-07-01 10:00:00,66.92,67.45,66.85,67.07,70329.0,66.92,67.45,66.85,67.07,70329.0
2016-07-01 11:00:00,67.04,67.15,66.56,66.75,82710.0,67.04,67.15,66.56,66.75,82710.0
2016-07-01 12:00:00,66.74,66.79,66.27,66.39,70200.0,66.74,66.79,66.27,66.39,70200.0
2016-07-01 13:00:00,66.36,66.48,66.15,66.23,59026.0,66.36,66.48,66.15,66.23,59026.0
2016-07-01 14:00:00,66.24,66.32,66.01,66.16,64824.0,66.24,66.32,66.01,66.16,64824.0
2016-07-01 15:00:00,66.21,66.44,66.18,66.21,197830.0,66.21,66.44,66.18,66.21,197830.0
2016-07-05 09:30:00,65.91,65.91,64.77,65.61,111720.0,65.91,65.91,64.77,65.61,111720.0
2016-07-05 10:00:00,65.67,65.85,65.12,65.6,140174.0,65.67,65.85,65.12,65.6,140174.0
2016-07-05 11:00:00,65.61,65.8,64.91,65.0,195166.0,65.61,65.8,64.91,65.0,195166.0
2016-07-05 12:00:00,64.96,65.48,64.96,65.45,113292.0,64.96,65.48,64.96,65.45,113292.0
2016-07-05 13:00:00,65.46,65.48,65.14,65.38,49728.0,65.46,65.48,65.14,65.38,49728.0
2016-07-05 14:00:00,65.37,65.5,65.09,65.24,77941.0,65.37,65.5,65.09,65.24,77941.0
2016-07-05 15:00:00,65.22,65.53,65.11,65.24,305747.0,65.22,65.53,65.11,65.24,305747.0
2016-07-06 09:30:00,65.05,65.49,64.49,65.34,30540.0,65.05,65.49,64.49,65.34,30540.0
2016-07-06 10:00:00,65.28,65.42,64.31,65.18,129960.0,65.28,65.42,64.31,65.18,129960.0
2016-07-06 11:00:00,65.23,65.56,64.73,64.84,92349.0,65.23,65.56,64.73,64.84,92349.0
2016-07-06 12:00:00,64.87,65.39,64.87,65.26,37385.0,64.87,65.39,64.87,65.26,37385.0
2016-07-06 13:00:00,65.3,65.39,65.04,65.16,51248.0,65.3,65.39,65.04,65.16,51248.0
2016-07-06 14:00:00,65.16,65.25,64.9,65.18,89779.0,65.16,65.25,64.9,65.18,89779.0
2016-07-06 15:00:00,65.2,65.36,65.06,65.29,297282.0,65.2,65.36,65.06,65.29,297282.0
2016-07-07 09:30:00,65.55,65.69,65.03,65.35,37663.0,65.55,65.69,65.03,65.35,37663.0
2016-07-07 10:00:00,65.34,65.42,64.83,64.83,127966.0,65.34,65.42,64.83,64.83,127966.0
2016-07-07 11:00:00,64.83,65.46,64.75,65.11,126794.0,64.83,65.46,64.75,65.11,126794.0
2016-07-07 12:00:00,65.14,65.4,64.96,64.96,78438.0,65.14,65.4,64.96,64.96,78438.0
2016-07-07 13:00:00,64.99,65.64,64.99,65.51,136952.0,64.99,65.64,64.99,65.51,136952.0
2016-07-07 14:00:00,65.54,65.56,64.8,64.85,163886.0,65.54,65.56,64.8,64.85,163886.0
2016-07-07 15:00:00,64.85,65.08,64.85,65.02,369595.0,64.85,65.08,64.85,65.02,369595.0
2016-07-08 09:30:00,65.41,67.71,65.41,67.4,177675.0,65.41,67.71,65.41,67.4,177675.0
2016-07-08 10:00:00,67.45,68.29,67.05,68.13,207407.0,67.45,68.29,67.05,68.13,207407.0
2016-07-08 11:00:00,68.13,68.5,67.92,68.45,164068.0,68.13,68.5,67.92,68.45,164068.0
2016-07-08 12:00:00,68.44,69.1,68.23,68.98,231300.0,68.44,69.1,68.23,68.98,231300.0
2016-07-08 13:00:00,68.97,69.63,68.92,69.19,257003.0,68.97,69.63,68.92,69.19,257003.0
2016-07-08 14:00:00,69.17,69.25,68.73,69.05,184164.0,69.17,69.25,68.73,69.05,184164.0
2016-07-08 15:00:00,69.06,69.31,68.96,69.13,420522.0,69.06,69.31,68.96,69.13,420522.0
2016-07-11 09:30:00,69.41,70.28,69.17,70.26,75200.0,69.41,70.28,69.17,70.26,75200.0
2016-07-11 10:00:00,70.19,70.22,69.16,69.41,140183.0,70.19,70.22,69.16,69.41,140183.0
2016-07-11 11:00:00,69.41,69.57,69.15,69.57,97207.0,69.41,69.57,69.15,69.57,97207.0
2016-07-11 12:00:00,69.56,69.69,69.2,69.23,142465.0,69.56,69.69,69.2,69.23,142465.0
2016-07-11 13:00:00,69.22,69.31,68.85,68.85,126092.0,69.22,69.31,68.85,68.85,126092.0
2016-07-11 14:00:00,68.85,69.21,68.85,69.17,79883.0,68.85,69.21,68.85,69.17,79883.0
2016-07-11 15:00:00,69.18,69.22,68.8,68.84,276659.0,69.18,69.22,68.8,68.84,276659.0
2016-07-12 09:30:00,69.34,69.76,68.11,68.83,162346.0,69.34,69.76,68.11,68.83,162346.0
2016-07-12 10:00:00,68.82,69.13,68.27,68.83,177144.0,68.82,69.13,68.27,68.83,177144.0
2016-07-12 11:00:00,68.83,70.7,68.75,70.58,199906.0,68.83,70.7,68.75,70.58,199906.0
2016-07-12 12:00:00,70.56,72.33,70.31,70.58,447436.0,70.56,72.33,70.31,70.58,447436.0
2016-07-12 13:00:00,70.6,70.88,70.46,70.74,124343.0,70.6,70.88,70.46,70.74,124343.0
2016-07-12 14:00:00,70.75,71.15,70.58,70.82,137007.0,70.75,71.15,70.58,70.82,137007.0
2016-07-12 15:00:00,70.81,70.85,70.35,70.46,288254.0,70.81,70.85,70.35,70.46,288254.0
2016-07-13 09:30:00,71.67,72.76,71.64,72.52,289379.0,71.67,72.76,71.64,72.52,289379.0
2016-07-13 10:00:00,72.5,72.72,72.23,72.35,244371.0,72.5,72.72,72.23,72.35,244371.0
2016-07-13 11:00:00,72.34,72.44,71.63,71.82,202974.0,72.34,72.44,71.63,71.82,202974.0
2016-07-13 12:00:00,71.79,71.83,71.37,71.58,148819.0,71.79,71.83,71.37,71.58,148819.0
2016-07-13 13:00:00,71.55,71.57,70.94,71.09,166496.0,71.55,71.57,70.94,71.09,166496.0
2016-07-13 14:00:00,71.09,71.1,70.44,70.46,140908.0,71.09,71.1,70.44,70.46,140908.0
2016-07-13 15:00:00,70.46,70.64,70.07,70.14,331160.0,70.46,70.64,70.07,70.14,331160.0
2016-07-14 09:30:00,70.85,71.26,70.24,70.44,65758.0,70.85,71.26,70.24,70.44,65758.0
2016-07-14 10:00:00,70.45,71.14,70.41,70.86,123845.0,70.45,71.14,70.41,70.86,123845.0
2016-07-14 11:00:00,70.89,71.0,70.27,70.37,78225.0,70.89,71.0,70.27,70.37,78225.0
2016-07-14 12:00:00,70.36,70.59,70.36,70.55,35699.0,70.36,70.59,70.36,70.55,35699.0
2016-07-14 13:00:00,70.54,70.54,70.19,70.44,79371.0,70.54,70.54,70.19,70.44,79371.0
2016-07-14 14:00:00,70.48,70.54,70.33,70.42,32499.0,70.48,70.54,70.33,70.42,32499.0
2016-07-14 15:00:00,70.4,70.51,70.15,70.18,123320.0,70.4,70.51,70.15,70.18,123320.0
2016-07-15 09:30:00,71.47,71.63,70.33,70.81,131182.0,71.47,71.63,70.33,70.81,131182.0
2016-07-15 10:00:00,70.85,71.16,70.7,71.12,217674.0,70.85,71.16,70.7,71.12,217674.0
2016-07-15 11:00:00,71.11,71.22,70.82,70.92,130583.0,71.11,71.22,70.82,70.92,130583.0
2016-07-15 12:00:00,70.98,71.14,70.81,71.08,149384.0,70.98,71.14,70.81,71.08,149384.0
2016-07-15 13:00:00,71.07,71.35,71.04,71.11,95008.0,71.07,71.35,71.04,71.11,95008.0
2016-07-15 14:00:00,71.09,71.19,70.99,71.07,75048.0,71.09,71.19,70.99,71.07,75048.0
2016-07-15 15:00:00,71.06,71.26,70.99,71.05,255319.0,71.06,71.26,70.99,71.05,255319.0
2016-07-18 09:30:00,70.82,70.9,69.71,70.06,212338.0,70.82,70.9,69.71,70.06,212338.0
2016-07-18 10:00:00,70.02,70.24,69.68,69.99,211370.0,70.02,70.24,69.68,69.99,211370.0
2016-07-18 11:00:00,70.02,70.17,69.89,69.91,101006.0,70.02,70.17,69.89,69.91,101006.0
2016-07-18 12:00:00,69.89,70.01,69.73,69.83,69918.0,69.89,70.01,69.73,69.83,69918.0
2016-07-18 13:00:00,69.83,70.18,69.83,70.15,81323.0,69.83,70.18,69.83,70.15,81323.0
2016-07-18 14:00:00,70.18,70.18,69.94,69.97,92851.0,70.18,70.18,69.94,69.97,92851.0
2016-07-18 15:00:00,70.0,70.17,69.83,69.83,382524.0,70.0,70.17,69.83,69.83,382524.0
2016-07-19 09:30:00,69.83,70.54,69.63,70.37,46849.0,69.83,70.54,69.63,70.37,46849.0
2016-07-19 10:00:00,70.28,70.82,70.22,70.61,130574.0,70.28,70.82,70.22,70.61,130574.0
2016-07-19 11:00:00,70.63,70.91,70.62,70.91,70087.0,70.63,70.91,70.62,70.91,70087.0
2016-07-19 12:00:00,70.89,70.9,70.41,70.48,120177.0,70.89,70.9,70.41,70.48,120177.0
2016-07-19 13:00:00,70.48,70.51,70.21,70.31,102911.0,70.48,70.51,70.21,70.31,102911.0
2016-07-19 14:00:00,70.29,70.36,69.95,69.95,64392.0,70.29,70.36,69.95,69.95,64392.0
2016-07-19 15:00:00,69.96,70.02,69.87,69.96,155688.0,69.96,70.02,69.87,69.96,155688.0
2016-07-20 09:30:00,70.68,71.0,70.11,70.92,84299.0,70.68,71.0,70.11,70.92,84299.0
2016-07-20 10:00:00,70.91,71.55,70.66,71.37,89693.0,70.91,71.55,70.66,71.37,89693.0
2016-07-20 11:00:00,71.38,71.84,71.26,71.78,128580.0,71.38,71.84,71.26,71.78,128580.0
2016-07-20 12:00:00,71.77,72.0,71.65,71.78,153936.0,71.77,72.0,71.65,71.78,153936.0
2016-07-20 13:00:00,71.78,73.1,71.78,72.96,342630.0,71.78,73.1,71.78,72.96,342630.0
2016-07-20 14:00:00,72.95,73.42,72.9,73.22,274073.0,72.95,73.42,72.9,73.22,274073.0
2016-07-20 15:00:00,73.2,73.21,72.55,72.66,436016.0,73.2,73.21,72.55,72.66,436016.0
2016-07-21 09:30:00,72.4,72.93,72.04,72.06,57169.0,72.4,72.93,72.04,72.06,57169.0
2016-07-21 10:00:00,72.08,72.54,72.04,72.39,104892.0,72.08,72.54,72.04,72.39,104892.0
2016-07-21 11:00:00,72.39,72.4,71.39,71.76,137411.0,72.39,72.4,71.39,71.76,137411.0
2016-07-21 12:00:00,71.78,71.81,70.98,71.08,108068.0,71.78,71.81,70.98,71.08,108068.0
2016-07-21 13:00:00,71.08,71.17,70.96,71.17,110423.0,71.08,71.17,70.96,71.17,110423.0
2016-07-21 14:00:00,71.18,71.53,70.8,70.81,218105.0,71.18,71.53,70.8,70.81,218105.0
2016-07-21 15:00:00,70.81,71.08,70.6,71.05,426298.0,70.81,71.08,70.6,71.05,426298.0
2016-07-22 09:30:00,71.55,71.58,70.76,71.47,96861.0,71.55,71.58,70.76,71.47,96861.0
2016-07-22 10:00:00,71.47,71.68,71.23,71.53,94530.0,71.47,71.68,71.23,71.53,94530.0
2016-07-22 11:00:00,71.53,72.24,71.26,72.13,103074.0,71.53,72.24,71.26,72.13,103074.0
2016-07-22 12:00:00,72.14,72.67,72.12,72.67,113629.0,72.14,72.67,72.12,72.67,113629.0
2016-07-22 13:00:00,72.65,72.72,72.4,72.7,164451.0,72.65,72.72,72.4,72.7,164451.0
2016-07-22 14:00:00,72.71,73.14,72.68,72.98,168876.0,72.71,73.14,72.68,72.98,168876.0
2016-07-22 15:00:00,72.99,72.99,72.56,72.68,183100.0,72.99,72.99,72.56,72.68,183100.0
2016-07-25 09:30:00,72.84,73.66,72.61,73.28,148259.0,72.84,73.66,72.61,73.28,148259.0
2016-07-25 10:00:00,73.25,74.13,72.98,73.85,213515.0,73.25,74.13,72.98,73.85,213515.0
2016-07-25 11:00:00,73.85,74.18,73.66,73.74,171649.0,73.85,74.18,73.66,73.74,171649.0
2016-07-25 12:00:00,73.73,73.8,73.4,73.42,107916.0,73.73,73.8,73.4,73.42,107916.0
2016-07-25 13:00:00,73.42,74.05,73.32,73.84,118841.0,73.42,74.05,73.32,73.84,118841.0
2016-07-25 14:00:00,73.82,73.9,73.58,73.69,164482.0,73.82,73.9,73.58,73.69,164482.0
2016-07-25 15:00:00,73.67,73.71,73.37,73.55,232938.0,73.67,73.71,73.37,73.55,232938.0
2016-07-26 09:30:00,73.56,73.99,73.36,73.63,143090.0,73.56,73.99,73.36,73.63,143090.0
2016-07-26 10:00:00,73.66,73.84,73.11,73.21,168329.0,73.66,73.84,73.11,73.21,168329.0
2016-07-26 11:00:00,73.16,73.33,73.06,73.12,102991.0,73.16,73.33,73.06,73.12,102991.0
2016-07-26 12:00:00,73.13,73.61,72.96,73.4,171662.0,73.13,73.61,72.96,73.4,171662.0
2016-07-26 13:00:00,73.4,73.54,73.21,73.25,120362.0,73.4,73.54,73.21,73.25,120362.0
2016-07-26 14:00:00,73.26,73.4,73.03,73.36,75719.0,73.26,73.4,73.03,73.36,75719.0
2016-07-26 15:00:00,73.34,73.47,73.26,73.34,200797.0,73.34,73.47,73.26,73.34,200797.0
2016-07-27 09:30:00,74.0,75.0,73.82,74.34,130979.0,74.0,75.0,73.82,74.34,130979.0
2016-07-27 10:00:00,74.32,74.39,73.67,73.83,288068.0,74.32,74.39,73.67,73.83,288068.0
2016-07-27 11:00:00,73.81,74.15,73.56,73.6,146989.0,73.81,74.15,73.56,73.6,146989.0
2016-07-27 12:00:00,73.61,73.63,72.69,72.85,262897.0,73.61,73.63,72.69,72.85,262897.0
2016-07-27 13:00:00,72.86,73.13,72.48,73.12,186283.0,72.86,73.13,72.48,73.12,186283.0
2016-07-27 14:00:00,73.09,73.68,72.77,73.55,224162.0,73.09,73.68,72.77,73.55,224162.0
2016-07-27 15:00:00,73.54,73.96,72.9,72.94,589673.0,73.54,73.96,72.9,72.94,589673.0
2016-07-28 09:30:00,75.33,78.77,74.15,76.93,832364.0,75.33,78.77,74.15,76.93,832364.0
2016-07-28 10:00:00,76.87,77.53,75.55,75.77,801772.0,76.87,77.53,75.55,75.77,801772.0
2016-07-28 11:00:00,75.8,75.93,75.0,75.79,278909.0,75.8,75.93,75.0,75.79,278909.0
2016-07-28 12:00:00,75.78,76.01,75.47,75.86,203381.0,75.78,76.01,75.47,75.86,203381.0
2016-07-28 13:00:00,75.84,76.76,75.81,76.75,289978.0,75.84,76.76,75.81,76.75,289978.0
2016-07-28 14:00:00,76.77,77.11,76.49,77.01,277120.0,76.77,77.11,76.49,77.01,277120.0
2016-07-28 15:00:00,77.0,77.0,76.15,76.37,653866.0,77.0,77.0,76.15,76.37,653866.0
2016-07-29 09:30:00,75.9,75.9,74.34,74.57,300785.0,75.9,75.9,74.34,74.57,300785.0
2016-07-29 10:00:00,74.61,74.61,73.44,73.98,330248.0,74.61,74.61,73.44,73.98,330248.0
2016-07-29 11:00:00,73.97,74.65,73.79,74.47,252453.0,73.97,74.65,73.79,74.47,252453.0
2016-07-29 12:00:00,74.46,74.84,74.44,74.61,211650.0,74.46,74.84,74.44,74.61,211650.0
2016-07-29 13:00:00,74.61,75.19,74.58,75.19,171769.0,74.61,75.19,74.58,75.19,171769.0
2016-07-29 14:00:00,75.17,75.5,75.06,75.43,216863.0,75.17,75.5,75.06,75.43,216863.0
2016-07-29 15:00:00,75.43,75.43,74.84,74.93,470319.0,75.43,75.43,74.84,74.93,470319.0
2016-08-01 09:30:00,74.79,74.97,74.05,74.81,60602.0,74.79,74.97,74.05,74.81,60602.0
2016-08-01 10:00:00,74.87,75.43,74.66,75.35,183974.0,74.87,75.43,74.66,75.35,183974.0
2016-08-01 11:00:00,75.34,75.45,74.87,74.91,89202.0,75.34,75.45,74.87,74.91,89202.0
2016-08-01 12:00:00,74.89,74.91,74.35,74.43,90289.0,74.89,74.91,74.35,74.43,90289.0
2016-08-01 13:00:00,74.43,74.77,74.34,74.77,94616.0,74.43,74.77,74.34,74.77,94616.0
2016-08-01 14:00:00,74.79,74.99,74.69,74.93,128826.0,74.79,74.99,74.69,74.93,128826.0
2016-08-01 15:00:00,74.93,75.11,74.82,75.07,414081.0,74.93,75.11,74.82,75.07,414081.0
2016-08-02 09:30:00,74.59,74.82,73.11,73.47,197523.0,74.59,74.82,73.11,73.47,197523.0
2016-08-02 10:00:00,73.49,73.51,72.07,72.1,217913.0,73.49,73.51,72.07,72.1,217913.0
2016-08-02 11:00:00,72.12,72.26,71.69,71.7,243831.0,72.12,72.26,71.69,71.7,243831.0
2016-08-02 12:00:00,71.71,72.4,71.69,72.24,200510.0,71.71,72.4,71.69,72.24,200510.0
2016-08-02 13:00:00,72.24,72.5,71.8,72.41,222584.0,72.24,72.5,71.8,72.41,222584.0
2016-08-02 14:00:00,72.42,73.28,72.4,73.21,226737.0,72.42,73.28,72.4,73.21,226737.0
2016-08-02 15:00:00,73.21,73.45,73.13,73.24,510832.0,73.21,73.45,73.13,73.24,510832.0
2016-08-03 09:30:00,72.81,73.46,72.5,73.29,66254.0,72.81,73.46,72.5,73.29,66254.0
2016-08-03 10:00:00,73.28,73.43,73.05,73.07,102931.0,73.28,73.43,73.05,73.07,102931.0
2016-08-03 11:00:00,73.08,73.63,72.93,73.41,80078.0,73.08,73.63,72.93,73.41,80078.0
2016-08-03 12:00:00,73.41,73.61,73.36,73.48,46472.0,73.41,73.61,73.36,73.48,46472.0
2016-08-03 13:00:00,73.48,73.61,73.34,73.51,122844.0,73.48,73.61,73.34,73.51,122844.0
2016-08-03 14:00:00,73.48,74.05,73.46,73.91,156897.0,73.48,74.05,73.46,73.91,156897.0
2016-08-03 15:00:00,73.9,74.39,73.88,74.27,1200340.0,73.9,74.39,73.88,74.27,1200340.0
2016-08-04 09:30:00,73.87,74.72,73.87,74.2,77200.0,73.87,74.72,73.87,74.2,77200.0
2016-08-04 10:00:00,74.26,74.95,74.2,74.8,152212.0,74.26,74.95,74.2,74.8,152212.0
2016-08-04 11:00:00,74.77,74.95,74.24,74.92,106251.0,74.77,74.95,74.24,74.92,106251.0
2016-08-04 12:00:00,74.93,75.0,74.48,74.66,143108.0,74.93,75.0,74.48,74.66,143108.0
2016-08-04 13:00:00,74.64,74.89,74.48,74.69,116082.0,74.64,74.89,74.48,74.69,116082.0
2016-08-04 14:00:00,74.68,74.89,74.62,74.65,205431.0,74.68,74.89,74.62,74.65,205431.0
2016-08-04 15:00:00,74.68,75.03,74.64,74.93,476444.0,74.68,75.03,74.64,74.93,476444.0
2016-08-05 09:30:00,75.09,75.52,74.89,75.39,98295.0,75.09,75.52,74.89,75.39,98295.0
2016-08-05 10:00:00,75.43,75.85,75.31,75.71,112650.0,75.43,75.85,75.31,75.71,112650.0
2016-08-05 11:00:00,75.71,75.97,75.46,75.9,72915.0,75.71,75.97,75.46,75.9,72915.0
2016-08-05 12:00:00,75.88,76.0,75.69,75.86,70217.0,75.88,76.0,75.69,75.86,70217.0
2016-08-05 13:00:00,75.86,75.97,75.76,75.88,47871.0,75.86,75.97,75.76,75.88,47871.0
2016-08-05 14:00:00,75.89,75.94,75.76,75.89,94724.0,75.89,75.94,75.76,75.89,94724.0
2016-08-05 15:00:00,75.89,75.97,75.76,75.85,165731.0,75.89,75.97,75.76,75.85,165731.0
2016-08-08 09:30:00,75.0,75.64,74.64,74.91,87871.0,75.0,75.64,74.64,74.91,87871.0
2016-08-08 10:00:00,74.9,75.21,74.81,75.01,70647.0,74.9,75.21,74.81,75.01,70647.0
2016-08-08 11:00:00,75.02,75.29,75.01,75.18,76822.0,75.02,75.29,75.01,75.18,76822.0
2016-08-08 12:00:00,75.17,75.19,74.99,75.05,61402.0,75.17,75.19,74.99,75.05,61402.0
2016-08-08 13:00:00,75.05,75.14,74.82,74.87,93322.0,75.05,75.14,74.82,74.87,93322.0
2016-08-08 14:00:00,74.89,75.09,74.87,74.97,103333.0,74.89,75.09,74.87,74.97,103333.0
2016-08-08 15:00:00,74.95,75.15,74.91,74.94,223773.0,74.95,75.15,74.91,74.94,223773.0
2016-08-09 09:30:00,74.89,75.08,74.67,74.78,42761.0,74.89,75.08,74.67,74.78,42761.0
2016-08-09 10:00:00,74.8,75.24,74.71,75.12,58466.0,74.8,75.24,74.71,75.12,58466.0
2016-08-09 11:00:00,75.14,75.28,74.93,75.06,42245.0,75.14,75.28,74.93,75.06,42245.0
2016-08-09 12:00:00,75.07,75.18,74.84,75.06,94370.0,75.07,75.18,74.84,75.06,94370.0
2016-08-09 13:00:00,75.08,75.19,74.98,75.07,71115.0,75.08,75.19,74.98,75.07,71115.0
2016-08-09 14:00:00,75.1,75.11,74.87,75.01,77646.0,75.1,75.11,74.87,75.01,77646.0
2016-08-09 15:00:00,75.0,75.09,74.97,75.02,175362.0,75.0,75.09,74.97,75.02,175362.0
2016-08-10 09:30:00,75.0,75.08,74.58,74.58,21695.0,75.0,75.08,74.58,74.58,21695.0
2016-08-10 10:00:00,74.57,74.74,74.56,74.63,79922.0,74.57,74.74,74.56,74.63,79922.0
2016-08-10 11:00:00,74.66,74.68,74.27,74.48,101644.0,74.66,74.68,74.27,74.48,101644.0
2016-08-10 12:00:00,74.43,74.84,74.43,74.56,34449.0,74.43,74.84,74.43,74.56,34449.0
2016-08-10 13:00:00,74.57,74.63,74.5,74.5,31097.0,74.57,74.63,74.5,74.5,31097.0
2016-08-10 14:00:00,74.45,74.5,74.36,74.46,46299.0,74.45,74.5,74.36,74.46,46299.0
2016-08-10 15:00:00,74.45,74.58,74.43,74.57,164076.0,74.45,74.58,74.43,74.57,164076.0
2016-08-11 09:30:00,74.64,75.52,74.5,75.31,55746.0,74.64,75.52,74.5,75.31,55746.0
2016-08-11 10:00:00,75.31,75.53,74.86,75.32,97256.0,75.31,75.53,74.86,75.32,97256.0
2016-08-11 11:00:00,75.32,75.55,75.13,75.55,75697.0,75.32,75.55,75.13,75.55,75697.0
2016-08-11 12:00:00,75.57,76.09,75.46,76.08,244053.0,75.57,76.09,75.46,76.08,244053.0
2016-08-11 13:00:00,76.09,76.24,75.92,75.95,144326.0,76.09,76.24,75.92,75.95,144326.0
2016-08-11 14:00:00,75.95,76.08,75.85,76.05,161140.0,75.95,76.08,75.85,76.05,161140.0
2016-08-11 15:00:00,76.06,76.3,76.04,76.1,301433.0,76.06,76.3,76.04,76.1,301433.0
2016-08-12 09:30:00,75.53,75.78,74.96,75.31,120614.0,75.53,75.78,74.96,75.31,120614.0
2016-08-12 10:00:00,75.35,75.69,75.21,75.65,119461.0,75.35,75.69,75.21,75.65,119461.0
2016-08-12 11:00:00,75.61,75.78,75.36,75.62,103595.0,75.61,75.78,75.36,75.62,103595.0
2016-08-12 12:00:00,75.63,75.73,75.39,75.59,84230.0,75.63,75.73,75.39,75.59,84230.0
2016-08-12 13:00:00,75.62,75.8,75.43,75.69,90855.0,75.62,75.8,75.43,75.69,90855.0
2016-08-12 14:00:00,75.68,75.78,75.65,75.69,67630.0,75.68,75.78,75.65,75.69,67630.0
2016-08-12 15:00:00,75.69,75.8,75.63,75.74,206321.0,75.69,75.8,75.63,75.74,206321.0
2016-08-15 09:30:00,75.84,76.09,75.6,76.01,64944.0,75.84,76.09,75.6,76.01,64944.0
2016-08-15 10:00:00,76.07,76.17,75.79,75.95,78373.0,76.07,76.17,75.79,75.95,78373.0
2016-08-15 11:00:00,75.95,76.49,75.94,76.28,56587.0,75.95,76.49,75.94,76.28,56587.0
2016-08-15 12:00:00,76.29,76.51,76.26,76.47,48946.0,76.29,76.51,76.26,76.47,48946.0
2016-08-15 13:00:00,76.44,76.7,76.38,76.59,52630.0,76.44,76.7,76.38,76.59,52630.0
2016-08-15 14:00:00,76.53,76.7,76.37,76.67,64666.0,76.53,76.7,76.37,76.67,64666.0
2016-08-15 15:00:00,76.7,76.81,76.65,76.73,277388.0,76.7,76.81,76.65,76.73,277388.0
2016-08-16 09:30:00,76.41,76.48,75.52,76.1,57118.0,76.41,76.48,75.52,76.1,57118.0
2016-08-16 10:00:00,76.05,76.09,75.42,75.53,96837.0,76.05,76.09,75.42,75.53,96837.0
2016-08-16 11:00:00,75.52,75.54,75.05,75.09,84001.0,75.52,75.54,75.05,75.09,84001.0
2016-08-16 12:00:00,75.1,75.44,75.09,75.44,54047.0,75.1,75.44,75.09,75.44,54047.0
2016-08-16 13:00:00,75.47,75.47,75.08,75.13,51910.0,75.47,75.47,75.08,75.13,51910.0
2016-08-16 14:00:00,75.15,75.2,75.03,75.13,52960.0,75.15,75.2,75.03,75.13,52960.0
2016-08-16 15:00:00,75.12,75.23,74.5,74.51,342247.0,75.12,75.23,74.5,74.51,342247.0
2016-08-17 09:30:00,74.21,74.7,73.61,74.05,114672.0,74.21,74.7,73.61,74.05,114672.0
2016-08-17 10:00:00,73.99,74.04,73.35,73.46,145747.0,73.99,74.04,73.35,73.46,145747.0
2016-08-17 11:00:00,73.43,73.43,72.81,72.9,106032.0,73.43,73.43,72.81,72.9,106032.0
2016-08-17 12:00:00,72.89,73.21,72.85,73.09,105836.0,72.89,73.21,72.85,73.09,105836.0
2016-08-17 13:00:00,73.1,73.28,72.91,72.91,111112.0,73.1,73.28,72.91,72.91,111112.0
2016-08-17 14:00:00,72.91,73.23,72.68,73.08,145369.0,72.91,73.23,72.68,73.08,145369.0
2016-08-17 15:00:00,73.1,73.23,72.86,73.06,231994.0,73.1,73.23,72.86,73.06,231994.0
2016-08-18 09:30:00,73.24,73.46,72.48,73.2,57391.0,73.24,73.46,72.48,73.2,57391.0
2016-08-18 10:00:00,73.17,73.63,73.12,73.41,49477.0,73.17,73.63,73.12,73.41,49477.0
2016-08-18 11:00:00,73.43,73.63,73.14,73.41,109004.0,73.43,73.63,73.14,73.41,109004.0
2016-08-18 12:00:00,73.41,73.46,73.13,73.31,53276.0,73.41,73.46,73.13,73.31,53276.0
2016-08-18 13:00:00,73.32,73.56,73.25,73.39,60974.0,73.32,73.56,73.25,73.39,60974.0
2016-08-18 14:00:00,73.4,73.49,73.12,73.13,122434.0,73.4,73.49,73.12,73.13,122434.0
2016-08-18 15:00:00,73.13,73.34,73.01,73.06,331727.0,73.13,73.34,73.01,73.06,331727.0
2016-08-19 09:30:00,72.86,73.47,72.58,73.29,31611.0,72.86,73.47,72.58,73.29,31611.0
2016-08-19 10:00:00,73.3,73.37,72.93,73.09,92371.0,73.3,73.37,72.93,73.09,92371.0
2016-08-19 11:00:00,73.06,73.37,72.95,73.3,40646.0,73.06,73.37,72.95,73.3,40646.0
2016-08-19 12:00:00,73.33,73.65,73.33,73.58,73230.0,73.33,73.65,73.33,73.58,73230.0
2016-08-19 13:00:00,73.58,73.64,73.45,73.52,50229.0,73.58,73.64,73.45,73.52,50229.0
2016-08-19 14:00:00,73.54,73.79,73.49,73.78,58687.0,73.54,73.79,73.49,73.78,58687.0
2016-08-19 15:00:00,73.78,73.96,73.65,73.7,192447.0,73.78,73.96,73.65,73.7,192447.0
2016-08-22 09:30:00,73.63,73.7,72.06,72.3,73347.0,73.63,73.7,72.06,72.3,73347.0
2016-08-22 10:00:00,72.29,72.6,72.18,72.32,170485.0,72.29,72.6,72.18,72.32,170485.0
2016-08-22 11:00:00,72.35,72.44,71.5,71.72,166803.0,72.35,72.44,71.5,71.72,166803.0
2016-08-22 12:00:00,71.78,71.93,71.39,71.52,128731.0,71.78,71.93,71.39,71.52,128731.0
2016-08-22 13:00:00,71.5,71.79,71.49,71.56,91184.0,71.5,71.79,71.49,71.56,91184.0
2016-08-22 14:00:00,71.57,71.74,71.36,71.39,115985.0,71.57,71.74,71.36,71.39,115985.0
2016-08-22 15:00:00,71.39,71.52,71.24,71.38,394468.0,71.39,71.52,71.24,71.38,394468.0
2016-08-23 09:30:00,72.0,72.85,71.8,72.72,46297.0,72.0,72.85,71.8,72.72,46297.0
2016-08-23 10:00:00,72.72,72.97,72.61,72.73,97192.0,72.72,72.97,72.61,72.73,97192.0
2016-08-23 11:00:00,72.74,72.86,72.65,72.85,96460.0,72.74,72.86,72.65,72.85,96460.0
2016-08-23 12:00:00,72.86,72.92,72.61,72.67,75960.0,72.86,72.92,72.61,72.67,75960.0
2016-08-23 13:00:00,72.66,73.0,72.62,72.97,122916.0,72.66,73.0,72.62,72.97,122916.0
2016-08-23 14:00:00,72.97,72.97,72.52,72.6,106678.0,72.97,72.97,72.52,72.6,106678.0
2016-08-23 15:00:00,72.6,72.73,72.57,72.6,188048.0,72.6,72.73,72.57,72.6,188048.0
2016-08-24 09:30:00,72.44,73.43,72.44,73.34,54095.0,72.44,73.43,72.44,73.34,54095.0
2016-08-24 10:00:00,73.3,73.36,72.87,73.11,61882.0,73.3,73.36,72.87,73.11,61882.0
2016-08-24 11:00:00,73.09,73.46,73.09,73.24,93518.0,73.09,73.46,73.09,73.24,93518.0
2016-08-24 12:00:00,73.23,73.38,73.18,73.31,84066.0,73.23,73.38,73.18,73.31,84066.0
2016-08-24 13:00:00,73.29,73.29,73.02,73.02,91053.0,73.29,73.29,73.02,73.02,91053.0
2016-08-24 14:00:00,73.03,73.07,72.65,72.91,135958.0,73.03,73.07,72.65,72.91,135958.0
2016-08-24 15:00:00,72.9,72.95,72.53,72.77,324714.0,72.9,72.95,72.53,72.77,324714.0
2016-08-25 09:30:00,73.17,74.91,72.78,73.07,114145.0,73.17,74.91,72.78,73.07,114145.0
2016-08-25 10:00:00,73.02,73.83,73.01,73.56,179882.0,73.02,73.83,73.01,73.56,179882.0
2016-08-25 11:00:00,73.56,74.05,73.54,73.78,72912.0,73.56,74.05,73.54,73.78,72912.0
2016-08-25 12:00:00,73.77,73.84,73.51,73.56,44795.0,73.77,73.84,73.51,73.56,44795.0
2016-08-25 13:00:00,73.59,73.79,73.37,73.54,87745.0,73.59,73.79,73.37,73.54,87745.0
2016-08-25 14:00:00,73.56,73.62,73.32,73.49,80002.0,73.56,73.62,73.32,73.49,80002.0
2016-08-25 15:00:00,73.45,73.62,73.36,73.6,193956.0,73.45,73.62,73.36,73.6,193956.0
2016-08-26 09:30:00,73.42,73.98,73.25,73.53,80540.0,73.42,73.98,73.25,73.53,80540.0
2016-08-26 10:00:00,73.44,73.91,73.24,73.69,66406.0,73.44,73.91,73.24,73.69,66406.0
2016-08-26 11:00:00,73.69,74.08,73.44,73.5,60718.0,73.69,74.08,73.44,73.5,60718.0
2016-08-26 12:00:00,73.51,73.62,73.22,73.44,105812.0,73.51,73.62,73.22,73.44,105812.0
2016-08-26 13:00:00,73.46,73.54,73.15,73.22,66412.0,73.46,73.54,73.15,73.22,66412.0
2016-08-26 14:00:00,73.2,73.29,72.88,72.98,58846.0,73.2,73.29,72.88,72.98,58846.0
2016-08-26 15:00:00,73.04,73.57,72.97,73.48,142617.0,73.04,73.57,72.97,73.48,142617.0
2016-08-29 09:30:00,73.61,73.83,73.22,73.37,29004.0,73.61,73.83,73.22,73.37,29004.0
2016-08-29 10:00:00,73.38,73.6,73.16,73.2,54323.0,73.38,73.6,73.16,73.2,54323.0
2016-08-29 11:00:00,73.18,73.36,72.92,73.3,120624.0,73.18,73.36,72.92,73.3,120624.0
2016-08-29 12:00:00,73.33,73.73,73.33,73.66,50605.0,73.33,73.73,73.33,73.66,50605.0
2016-08-29 13:00:00,73.66,73.74,73.4,73.66,35836.0,73.66,73.74,73.4,73.66,35836.0
2016-08-29 14:00:00,73.67,73.7,73.5,73.53,24988.0,73.67,73.7,73.5,73.53,24988.0
2016-08-29 15:00:00,73.54,73.61,73.28,73.36,102970.0,73.54,73.61,73.28,73.36,102970.0
2016-08-30 09:30:00,73.3,73.71,73.09,73.56,44235.0,73.3,73.71,73.09,73.56,44235.0
2016-08-30 10:00:00,73.64,73.75,73.33,73.45,133104.0,73.64,73.75,73.33,73.45,133104.0
2016-08-30 11:00:00,73.41,73.73,73.37,73.52,87666.0,73.41,73.73,73.37,73.52,87666.0
2016-08-30 12:00:00,73.56,73.72,73.49,73.52,67567.0,73.56,73.72,73.49,73.52,67567.0
2016-08-30 13:00:00,73.49,73.6,73.33,73.46,56502.0,73.49,73.6,73.33,73.46,56502.0
2016-08-30 14:00:00,73.44,73.45,73.27,73.4,75726.0,73.44,73.45,73.27,73.4,75726.0
2016-08-30 15:00:00,73.37,73.56,73.34,73.43,162141.0,73.37,73.56,73.34,73.43,162141.0
2016-08-31 09:30:00,72.76,72.76,71.74,72.23,82143.0,72.76,72.76,71.74,72.23,82143.0
2016-08-31 10:00:00,72.25,72.54,72.09,72.35,61169.0,72.25,72.54,72.09,72.35,61169.0
2016-08-31 11:00:00,72.32,72.59,71.96,72.47,56484.0,72.32,72.59,71.96,72.47,56484.0
2016-08-31 12:00:00,72.44,72.5,72.27,72.33,45841.0,72.44,72.5,72.27,72.33,45841.0
2016-08-31 13:00:00,72.35,72.61,72.21,72.59,65092.0,72.35,72.61,72.21,72.59,65092.0
2016-08-31 14:00:00,72.58,72.71,72.34,72.49,100554.0,72.58,72.71,72.34,72.49,100554.0
2016-08-31 15:00:00,72.51,72.8,72.43,72.66,271451.0,72.51,72.8,72.43,72.66,271451.0
2016-09-01 09:30:00,72.13,73.21,71.93,73.1,117081.0,72.13,73.21,71.93,73.1,117081.0
2016-09-01 10:00:00,72.98,73.18,72.34,72.48,266485.0,72.98,73.18,72.34,72.48,266485.0
2016-09-01 11:00:00,72.48,72.85,72.29,72.81,111109.0,72.48,72.85,72.29,72.81,111109.0
2016-09-01 12:00:00,72.85,73.35,72.61,73.12,113628.0,72.85,73.35,72.61,73.12,113628.0
2016-09-01 13:00:00,73.13,74.09,73.12,73.7,144712.0,73.13,74.09,73.12,73.7,144712.0
2016-09-01 14:00:00,73.68,73.71,73.19,73.35,229701.0,73.68,73.71,73.19,73.35,229701.0
2016-09-01 15:00:00,73.34,74.05,73.31,73.99,325964.0,73.34,74.05,73.31,73.99,325964.0
2016-09-02 09:30:00,74.1,75.2,74.1,74.94,174465.0,74.1,75.2,74.1,74.94,174465.0
2016-09-02 10:00:00,75.01,76.15,74.96,76.1,272821.0,75.01,76.15,74.96,76.1,272821.0
2016-09-02 11:00:00,76.1,76.86,75.98,76.57,202030.0,76.1,76.86,75.98,76.57,202030.0
2016-09-02 12:00:00,76.6,76.74,76.07,76.47,231485.0,76.6,76.74,76.07,76.47,231485.0
2016-09-02 13:00:00,76.49,76.49,76.02,76.23,170967.0,76.49,76.49,76.02,76.23,170967.0
2016-09-02 14:00:00,76.23,76.37,76.04,76.26,203762.0,76.23,76.37,76.04,76.26,203762.0
2016-09-02 15:00:00,76.27,76.42,76.08,76.22,472061.0,76.27,76.42,76.08,76.22,472061.0
2016-09-06 09:30:00,76.73,77.07,75.98,77.0,140359.0,76.73,77.07,75.98,77.0,140359.0
2016-09-06 10:00:00,76.94,77.04,76.45,76.79,325298.0,76.94,77.04,76.45,76.79,325298.0
2016-09-06 11:00:00,76.78,77.44,76.55,77.39,278557.0,76.78,77.44,76.55,77.39,278557.0
2016-09-06 12:00:00,77.4,77.42,76.92,77.07,152603.0,77.4,77.42,76.92,77.07,152603.0
2016-09-06 13:00:00,77.09,77.18,76.88,77.0,151803.0,77.09,77.18,76.88,77.0,151803.0
2016-09-06 14:00:00,76.98,77.05,76.85,76.97,182191.0,76.98,77.05,76.85,76.97,182191.0
2016-09-06 15:00:00,76.97,77.99,76.9,77.72,600437.0,76.97,77.99,76.9,77.72,600437.0
2016-09-07 09:30:00,77.38,78.27,77.16,78.13,117015.0,77.38,78.27,77.16,78.13,117015.0
2016-09-07 10:00:00,78.14,78.39,77.75,78.07,265249.0,78.14,78.39,77.75,78.07,265249.0
2016-09-07 11:00:00,78.07,78.17,77.34,77.4,272704.0,78.07,78.17,77.34,77.4,272704.0
2016-09-07 12:00:00,77.37,77.37,76.55,76.88,122263.0,77.37,77.37,76.55,76.88,122263.0
2016-09-07 13:00:00,76.87,76.95,76.48,76.73,104770.0,76.87,76.95,76.48,76.73,104770.0
2016-09-07 14:00:00,76.74,76.96,76.6,76.81,161077.0,76.74,76.96,76.6,76.81,161077.0
2016-09-07 15:00:00,76.79,76.98,76.48,76.56,398916.0,76.79,76.98,76.48,76.56,398916.0
2016-09-08 09:30:00,76.4,76.65,75.59,75.86,96188.0,76.4,76.65,75.59,75.86,96188.0
2016-09-08 10:00:00,75.91,76.25,75.66,76.0,114977.0,75.91,76.25,75.66,76.0,114977.0
2016-09-08 11:00:00,76.04,76.22,75.56,75.56,106255.0,76.04,76.22,75.56,75.56,106255.0
2016-09-08 12:00:00,75.59,75.67,75.2,75.32,94745.0,75.59,75.67,75.2,75.32,94745.0
2016-09-08 13:00:00,75.33,75.35,74.93,75.19,145407.0,75.33,75.35,74.93,75.19,145407.0
2016-09-08 14:00:00,75.2,75.6,75.14,75.49,117001.0,75.2,75.6,75.14,75.49,117001.0
2016-09-08 15:00:00,75.49,75.57,75.37,75.41,265587.0,75.49,75.57,75.37,75.41,265587.0
2016-09-09 09:30:00,74.82,75.36,74.79,75.0,48492.0,74.82,75.36,74.79,75.0,48492.0
2016-09-09 10:00:00,74.97,75.23,74.63,74.77,132958.0,74.97,75.23,74.63,74.77,132958.0
2016-09-09 11:00:00,74.81,74.86,74.15,74.21,59603.0,74.81,74.86,74.15,74.21,59603.0
2016-09-09 12:00:00,74.22,74.36,73.78,73.97,42045.0,74.22,74.36,73.78,73.97,42045.0
2016-09-09 13:00:00,73.95,73.98,73.53,73.58,57925.0,73.95,73.98,73.53,73.58,57925.0
2016-09-09 14:00:00,73.59,73.86,73.35,73.78,58016.0,73.59,73.86,73.35,73.78,58016.0
2016-09-09 15:00:00,73.77,74.02,73.56,73.56,215157.0,73.77,74.02,73.56,73.56,215157.0
2016-09-12 09:30:00,73.22,73.89,72.68,73.71,64936.0,73.22,73.89,72.68,73.71,64936.0
2016-09-12 10:00:00,73.65,73.97,73.44,73.62,45060.0,73.65,73.97,73.44,73.62,45060.0
2016-09-12 11:00:00,73.62,74.32,73.6,74.25,36607.0,73.62,74.32,73.6,74.25,36607.0
2016-09-12 12:00:00,74.25,74.25,73.89,74.09,47838.0,74.25,74.25,73.89,74.09,47838.0
2016-09-12 13:00:00,74.12,74.54,73.9,74.21,74860.0,74.12,74.54,73.9,74.21,74860.0
2016-09-12 14:00:00,74.21,74.7,74.2,74.54,54061.0,74.21,74.7,74.2,74.54,54061.0
2016-09-12 15:00:00,74.54,74.71,74.26,74.54,215779.0,74.54,74.71,74.26,74.54,215779.0
2016-09-13 09:30:00,73.61,74.27,73.21,73.21,45999.0,73.61,74.27,73.21,73.21,45999.0
2016-09-13 10:00:00,73.16,73.21,72.0,72.04,218857.0,73.16,73.21,72.0,72.04,218857.0
2016-09-13 11:00:00,72.02,72.07,71.34,71.4,244036.0,72.02,72.07,71.34,71.4,244036.0
2016-09-13 12:00:00,71.42,71.92,71.4,71.7,121027.0,71.42,71.92,71.4,71.7,121027.0
2016-09-13 13:00:00,71.68,72.12,71.46,72.08,309875.0,71.68,72.12,71.46,72.08,309875.0
2016-09-13 14:00:00,72.03,72.16,71.84,71.98,353402.0,72.03,72.16,71.84,71.98,353402.0
2016-09-13 15:00:00,71.98,72.78,71.64,72.43,461993.0,71.98,72.78,71.64,72.43,461993.0
2016-09-14 09:30:00,72.47,73.19,72.07,72.46,101507.0,72.47,73.19,72.07,72.46,101507.0
2016-09-14 10:00:00,72.45,72.94,72.43,72.73,137381.0,72.45,72.94,72.43,72.73,137381.0
2016-09-14 11:00:00,72.76,73.28,72.51,73.08,89240.0,72.76,73.28,72.51,73.08,89240.0
2016-09-14 12:00:00,73.1,73.14,72.72,72.77,104081.0,73.1,73.14,72.72,72.77,104081.0
2016-09-14 13:00:00,72.77,73.0,72.35,72.41,119687.0,72.77,73.0,72.35,72.41,119687.0
2016-09-14 14:00:00,72.41,72.54,72.16,72.43,81559.0,72.41,72.54,72.16,72.43,81559.0
2016-09-14 15:00:00,72.43,72.58,71.98,72.56,446178.0,72.43,72.58,71.98,72.56,446178.0
2016-09-15 09:30:00,73.12,74.14,72.98,73.84,207580.0,73.12,74.14,72.98,73.84,207580.0
2016-09-15 10:00:00,73.84,75.0,73.69,74.89,211245.0,73.84,75.0,73.69,74.89,211245.0
2016-09-15 11:00:00,74.96,76.06,74.9,75.68,313143.0,74.96,76.06,74.9,75.68,313143.0
2016-09-15 12:00:00,75.67,76.25,75.63,75.63,147246.0,75.67,76.25,75.63,75.63,147246.0
2016-09-15 13:00:00,75.66,76.57,75.66,76.55,287495.0,75.66,76.57,75.66,76.55,287495.0
2016-09-15 14:00:00,76.55,77.39,76.5,77.26,611935.0,76.55,77.39,76.5,77.26,611935.0
2016-09-15 15:00:00,77.25,77.75,77.06,77.73,993050.0,77.25,77.75,77.06,77.73,993050.0
2016-09-16 09:30:00,77.05,77.88,76.82,77.7,239066.0,77.05,77.88,76.82,77.7,239066.0
2016-09-16 10:00:00,77.6,78.35,77.5,77.83,275347.0,77.6,78.35,77.5,77.83,275347.0
2016-09-16 11:00:00,77.85,77.86,77.24,77.49,161559.0,77.85,77.86,77.24,77.49,161559.0
2016-09-16 12:00:00,77.48,77.72,77.35,77.54,53029.0,77.48,77.72,77.35,77.54,53029.0
2016-09-16 13:00:00,77.53,77.55,76.86,76.91,75364.0,77.53,77.55,76.86,76.91,75364.0
2016-09-16 14:00:00,76.9,77.1,76.78,76.88,172295.0,76.9,77.1,76.78,76.88,172295.0
2016-09-16 15:00:00,76.88,77.42,76.85,77.29,351542.0,76.88,77.42,76.85,77.29,351542.0
2016-09-19 09:30:00,77.88,78.2,77.3,78.1,73976.0,77.88,78.2,77.3,78.1,73976.0
2016-09-19 10:00:00,78.18,78.18,77.05,77.3,74275.0,78.18,78.18,77.05,77.3,74275.0
2016-09-19 11:00:00,77.27,77.54,77.15,77.35,69097.0,77.27,77.54,77.15,77.35,69097.0
2016-09-19 12:00:00,77.38,77.41,76.58,76.58,50202.0,77.38,77.41,76.58,76.58,50202.0
2016-09-19 13:00:00,76.59,76.62,75.9,76.25,94896.0,76.59,76.62,75.9,76.25,94896.0
2016-09-19 14:00:00,76.23,76.55,76.22,76.49,75422.0,76.23,76.55,76.22,76.49,75422.0
2016-09-19 15:00:00,76.49,76.54,75.96,75.98,295154.0,76.49,76.54,75.96,75.98,295154.0
2016-09-20 09:30:00,75.52,76.09,75.39,75.56,108653.0,75.52,76.09,75.39,75.56,108653.0
2016-09-20 10:00:00,75.58,75.69,74.78,74.98,432403.0,75.58,75.69,74.78,74.98,432403.0
2016-09-20 11:00:00,74.97,75.38,74.9,75.33,92006.0,74.97,75.38,74.9,75.33,92006.0
2016-09-20 12:00:00,75.29,75.47,74.97,75.02,80204.0,75.29,75.47,74.97,75.02,80204.0
2016-09-20 13:00:00,75.02,75.28,74.94,75.23,47161.0,75.02,75.28,74.94,75.23,47161.0
2016-09-20 14:00:00,75.25,75.49,75.16,75.41,67629.0,75.25,75.49,75.16,75.41,67629.0
2016-09-20 15:00:00,75.41,75.54,75.26,75.28,151535.0,75.41,75.54,75.26,75.28,151535.0
2016-09-21 09:30:00,75.92,75.97,75.05,75.21,168066.0,75.92,75.97,75.05,75.21,168066.0
2016-09-21 10:00:00,75.26,75.63,75.19,75.2,96408.0,75.26,75.63,75.19,75.2,96408.0
2016-09-21 11:00:00,75.16,75.42,74.96,75.27,62277.0,75.16,75.42,74.96,75.27,62277.0
2016-09-21 12:00:00,75.31,75.43,74.97,75.43,66920.0,75.31,75.43,74.97,75.43,66920.0
2016-09-21 13:00:00,75.44,75.67,75.41,75.45,45706.0,75.44,75.67,75.41,75.45,45706.0
2016-09-21 14:00:00,75.46,76.26,75.41,76.03,217973.0,75.46,76.26,75.41,76.03,217973.0
2016-09-21 15:00:00,75.99,76.92,75.91,76.89,311389.0,75.99,76.92,75.91,76.89,311389.0
2016-09-22 09:30:00,77.45,77.91,77.27,77.47,73565.0,77.45,77.91,77.27,77.47,73565.0
2016-09-22 10:00:00,77.49,77.53,76.93,77.39,210193.0,77.49,77.53,76.93,77.39,210193.0
2016-09-22 11:00:00,77.41,77.47,76.91,77.4,129027.0,77.41,77.47,76.91,77.4,129027.0
2016-09-22 12:00:00,77.42,77.7,77.42,77.68,79702.0,77.42,77.7,77.42,77.68,79702.0
2016-09-22 13:00:00,77.68,77.72,77.5,77.61,99431.0,77.68,77.72,77.5,77.61,99431.0
2016-09-22 14:00:00,77.61,78.0,77.34,77.96,152225.0,77.61,78.0,77.34,77.96,152225.0
2016-09-22 15:00:00,77.93,78.17,77.87,77.91,385827.0,77.93,78.17,77.87,77.91,385827.0
2016-09-23 09:30:00,77.62,77.78,77.06,77.06,106560.0,77.62,77.78,77.06,77.06,106560.0
2016-09-23 10:00:00,77.1,77.31,76.8,76.96,205480.0,77.1,77.31,76.8,76.96,205480.0
2016-09-23 11:00:00,76.95,77.38,76.92,77.26,108055.0,76.95,77.38,76.92,77.26,108055.0
2016-09-23 12:00:00,77.25,77.44,77.14,77.27,76513.0,77.25,77.44,77.14,77.27,76513.0
2016-09-23 13:00:00,77.24,77.32,77.1,77.31,121610.0,77.24,77.32,77.1,77.31,121610.0
2016-09-23 14:00:00,77.23,77.45,77.21,77.36,79329.0,77.23,77.45,77.21,77.36,79329.0
2016-09-23 15:00:00,77.35,77.51,77.24,77.46,314298.0,77.35,77.51,77.24,77.46,314298.0
2016-09-26 09:30:00,77.13,77.23,76.42,76.47,51758.0,77.13,77.23,76.42,76.47,51758.0
2016-09-26 10:00:00,76.48,77.19,76.41,76.87,129364.0,76.48,77.19,76.41,76.87,129364.0
2016-09-26 11:00:00,76.9,77.08,76.74,76.81,87449.0,76.9,77.08,76.74,76.81,87449.0
2016-09-26 12:00:00,76.85,77.12,76.82,76.9,168283.0,76.85,77.12,76.82,76.9,168283.0
2016-09-26 13:00:00,76.93,77.18,76.79,76.87,90738.0,76.93,77.18,76.79,76.87,90738.0
2016-09-26 14:00:00,76.85,76.98,76.72,76.78,37020.0,76.85,76.98,76.72,76.78,37020.0
2016-09-26 15:00:00,76.79,76.89,76.64,76.76,163481.0,76.79,76.89,76.64,76.76,163481.0
2016-09-27 09:30:00,76.49,77.52,76.35,77.52,38187.0,76.49,77.52,76.35,77.52,38187.0
2016-09-27 10:00:00,77.57,78.23,77.57,77.89,206146.0,77.57,78.23,77.57,77.89,206146.0
2016-09-27 11:00:00,77.92,78.56,77.85,77.91,150305.0,77.92,78.56,77.85,77.91,150305.0
2016-09-27 12:00:00,77.92,78.36,77.87,78.07,209215.0,77.92,78.36,77.87,78.07,209215.0
2016-09-27 13:00:00,78.08,78.39,77.92,78.22,103022.0,78.08,78.39,77.92,78.22,103022.0
2016-09-27 14:00:00,78.24,79.2,78.21,79.08,304549.0,78.24,79.2,78.21,79.08,304549.0
2016-09-27 15:00:00,79.06,79.1,78.89,79.04,270110.0,79.06,79.1,78.89,79.04,270110.0
2016-09-28 09:30:00,79.09,79.63,79.09,79.57,77826.0,79.09,79.63,79.09,79.57,77826.0
2016-09-28 10:00:00,79.57,79.95,79.45,79.45,192363.0,79.57,79.95,79.45,79.45,192363.0
2016-09-28 11:00:00,79.46,79.97,79.35,79.89,227475.0,79.46,79.97,79.35,79.89,227475.0
2016-09-28 12:00:00,79.86,79.99,79.74,79.95,118684.0,79.86,79.99,79.74,79.95,118684.0
2016-09-28 13:00:00,79.93,80.31,79.81,80.06,215597.0,79.93,80.31,79.81,80.06,215597.0
2016-09-28 14:00:00,80.06,80.16,79.67,79.78,271171.0,80.06,80.16,79.67,79.78,271171.0
2016-09-28 15:00:00,79.78,79.99,79.54,79.78,387023.0,79.78,79.99,79.54,79.78,387023.0
2016-09-29 09:30:00,79.41,80.1,79.14,79.5,106715.0,79.41,80.1,79.14,79.5,106715.0
2016-09-29 10:00:00,79.53,79.78,79.05,79.18,65880.0,79.53,79.78,79.05,79.18,65880.0
2016-09-29 11:00:00,79.21,79.48,79.0,79.13,87945.0,79.21,79.48,79.0,79.13,87945.0
2016-09-29 12:00:00,79.12,79.38,78.09,78.2,147515.0,79.12,79.38,78.09,78.2,147515.0
2016-09-29 13:00:00,78.2,78.94,77.73,78.18,160534.0,78.2,78.94,77.73,78.18,160534.0
2016-09-29 14:00:00,78.19,79.13,78.11,78.74,75603.0,78.19,79.13,78.11,78.74,75603.0
2016-09-29 15:00:00,78.71,78.82,78.46,78.49,206552.0,78.71,78.82,78.46,78.49,206552.0
2016-09-30 09:30:00,78.76,79.03,78.06,78.39,61095.0,78.76,79.03,78.06,78.39,61095.0
2016-09-30 10:00:00,78.41,79.04,78.15,79.0,100374.0,78.41,79.04,78.15,79.0,100374.0
2016-09-30 11:00:00,78.99,79.37,78.98,79.06,94676.0,78.99,79.37,78.98,79.06,94676.0
2016-09-30 12:00:00,79.04,79.7,79.03,79.52,150418.0,79.04,79.7,79.03,79.52,150418.0
2016-09-30 13:00:00,79.53,79.7,79.15,79.3,125608.0,79.53,79.7,79.15,79.3,125608.0
2016-09-30 14:00:00,79.3,79.33,79.09,79.3,132279.0,79.3,79.33,79.09,79.3,132279.0
2016-09-30 15:00:00,79.3,79.64,79.12,79.15,344276.0,79.3,79.64,79.12,79.15,344276.0
2016-10-03 09:30:00,79.07,79.44,78.4,78.44,105292.0,79.07,79.44,78.4,78.44,105292.0
2016-10-03 10:00:00,78.5,79.35,78.49,79.22,175620.0,78.5,79.35,78.49,79.22,175620.0
2016-10-03 11:00:00,79.25,79.3,78.75,78.96,114489.0,79.25,79.3,78.75,78.96,114489.0
2016-10-03 12:00:00,78.95,79.1,78.76,79.01,94276.0,78.95,79.1,78.76,79.01,94276.0
2016-10-03 13:00:00,79.02,79.16,78.69,79.12,89529.0,79.02,79.16,78.69,79.12,89529.0
2016-10-03 14:00:00,79.14,79.6,79.14,79.6,82013.0,79.14,79.6,79.14,79.6,82013.0
2016-10-03 15:00:00,79.59,79.72,79.44,79.55,222778.0,79.59,79.72,79.44,79.55,222778.0
2016-10-04 09:30:00,79.59,79.84,79.21,79.73,111733.0,79.59,79.84,79.21,79.73,111733.0
2016-10-04 10:00:00,79.73,79.79,78.86,79.35,274079.0,79.73,79.79,78.86,79.35,274079.0
2016-10-04 11:00:00,79.43,79.46,78.9,79.07,177375.0,79.43,79.46,78.9,79.07,177375.0
2016-10-04 12:00:00,79.07,79.3,78.94,79.27,82837.0,79.07,79.3,78.94,79.27,82837.0
2016-10-04 13:00:00,79.28,79.32,78.84,78.85,127662.0,79.28,79.32,78.84,78.85,127662.0
2016-10-04 14:00:00,78.9,79.01,78.43,78.81,154893.0,78.9,79.01,78.43,78.81,154893.0
2016-10-04 15:00:00,78.81,79.29,78.66,79.27,287522.0,78.81,79.29,78.66,79.27,287522.0
2016-10-05 09:30:00,78.95,79.92,78.8,79.05,76961.0,78.95,79.92,78.8,79.05,76961.0
2016-10-05 10:00:00,79.16,79.29,78.9,79.02,95952.0,79.16,79.29,78.9,79.02,95952.0
2016-10-05 11:00:00,79.01,79.61,78.96,79.56,134588.0,79.01,79.61,78.96,79.56,134588.0
2016-10-05 12:00:00,79.58,80.0,79.49,79.89,126569.0,79.58,80.0,79.49,79.89,126569.0
2016-10-05 13:00:00,79.88,80.02,79.73,79.89,75892.0,79.88,80.02,79.73,79.89,75892.0
2016-10-05 14:00:00,79.9,79.92,79.7,79.83,43080.0,79.9,79.92,79.7,79.83,43080.0
2016-10-05 15:00:00,79.81,79.84,79.33,79.41,247041.0,79.81,79.84,79.33,79.41,247041.0
2016-10-06 09:30:00,79.49,79.91,78.26,78.48,95758.0,79.49,79.91,78.26,78.48,95758.0
2016-10-06 10:00:00,78.48,78.76,78.14,78.47,143571.0,78.48,78.76,78.14,78.47,143571.0
2016-10-06 11:00:00,78.51,78.94,78.02,78.56,129938.0,78.51,78.94,78.02,78.56,129938.0
2016-10-06 12:00:00,78.56,78.71,78.25,78.25,57412.0,78.56,78.71,78.25,78.25,57412.0
2016-10-06 13:00:00,78.25,78.35,77.97,77.97,100295.0,78.25,78.35,77.97,77.97,100295.0
2016-10-06 14:00:00,77.98,78.49,77.98,78.4,127639.0,77.98,78.49,77.98,78.4,127639.0
2016-10-06 15:00:00,78.39,78.49,78.22,78.39,297839.0,78.39,78.49,78.22,78.39,297839.0
2016-10-07 09:30:00,78.15,78.95,78.08,78.45,54926.0,78.15,78.95,78.08,78.45,54926.0
2016-10-07 10:00:00,78.47,78.55,78.12,78.25,107395.0,78.47,78.55,78.12,78.25,107395.0
2016-10-07 11:00:00,78.27,78.47,77.57,77.58,103477.0,78.27,78.47,77.57,77.58,103477.0
2016-10-07 12:00:00,77.57,78.0,77.47,77.92,74247.0,77.57,78.0,77.47,77.92,74247.0
2016-10-07 13:00:00,77.91,78.6,77.81,78.29,117966.0,77.91,78.6,77.81,78.29,117966.0
2016-10-07 14:00:00,78.3,78.49,78.12,78.4,100743.0,78.3,78.49,78.12,78.4,100743.0
2016-10-07 15:00:00,78.4,78.72,78.34,78.52,352067.0,78.4,78.72,78.34,78.52,352067.0
2016-10-10 09:30:00,79.04,80.29,79.04,80.21,86047.0,79.04,80.29,79.04,80.21,86047.0
2016-10-10 10:00:00,80.19,80.49,79.77,79.77,107536.0,80.19,80.49,79.77,79.77,107536.0
2016-10-10 11:00:00,79.79,80.07,79.57,79.92,197119.0,79.79,80.07,79.57,79.92,197119.0
2016-10-10 12:00:00,79.92,79.97,79.68,79.84,77914.0,79.92,79.97,79.68,79.84,77914.0
2016-10-10 13:00:00,79.8,79.83,79.69,79.83,60435.0,79.8,79.83,79.69,79.83,60435.0
2016-10-10 14:00:00,79.84,80.25,79.83,80.14,115409.0,79.84,80.25,79.83,80.14,115409.0
2016-10-10 15:00:00,80.15,80.22,79.99,80.03,263501.0,80.15,80.22,79.99,80.03,263501.0
2016-10-11 09:30:00,80.25,80.79,79.77,80.73,157296.0,80.25,80.79,79.77,80.73,157296.0
2016-10-11 10:00:00,80.79,80.8,79.63,79.63,183625.0,80.79,80.8,79.63,79.63,183625.0
2016-10-11 11:00:00,79.64,79.78,79.21,79.73,170676.0,79.64,79.78,79.21,79.73,170676.0
2016-10-11 12:00:00,79.72,79.78,79.42,79.54,191673.0,79.72,79.78,79.42,79.54,191673.0
2016-10-11 13:00:00,79.53,79.56,79.1,79.12,133508.0,79.53,79.56,79.1,79.12,133508.0
2016-10-11 14:00:00,79.12,79.39,78.36,78.42,301671.0,79.12,79.39,78.36,78.42,301671.0
2016-10-11 15:00:00,78.42,78.98,78.4,78.79,309863.0,78.42,78.98,78.4,78.79,309863.0
2016-10-12 09:30:00,76.68,77.07,73.02,74.47,772920.0,76.68,77.07,73.02,74.47,772920.0
2016-10-12 10:00:00,74.46,75.43,74.3,74.32,605894.0,74.46,75.43,74.3,74.32,605894.0
2016-10-12 11:00:00,74.33,75.61,74.23,75.0,312371.0,74.33,75.61,74.23,75.0,312371.0
2016-10-12 12:00:00,75.02,75.25,74.9,75.08,148243.0,75.02,75.25,74.9,75.08,148243.0
2016-10-12 13:00:00,75.08,75.6,75.06,75.6,191339.0,75.08,75.6,75.06,75.6,191339.0
2016-10-12 14:00:00,75.56,75.74,75.3,75.39,167553.0,75.56,75.74,75.3,75.39,167553.0
2016-10-12 15:00:00,75.4,75.46,75.0,75.26,653729.0,75.4,75.46,75.0,75.26,653729.0
2016-10-13 09:30:00,74.75,75.19,73.85,73.92,217288.0,74.75,75.19,73.85,73.92,217288.0
2016-10-13 10:00:00,73.93,74.75,73.88,74.73,225770.0,73.93,74.75,73.88,74.73,225770.0
2016-10-13 11:00:00,74.74,75.05,74.48,74.98,129149.0,74.74,75.05,74.48,74.98,129149.0
2016-10-13 12:00:00,74.95,75.26,74.78,75.21,152549.0,74.95,75.26,74.78,75.21,152549.0
2016-10-13 13:00:00,75.17,75.2,74.75,75.2,94285.0,75.17,75.2,74.75,75.2,94285.0
2016-10-13 14:00:00,75.24,75.62,75.02,75.5,142612.0,75.24,75.62,75.02,75.5,142612.0
2016-10-13 15:00:00,75.51,75.61,75.26,75.41,259256.0,75.51,75.61,75.26,75.41,259256.0
2016-10-14 09:30:00,76.15,76.44,75.48,76.21,144409.0,76.15,76.44,75.48,76.21,144409.0
2016-10-14 10:00:00,76.11,76.4,75.83,75.86,146611.0,76.11,76.4,75.83,75.86,146611.0
2016-10-14 11:00:00,75.83,75.83,75.06,75.15,131692.0,75.83,75.83,75.06,75.15,131692.0
2016-10-14 12:00:00,75.14,75.69,75.08,75.58,97250.0,75.14,75.69,75.08,75.58,97250.0
2016-10-14 13:00:00,75.55,76.44,75.41,75.92,331976.0,75.55,76.44,75.41,75.92,331976.0
2016-10-14 14:00:00,75.93,76.15,75.53,75.78,157983.0,75.93,76.15,75.53,75.78,157983.0
2016-10-14 15:00:00,75.78,75.93,75.56,75.62,333037.0,75.78,75.93,75.56,75.62,333037.0
2016-10-17 09:30:00,75.73,75.74,74.78,74.78,38225.0,75.73,75.74,74.78,74.78,38225.0
2016-10-17 10:00:00,74.86,75.28,74.75,75.04,163563.0,74.86,75.28,74.75,75.04,163563.0
2016-10-17 11:00:00,75.02,75.19,74.82,75.0,76165.0,75.02,75.19,74.82,75.0,76165.0
2016-10-17 12:00:00,75.02,75.35,74.96,75.1,50448.0,75.02,75.35,74.96,75.1,50448.0
2016-10-17 13:00:00,75.09,75.16,74.75,74.77,90531.0,75.09,75.16,74.75,74.77,90531.0
2016-10-17 14:00:00,74.79,74.99,74.61,74.68,111377.0,74.79,74.99,74.61,74.68,111377.0
2016-10-17 15:00:00,74.67,74.7,74.26,74.63,244431.0,74.67,74.7,74.26,74.63,244431.0
2016-10-18 09:30:00,76.39,77.97,76.06,76.16,163050.0,76.39,77.97,76.06,76.16,163050.0
2016-10-18 10:00:00,76.23,76.61,75.61,76.41,132663.0,76.23,76.61,75.61,76.41,132663.0
2016-10-18 11:00:00,76.41,76.46,76.02,76.42,67658.0,76.41,76.46,76.02,76.42,67658.0
2016-10-18 12:00:00,76.44,76.47,76.23,76.4,80952.0,76.44,76.47,76.23,76.4,80952.0
2016-10-18 13:00:00,76.4,76.45,76.25,76.4,66351.0,76.4,76.45,76.25,76.4,66351.0
2016-10-18 14:00:00,76.4,76.42,76.04,76.04,57247.0,76.4,76.42,76.04,76.04,57247.0
2016-10-18 15:00:00,76.05,76.16,75.88,76.15,264529.0,76.05,76.16,75.88,76.15,264529.0
2016-10-19 09:30:00,79.17,80.0,78.16,78.99,462918.0,79.17,80.0,78.16,78.99,462918.0
2016-10-19 10:00:00,79.01,80.15,78.86,80.05,643193.0,79.01,80.15,78.86,80.05,643193.0
2016-10-19 11:00:00,80.02,80.06,79.05,79.37,410276.0,80.02,80.06,79.05,79.37,410276.0
2016-10-19 12:00:00,79.38,79.52,79.0,79.35,216146.0,79.38,79.52,79.0,79.35,216146.0
2016-10-19 13:00:00,79.36,79.41,78.62,78.85,332264.0,79.36,79.41,78.62,78.85,332264.0
2016-10-19 14:00:00,78.86,78.93,78.58,78.82,108304.0,78.86,78.93,78.58,78.82,108304.0
2016-10-19 15:00:00,78.84,79.06,78.8,78.97,857116.0,78.84,79.06,78.8,78.97,857116.0
2016-10-20 09:30:00,78.71,78.92,78.3,78.66,132066.0,78.71,78.92,78.3,78.66,132066.0
2016-10-20 10:00:00,78.67,78.91,78.19,78.47,150438.0,78.67,78.91,78.19,78.47,150438.0
2016-10-20 11:00:00,78.45,78.91,78.27,78.78,136743.0,78.45,78.91,78.27,78.78,136743.0
2016-10-20 12:00:00,78.76,79.0,78.71,78.81,111343.0,78.76,79.0,78.71,78.81,111343.0
2016-10-20 13:00:00,78.81,78.89,78.45,78.48,86124.0,78.81,78.89,78.45,78.48,86124.0
2016-10-20 14:00:00,78.51,79.0,78.48,78.93,146578.0,78.51,79.0,78.48,78.93,146578.0
2016-10-20 15:00:00,78.93,78.96,78.66,78.84,365494.0,78.93,78.96,78.66,78.84,365494.0
2016-10-21 09:30:00,78.45,78.98,78.19,78.98,68137.0,78.45,78.98,78.19,78.98,68137.0
2016-10-21 10:00:00,78.98,79.89,78.87,79.73,254794.0,78.98,79.89,78.87,79.73,254794.0
2016-10-21 11:00:00,79.75,79.91,79.5,79.74,130286.0,79.75,79.91,79.5,79.74,130286.0
2016-10-21 12:00:00,79.78,79.81,79.54,79.81,135573.0,79.78,79.81,79.54,79.81,135573.0
2016-10-21 13:00:00,79.8,79.98,79.61,79.84,116371.0,79.8,79.98,79.61,79.84,116371.0
2016-10-21 14:00:00,79.84,80.08,79.68,80.02,194545.0,79.84,80.08,79.68,80.02,194545.0
2016-10-21 15:00:00,80.02,80.26,79.95,80.04,357655.0,80.02,80.26,79.95,80.04,357655.0
2016-10-24 09:30:00,80.39,81.16,80.16,81.16,118844.0,80.39,81.16,80.16,81.16,118844.0
2016-10-24 10:00:00,81.16,81.58,80.48,81.39,499586.0,81.16,81.58,80.48,81.39,499586.0
2016-10-24 11:00:00,81.3,81.52,80.7,80.82,102231.0,81.3,81.52,80.7,80.82,102231.0
2016-10-24 12:00:00,80.85,80.99,80.46,80.56,92487.0,80.85,80.99,80.46,80.56,92487.0
2016-10-24 13:00:00,80.56,80.66,80.44,80.52,92867.0,80.56,80.66,80.44,80.52,92867.0
2016-10-24 14:00:00,80.51,81.09,80.51,81.09,175530.0,80.51,81.09,80.51,81.09,175530.0
2016-10-24 15:00:00,81.07,81.3,80.95,80.99,710680.0,81.07,81.3,80.95,80.99,710680.0
2016-10-25 09:30:00,81.13,81.95,80.37,80.66,226705.0,81.13,81.95,80.37,80.66,226705.0
2016-10-25 10:00:00,80.57,80.68,79.68,80.02,257580.0,80.57,80.68,79.68,80.02,257580.0
2016-10-25 11:00:00,80.02,80.2,79.63,79.87,202543.0,80.02,80.2,79.63,79.87,202543.0
2016-10-25 12:00:00,79.85,79.99,79.45,79.76,204679.0,79.85,79.99,79.45,79.76,204679.0
2016-10-25 13:00:00,79.76,79.95,79.6,79.74,221797.0,79.76,79.95,79.6,79.74,221797.0
2016-10-25 14:00:00,79.75,79.87,79.52,79.64,195170.0,79.75,79.87,79.52,79.64,195170.0
2016-10-25 15:00:00,79.64,79.82,79.41,79.79,470378.0,79.64,79.82,79.41,79.79,470378.0
2016-10-26 09:30:00,79.51,79.62,78.99,79.25,135604.0,79.51,79.62,78.99,79.25,135604.0
2016-10-26 10:00:00,79.25,79.5,79.15,79.45,225226.0,79.25,79.5,79.15,79.45,225226.0
2016-10-26 11:00:00,79.46,79.92,79.41,79.66,160761.0,79.46,79.92,79.41,79.66,160761.0
2016-10-26 12:00:00,79.66,79.98,79.63,79.75,101580.0,79.66,79.98,79.63,79.75,101580.0
2016-10-26 13:00:00,79.75,79.77,79.06,79.17,130461.0,79.75,79.77,79.06,79.17,130461.0
2016-10-26 14:00:00,79.16,79.2,78.84,78.98,342536.0,79.16,79.2,78.84,78.98,342536.0
2016-10-26 15:00:00,78.98,79.13,78.61,78.89,792841.0,78.98,79.13,78.61,78.89,792841.0
2016-10-27 09:30:00,86.82,89.79,85.2,88.29,2284391.0,86.82,89.79,85.2,88.29,2284391.0
2016-10-27 10:00:00,88.3,89.66,88.0,89.42,2146012.0,88.3,89.66,88.0,89.42,2146012.0
2016-10-27 11:00:00,89.49,89.51,87.21,87.8,1081284.0,89.49,89.51,87.21,87.8,1081284.0
2016-10-27 12:00:00,87.78,88.32,87.01,87.45,778069.0,87.78,88.32,87.01,87.45,778069.0
2016-10-27 13:00:00,87.43,87.57,87.24,87.44,847262.0,87.43,87.57,87.24,87.44,847262.0
2016-10-27 14:00:00,87.43,87.71,85.24,85.39,970974.0,87.43,87.71,85.24,85.39,970974.0
2016-10-27 15:00:00,85.4,85.97,84.56,84.96,1931300.0,85.4,85.97,84.56,84.96,1931300.0
2016-10-28 09:30:00,85.21,86.62,84.58,86.56,343298.0,85.21,86.62,84.58,86.56,343298.0
2016-10-28 10:00:00,86.61,86.9,86.08,86.81,496614.0,86.61,86.9,86.08,86.81,496614.0
2016-10-28 11:00:00,86.82,87.0,86.63,86.83,309650.0,86.82,87.0,86.63,86.83,309650.0
2016-10-28 12:00:00,86.8,87.34,86.6,87.2,315072.0,86.8,87.34,86.6,87.2,315072.0
2016-10-28 13:00:00,87.21,87.39,85.62,85.73,450404.0,87.21,87.39,85.62,85.73,450404.0
2016-10-28 14:00:00,85.78,86.35,85.57,86.35,190578.0,85.78,86.35,85.57,86.35,190578.0
2016-10-28 15:00:00,86.36,86.39,85.89,86.12,468709.0,86.36,86.39,85.89,86.12,468709.0
2016-10-31 09:30:00,86.13,87.43,85.89,86.67,222169.0,86.13,87.43,85.89,86.67,222169.0
2016-10-31 10:00:00,86.76,87.16,86.76,87.1,430821.0,86.76,87.16,86.76,87.1,430821.0
2016-10-31 11:00:00,87.12,87.56,87.05,87.5,248509.0,87.12,87.56,87.05,87.5,248509.0
2016-10-31 12:00:00,87.5,87.65,86.94,86.97,136149.0,87.5,87.65,86.94,86.97,136149.0
2016-10-31 13:00:00,86.96,87.24,86.93,87.22,206087.0,86.96,87.24,86.93,87.22,206087.0
2016-10-31 14:00:00,87.21,87.86,87.2,87.56,272062.0,87.21,87.86,87.2,87.56,272062.0
2016-10-31 15:00:00,87.54,88.04,87.5,87.92,686501.0,87.54,88.04,87.5,87.92,686501.0
2016-11-01 09:30:00,87.45,87.5,86.78,86.9,335278.0,87.45,87.5,86.78,86.9,335278.0
2016-11-01 10:00:00,86.95,87.48,86.82,87.48,253261.0,86.95,87.48,86.82,87.48,253261.0
2016-11-01 11:00:00,87.48,87.56,86.9,87.05,161807.0,87.48,87.56,86.9,87.05,161807.0
2016-11-01 12:00:00,87.06,87.2,86.62,86.68,615533.0,87.06,87.2,86.62,86.68,615533.0
2016-11-01 13:00:00,86.71,86.78,86.04,86.04,202354.0,86.71,86.78,86.04,86.04,202354.0
2016-11-01 14:00:00,86.04,86.44,85.91,86.23,125348.0,86.04,86.44,85.91,86.23,125348.0
2016-11-01 15:00:00,86.22,86.93,86.16,86.88,438315.0,86.22,86.93,86.16,86.88,438315.0
2016-11-02 09:30:00,86.02,86.8,85.38,86.69,50423.0,86.02,86.8,85.38,86.69,50423.0
2016-11-02 10:00:00,86.57,86.92,86.42,86.55,196276.0,86.57,86.92,86.42,86.55,196276.0
2016-11-02 11:00:00,86.6,86.75,86.47,86.56,149623.0,86.6,86.75,86.47,86.56,149623.0
2016-11-02 12:00:00,86.58,86.66,86.05,86.09,116420.0,86.58,86.66,86.05,86.09,116420.0
2016-11-02 13:00:00,86.06,86.14,85.19,85.2,118242.0,86.06,86.14,85.19,85.2,118242.0
2016-11-02 14:00:00,85.22,85.5,84.69,84.96,310760.0,85.22,85.5,84.69,84.96,310760.0
2016-11-02 15:00:00,84.96,84.97,84.55,84.59,414191.0,84.96,84.97,84.55,84.59,414191.0
2016-11-03 09:30:00,84.57,85.09,84.28,84.58,67626.0,84.57,85.09,84.28,84.58,67626.0
2016-11-03 10:00:00,84.58,84.71,84.11,84.29,98864.0,84.58,84.71,84.11,84.29,98864.0
2016-11-03 11:00:00,84.36,84.7,84.28,84.42,228089.0,84.36,84.7,84.28,84.42,228089.0
2016-11-03 12:00:00,84.43,84.43,83.8,83.95,141990.0,84.43,84.43,83.8,83.95,141990.0
2016-11-03 13:00:00,83.97,84.08,83.73,83.94,167783.0,83.97,84.08,83.73,83.94,167783.0
2016-11-03 14:00:00,83.94,84.08,83.53,83.97,365031.0,83.94,84.08,83.53,83.97,365031.0
2016-11-03 15:00:00,83.94,84.17,83.63,83.9,325140.0,83.94,84.17,83.63,83.9,325140.0
2016-11-04 09:30:00,84.0,84.37,83.56,84.0,95846.0,84.0,84.37,83.56,84.0,95846.0
2016-11-04 10:00:00,84.05,84.19,83.73,84.0,145174.0,84.05,84.19,83.73,84.0,145174.0
2016-11-04 11:00:00,83.97,84.77,83.9,84.04,268721.0,83.97,84.77,83.9,84.04,268721.0
2016-11-04 12:00:00,84.02,84.18,83.85,84.03,209599.0,84.02,84.18,83.85,84.03,209599.0
2016-11-04 13:00:00,84.0,84.09,83.83,83.95,84723.0,84.0,84.09,83.83,83.95,84723.0
2016-11-04 14:00:00,83.96,83.98,83.41,83.66,178888.0,83.96,83.98,83.41,83.66,178888.0
2016-11-04 15:00:00,83.63,83.78,83.1,83.23,385508.0,83.63,83.78,83.1,83.23,385508.0
2016-11-07 09:30:00,84.77,85.17,84.39,84.79,230492.0,84.77,85.17,84.39,84.79,230492.0
2016-11-07 10:00:00,84.79,85.82,84.79,85.66,156308.0,84.79,85.82,84.79,85.66,156308.0
2016-11-07 11:00:00,85.65,85.73,85.39,85.42,134029.0,85.65,85.73,85.39,85.42,134029.0
2016-11-07 12:00:00,85.46,85.6,85.18,85.28,88409.0,85.46,85.6,85.18,85.28,88409.0
2016-11-07 13:00:00,85.31,85.37,84.74,85.23,137575.0,85.31,85.37,84.74,85.23,137575.0
2016-11-07 14:00:00,85.21,85.22,84.9,85.15,68954.0,85.21,85.22,84.9,85.15,68954.0
2016-11-07 15:00:00,85.14,85.14,84.91,85.09,379064.0,85.14,85.14,84.91,85.09,379064.0
2016-11-08 09:30:00,84.47,84.78,83.75,84.44,136279.0,84.47,84.78,83.75,84.44,136279.0
2016-11-08 10:00:00,84.54,85.06,84.33,85.06,124797.0,84.54,85.06,84.33,85.06,124797.0
2016-11-08 11:00:00,85.06,85.33,84.89,85.16,92574.0,85.06,85.33,84.89,85.16,92574.0
2016-11-08 12:00:00,85.16,86.0,85.16,85.88,72389.0,85.16,86.0,85.16,85.88,72389.0
2016-11-08 13:00:00,85.85,85.89,85.45,85.53,49761.0,85.85,85.89,85.45,85.53,49761.0
2016-11-08 14:00:00,85.53,85.59,84.62,84.9,135184.0,85.53,85.59,84.62,84.9,135184.0
2016-11-08 15:00:00,84.9,85.6,84.87,85.5,345009.0,84.9,85.6,84.87,85.5,345009.0
2016-11-09 09:30:00,83.99,84.5,83.33,84.32,174308.0,83.99,84.5,83.33,84.32,174308.0
2016-11-09 10:00:00,84.39,84.95,84.12,84.72,136973.0,84.39,84.95,84.12,84.72,136973.0
2016-11-09 11:00:00,84.75,86.05,84.65,85.61,140036.0,84.75,86.05,84.65,85.61,140036.0
2016-11-09 12:00:00,85.61,85.85,84.99,85.11,111051.0,85.61,85.85,84.99,85.11,111051.0
2016-11-09 13:00:00,85.18,85.26,84.41,84.7,151930.0,85.18,85.26,84.41,84.7,151930.0
2016-11-09 14:00:00,84.67,85.16,84.65,84.84,122052.0,84.67,85.16,84.65,84.84,122052.0
2016-11-09 15:00:00,84.89,85.06,84.71,85.0,261569.0,84.89,85.06,84.71,85.0,261569.0
2016-11-10 09:30:00,85.75,87.7,85.52,87.13,261298.0,85.75,87.7,85.52,87.13,261298.0
2016-11-10 10:00:00,87.11,87.26,83.53,83.7,445316.0,87.11,87.26,83.53,83.7,445316.0
2016-11-10 11:00:00,83.66,85.07,83.42,84.16,330341.0,83.66,85.07,83.42,84.16,330341.0
2016-11-10 12:00:00,84.14,84.27,83.06,83.38,222621.0,84.14,84.27,83.06,83.38,222621.0
2016-11-10 13:00:00,83.38,83.98,83.38,83.76,245615.0,83.38,83.98,83.38,83.76,245615.0
2016-11-10 14:00:00,83.75,83.79,82.82,83.17,203893.0,83.75,83.79,82.82,83.17,203893.0
2016-11-10 15:00:00,83.19,83.33,82.05,82.14,480717.0,83.19,83.33,82.05,82.14,480717.0
2016-11-11 09:30:00,81.81,81.81,80.5,80.94,231363.0,81.81,81.81,80.5,80.94,231363.0
2016-11-11 10:00:00,80.93,82.38,80.77,81.92,390780.0,80.93,82.38,80.77,81.92,390780.0
2016-11-11 11:00:00,81.97,82.67,81.01,82.45,184328.0,81.97,82.67,81.01,82.45,184328.0
2016-11-11 12:00:00,82.43,82.83,81.94,81.94,211989.0,82.43,82.83,81.94,81.94,211989.0
2016-11-11 13:00:00,81.93,82.76,81.82,82.04,144958.0,81.93,82.76,81.82,82.04,144958.0
2016-11-11 14:00:00,82.0,82.25,81.76,81.95,122070.0,82.0,82.25,81.76,81.95,122070.0
2016-11-11 15:00:00,81.96,82.67,81.91,82.61,341218.0,81.96,82.67,81.91,82.61,341218.0
2016-11-14 09:30:00,82.89,83.77,82.71,82.71,90555.0,82.89,83.77,82.71,82.71,90555.0
2016-11-14 10:00:00,82.78,83.39,82.41,82.69,176879.0,82.78,83.39,82.41,82.69,176879.0
2016-11-14 11:00:00,82.66,83.0,82.33,82.83,116403.0,82.66,83.0,82.33,82.83,116403.0
2016-11-14 12:00:00,82.86,82.9,82.3,82.74,167600.0,82.86,82.9,82.3,82.74,167600.0
2016-11-14 13:00:00,82.74,83.17,82.59,83.09,88230.0,82.74,83.17,82.59,83.09,88230.0
2016-11-14 14:00:00,83.03,83.86,82.75,83.71,147415.0,83.03,83.86,82.75,83.71,147415.0
2016-11-14 15:00:00,83.67,83.92,83.18,83.29,272296.0,83.67,83.92,83.18,83.29,272296.0
2016-11-15 09:30:00,83.43,84.71,83.2,84.31,149863.0,83.43,84.71,83.2,84.31,149863.0
2016-11-15 10:00:00,84.38,85.42,84.31,85.41,207612.0,84.38,85.42,84.31,85.41,207612.0
2016-11-15 11:00:00,85.37,85.5,85.06,85.4,209714.0,85.37,85.5,85.06,85.4,209714.0
2016-11-15 12:00:00,85.41,85.52,85.09,85.19,133986.0,85.41,85.52,85.09,85.19,133986.0
2016-11-15 13:00:00,85.18,85.26,85.12,85.23,102111.0,85.18,85.26,85.12,85.23,102111.0
2016-11-15 14:00:00,85.24,86.22,85.14,86.04,242951.0,85.24,86.22,85.14,86.04,242951.0
2016-11-15 15:00:00,86.03,86.03,85.41,85.63,248123.0,86.03,86.03,85.41,85.63,248123.0
2016-11-16 09:30:00,85.24,85.52,84.89,84.98,73204.0,85.24,85.52,84.89,84.98,73204.0
2016-11-16 10:00:00,85.01,86.03,85.01,85.94,134030.0,85.01,86.03,85.01,85.94,134030.0
2016-11-16 11:00:00,85.96,86.0,85.48,85.51,118286.0,85.96,86.0,85.48,85.51,118286.0
2016-11-16 12:00:00,85.5,85.51,85.12,85.23,88409.0,85.5,85.51,85.12,85.23,88409.0
2016-11-16 13:00:00,85.27,85.41,85.19,85.26,68347.0,85.27,85.41,85.19,85.26,68347.0
2016-11-16 14:00:00,85.26,85.88,85.08,85.7,138051.0,85.26,85.88,85.08,85.7,138051.0
2016-11-16 15:00:00,85.69,85.95,85.54,85.67,236685.0,85.69,85.95,85.54,85.67,236685.0
2016-11-17 09:30:00,85.77,86.39,85.5,86.2,46877.0,85.77,86.39,85.5,86.2,46877.0
2016-11-17 10:00:00,86.24,86.68,86.11,86.37,56435.0,86.24,86.68,86.11,86.37,56435.0
2016-11-17 11:00:00,86.29,87.17,86.22,87.06,121611.0,86.29,87.17,86.22,87.06,121611.0
2016-11-17 12:00:00,87.11,87.11,86.72,86.79,82681.0,87.11,87.11,86.72,86.79,82681.0
2016-11-17 13:00:00,86.76,86.88,86.43,86.59,86042.0,86.76,86.88,86.43,86.59,86042.0
2016-11-17 14:00:00,86.61,86.83,86.5,86.68,86832.0,86.61,86.83,86.5,86.68,86832.0
2016-11-17 15:00:00,86.68,87.05,86.64,86.83,228352.0,86.68,87.05,86.64,86.83,228352.0
2016-11-18 09:30:00,87.01,87.79,86.68,86.69,104603.0,87.01,87.79,86.68,86.69,104603.0
2016-11-18 10:00:00,86.67,87.07,86.08,86.36,103674.0,86.67,87.07,86.08,86.36,103674.0
2016-11-18 11:00:00,86.36,86.54,85.99,86.15,68786.0,86.36,86.54,85.99,86.15,68786.0
2016-11-18 12:00:00,86.16,86.32,86.06,86.32,42883.0,86.16,86.32,86.06,86.32,42883.0
2016-11-18 13:00:00,86.3,86.61,86.21,86.36,96289.0,86.3,86.61,86.21,86.36,96289.0
2016-11-18 14:00:00,86.37,86.49,86.26,86.43,92454.0,86.37,86.49,86.26,86.43,92454.0
2016-11-18 15:00:00,86.42,86.44,85.5,85.75,385290.0,86.42,86.44,85.5,85.75,385290.0
2016-11-21 09:30:00,85.8,87.0,85.77,86.99,536534.0,85.8,87.0,85.77,86.99,536534.0
2016-11-21 10:00:00,86.9,86.95,86.27,86.45,125696.0,86.9,86.95,86.27,86.45,125696.0
2016-11-21 11:00:00,86.44,86.57,86.11,86.21,68441.0,86.44,86.57,86.11,86.21,68441.0
2016-11-21 12:00:00,86.21,86.37,86.16,86.19,70663.0,86.21,86.37,86.16,86.19,70663.0
2016-11-21 13:00:00,86.19,86.24,86.08,86.15,201644.0,86.19,86.24,86.08,86.15,201644.0
2016-11-21 14:00:00,86.15,86.39,86.1,86.36,111187.0,86.15,86.39,86.1,86.36,111187.0
2016-11-21 15:00:00,86.35,86.58,86.31,86.55,160132.0,86.35,86.58,86.31,86.55,160132.0
2016-11-22 09:30:00,86.26,86.57,85.5,86.26,162637.0,86.26,86.57,85.5,86.26,162637.0
2016-11-22 10:00:00,86.27,86.68,85.91,85.91,241849.0,86.27,86.68,85.91,85.91,241849.0
2016-11-22 11:00:00,85.91,86.01,85.43,85.56,113167.0,85.91,86.01,85.43,85.56,113167.0
2016-11-22 12:00:00,85.55,85.91,85.42,85.91,123656.0,85.55,85.91,85.42,85.91,123656.0
2016-11-22 13:00:00,85.91,86.29,85.85,86.1,165952.0,85.91,86.29,85.85,86.1,165952.0
2016-11-22 14:00:00,86.06,86.16,85.88,86.06,75047.0,86.06,86.16,85.88,86.06,75047.0
2016-11-22 15:00:00,86.08,86.3,85.93,86.23,225209.0,86.08,86.3,85.93,86.23,225209.0
2016-11-23 09:30:00,85.93,86.47,85.93,86.04,68519.0,85.93,86.47,85.93,86.04,68519.0
2016-11-23 10:00:00,86.01,86.7,85.93,86.63,188509.0,86.01,86.7,85.93,86.63,188509.0
2016-11-23 11:00:00,86.62,86.8,86.38,86.8,79280.0,86.62,86.8,86.38,86.8,79280.0
2016-11-23 12:00:00,86.84,87.47,86.84,87.15,174452.0,86.84,87.47,86.84,87.15,174452.0
2016-11-23 13:00:00,87.17,87.5,87.12,87.24,223868.0,87.17,87.5,87.12,87.24,223868.0
2016-11-23 14:00:00,87.24,87.66,87.21,87.63,198629.0,87.24,87.66,87.21,87.63,198629.0
2016-11-23 15:00:00,87.59,87.63,86.84,87.04,144413.0,87.59,87.63,86.84,87.04,144413.0
2016-11-25 09:30:00,86.91,88.39,86.5,88.14,256993.0,86.91,88.39,86.5,88.14,256993.0
2016-11-25 10:00:00,88.15,88.15,87.43,87.93,136582.0,88.15,88.15,87.43,87.93,136582.0
2016-11-25 11:00:00,87.93,88.06,87.75,87.87,129132.0,87.93,88.06,87.75,87.87,129132.0
2016-11-25 12:00:00,87.88,87.99,87.6,87.78,89439.0,87.88,87.99,87.6,87.78,89439.0
2016-11-28 09:30:00,87.7,88.4,87.25,87.4,113710.0,87.7,88.4,87.25,87.4,113710.0
2016-11-28 10:00:00,87.3,87.48,86.16,86.16,361858.0,87.3,87.48,86.16,86.16,361858.0
2016-11-28 11:00:00,86.19,86.8,86.02,86.37,345876.0,86.19,86.8,86.02,86.37,345876.0
2016-11-28 12:00:00,86.41,86.41,85.75,85.95,186608.0,86.41,86.41,85.75,85.95,186608.0
2016-11-28 13:00:00,85.91,85.98,85.26,85.44,129092.0,85.91,85.98,85.26,85.44,129092.0
2016-11-28 14:00:00,85.41,85.43,85.08,85.12,114283.0,85.41,85.43,85.08,85.12,114283.0
2016-11-28 15:00:00,85.13,85.21,84.56,84.83,254380.0,85.13,85.21,84.56,84.83,254380.0
2016-11-29 09:30:00,84.85,85.5,84.19,84.34,70843.0,84.85,85.5,84.19,84.34,70843.0
2016-11-29 10:00:00,84.4,84.58,83.92,84.05,134055.0,84.4,84.58,83.92,84.05,134055.0
2016-11-29 11:00:00,84.05,84.1,83.4,83.97,320915.0,84.05,84.1,83.4,83.97,320915.0
2016-11-29 12:00:00,83.99,84.14,83.44,83.5,251584.0,83.99,84.14,83.44,83.5,251584.0
2016-11-29 13:00:00,83.51,84.12,83.5,83.97,132315.0,83.51,84.12,83.5,83.97,132315.0
2016-11-29 14:00:00,83.97,84.26,83.8,83.8,99263.0,83.97,84.26,83.8,83.8,99263.0
2016-11-29 15:00:00,83.81,83.84,83.27,83.42,292578.0,83.81,83.84,83.27,83.42,292578.0
2016-11-30 09:30:00,84.25,84.77,83.92,84.34,137876.0,84.25,84.77,83.92,84.34,137876.0
2016-11-30 10:00:00,84.33,84.35,82.88,83.33,172948.0,84.33,84.35,82.88,83.33,172948.0
2016-11-30 11:00:00,83.35,83.87,82.67,82.89,162531.0,83.35,83.87,82.67,82.89,162531.0
2016-11-30 12:00:00,82.87,83.31,82.66,83.31,66832.0,82.87,83.31,82.66,83.31,66832.0
2016-11-30 13:00:00,83.29,83.29,82.68,83.25,71417.0,83.29,83.29,82.68,83.25,71417.0
2016-11-30 14:00:00,83.18,83.66,83.13,83.49,139403.0,83.18,83.66,83.13,83.49,139403.0
2016-11-30 15:00:00,83.52,83.9,83.11,83.19,344369.0,83.52,83.9,83.11,83.19,344369.0
2016-12-01 09:30:00,83.2,83.5,82.3,82.45,98793.0,83.2,83.5,82.3,82.45,98793.0
2016-12-01 10:00:00,82.45,82.45,77.92,78.67,368840.0,82.45,82.45,77.92,78.67,368840.0
2016-12-01 11:00:00,78.73,80.09,78.49,79.1,623897.0,78.73,80.09,78.49,79.1,623897.0
2016-12-01 12:00:00,79.11,79.16,78.16,78.19,215129.0,79.11,79.16,78.16,78.19,215129.0
2016-12-01 13:00:00,78.15,78.16,77.45,77.58,314955.0,78.15,78.16,77.45,77.58,314955.0
2016-12-01 14:00:00,77.57,77.66,77.08,77.1,277681.0,77.57,77.66,77.08,77.1,277681.0
2016-12-01 15:00:00,77.1,77.26,76.34,77.09,709313.0,77.1,77.26,76.34,77.09,709313.0
2016-12-02 09:30:00,72.85,75.49,72.8,74.93,617245.0,72.85,75.49,72.8,74.93,617245.0
2016-12-02 10:00:00,74.93,75.0,73.55,74.38,509545.0,74.93,75.0,73.55,74.38,509545.0
2016-12-02 11:00:00,74.37,75.4,74.3,74.66,256911.0,74.37,75.4,74.3,74.66,256911.0
2016-12-02 12:00:00,74.62,75.68,74.58,75.59,147266.0,74.62,75.68,74.58,75.59,147266.0
2016-12-02 13:00:00,75.62,76.28,75.36,76.19,286598.0,75.62,76.28,75.36,76.19,286598.0
2016-12-02 14:00:00,76.19,76.36,75.98,76.34,217713.0,76.19,76.36,75.98,76.34,217713.0
2016-12-02 15:00:00,76.33,76.71,76.19,76.57,532532.0,76.33,76.71,76.19,76.57,532532.0
2016-12-05 09:30:00,77.33,79.23,77.26,78.9,180577.0,77.33,79.23,77.26,78.9,180577.0
2016-12-05 10:00:00,78.91,79.77,78.85,79.62,391857.0,78.91,79.77,78.85,79.62,391857.0
2016-12-05 11:00:00,79.63,79.94,79.44,79.67,270676.0,79.63,79.94,79.44,79.67,270676.0
2016-12-05 12:00:00,79.67,79.85,78.97,79.85,179660.0,79.67,79.85,78.97,79.85,179660.0
2016-12-05 13:00:00,79.86,79.9,79.42,79.55,202676.0,79.86,79.9,79.42,79.55,202676.0
2016-12-05 14:00:00,79.53,79.92,79.43,79.83,218888.0,79.53,79.92,79.43,79.83,218888.0
2016-12-05 15:00:00,79.87,79.97,79.77,79.88,354459.0,79.87,79.97,79.77,79.88,354459.0
2016-12-06 09:30:00,80.0,80.0,79.12,79.42,88516.0,80.0,80.0,79.12,79.42,88516.0
2016-12-06 10:00:00,79.38,79.49,78.75,79.06,128412.0,79.38,79.49,78.75,79.06,128412.0
2016-12-06 11:00:00,79.1,79.26,78.66,79.1,214593.0,79.1,79.26,78.66,79.1,214593.0
2016-12-06 12:00:00,79.1,79.25,78.47,78.57,144451.0,79.1,79.25,78.47,78.57,144451.0
2016-12-06 13:00:00,78.56,79.7,78.56,79.45,265778.0,78.56,79.7,78.56,79.45,265778.0
2016-12-06 14:00:00,79.45,79.86,79.29,79.81,160485.0,79.45,79.86,79.29,79.81,160485.0
2016-12-06 15:00:00,79.83,79.89,79.44,79.6,307576.0,79.83,79.89,79.44,79.6,307576.0
2016-12-07 09:30:00,80.17,80.17,78.35,78.36,61009.0,80.17,80.17,78.35,78.36,61009.0
2016-12-07 10:00:00,78.4,78.87,78.23,78.77,143840.0,78.4,78.87,78.23,78.77,143840.0
2016-12-07 11:00:00,78.77,78.87,78.22,78.55,132132.0,78.77,78.87,78.22,78.55,132132.0
2016-12-07 12:00:00,78.57,79.21,78.5,79.19,109803.0,78.57,79.21,78.5,79.19,109803.0
2016-12-07 13:00:00,79.17,79.53,78.85,78.92,90677.0,79.17,79.53,78.85,78.92,90677.0
2016-12-07 14:00:00,78.95,79.53,78.72,79.49,115250.0,78.95,79.53,78.72,79.49,115250.0
2016-12-07 15:00:00,79.5,80.1,79.43,79.97,459711.0,79.5,80.1,79.43,79.97,459711.0
2016-12-08 09:30:00,80.4,80.64,79.59,79.67,96894.0,80.4,80.64,79.59,79.67,96894.0
2016-12-08 10:00:00,79.67,80.49,79.52,80.47,162086.0,79.67,80.49,79.52,80.47,162086.0
2016-12-08 11:00:00,80.49,80.78,79.98,80.0,159431.0,80.49,80.78,79.98,80.0,159431.0
2016-12-08 12:00:00,80.01,80.15,79.91,79.98,88025.0,80.01,80.15,79.91,79.98,88025.0
2016-12-08 13:00:00,80.0,80.29,79.63,80.24,98804.0,80.0,80.29,79.63,80.24,98804.0
2016-12-08 14:00:00,80.25,80.34,79.76,80.02,259654.0,80.25,80.34,79.76,80.02,259654.0
2016-12-08 15:00:00,80.04,80.27,80.0,80.11,192289.0,80.04,80.27,80.0,80.11,192289.0
2016-12-09 09:30:00,80.73,81.59,80.73,81.02,83517.0,80.73,81.59,80.73,81.02,83517.0
2016-12-09 10:00:00,81.07,81.08,80.27,80.33,86537.0,81.07,81.08,80.27,80.33,86537.0
2016-12-09 11:00:00,80.29,80.41,79.6,79.7,80354.0,80.29,80.41,79.6,79.7,80354.0
2016-12-09 12:00:00,79.65,80.05,79.53,79.7,114673.0,79.65,80.05,79.53,79.7,114673.0
2016-12-09 13:00:00,79.75,79.85,79.5,79.56,53192.0,79.75,79.85,79.5,79.56,53192.0
2016-12-09 14:00:00,79.52,79.61,79.38,79.57,53362.0,79.52,79.61,79.38,79.57,53362.0
2016-12-09 15:00:00,79.55,79.57,79.22,79.38,221629.0,79.55,79.57,79.22,79.38,221629.0
2016-12-12 09:30:00,78.85,78.85,77.22,78.07,149242.0,78.85,78.85,77.22,78.07,149242.0
2016-12-12 10:00:00,78.2,78.37,77.49,77.55,204915.0,78.2,78.37,77.49,77.55,204915.0
2016-12-12 11:00:00,77.64,77.78,76.88,76.97,192032.0,77.64,77.78,76.88,76.97,192032.0
2016-12-12 12:00:00,77.02,77.64,76.76,77.51,158242.0,77.02,77.64,76.76,77.51,158242.0
2016-12-12 13:00:00,77.54,78.11,77.47,78.05,121660.0,77.54,78.11,77.47,78.05,121660.0
2016-12-12 14:00:00,78.05,78.23,77.52,77.69,190087.0,78.05,78.23,77.52,77.69,190087.0
2016-12-12 15:00:00,77.7,77.9,77.5,77.89,393899.0,77.7,77.9,77.5,77.89,393899.0
2016-12-13 09:30:00,78.69,79.46,78.69,79.1,59121.0,78.69,79.46,78.69,79.1,59121.0
2016-12-13 10:00:00,79.03,80.36,78.75,80.33,108897.0,79.03,80.36,78.75,80.33,108897.0
2016-12-13 11:00:00,80.29,80.39,79.93,80.17,84515.0,80.29,80.39,79.93,80.17,84515.0
2016-12-13 12:00:00,80.17,80.36,80.06,80.26,89155.0,80.17,80.36,80.06,80.26,89155.0
2016-12-13 13:00:00,80.24,80.7,80.22,80.69,65762.0,80.24,80.7,80.22,80.69,65762.0
2016-12-13 14:00:00,80.66,80.66,79.57,79.8,101099.0,80.66,80.66,79.57,79.8,101099.0
2016-12-13 15:00:00,79.79,79.86,79.38,79.38,164283.0,79.79,79.86,79.38,79.38,164283.0
2016-12-14 09:30:00,79.62,79.65,79.06,79.34,22675.0,79.62,79.65,79.06,79.34,22675.0
2016-12-14 10:00:00,79.24,79.34,78.77,79.09,61119.0,79.24,79.34,78.77,79.09,61119.0
2016-12-14 11:00:00,79.09,79.09,78.58,78.95,94876.0,79.09,79.09,78.58,78.95,94876.0
2016-12-14 12:00:00,78.95,79.11,78.65,79.03,62844.0,78.95,79.11,78.65,79.03,62844.0
2016-12-14 13:00:00,79.08,79.37,78.88,79.37,83976.0,79.08,79.37,78.88,79.37,83976.0
2016-12-14 14:00:00,79.28,79.59,78.76,79.23,91174.0,79.28,79.59,78.76,79.23,91174.0
2016-12-14 15:00:00,79.21,79.29,78.62,78.94,253415.0,79.21,79.29,78.62,78.94,253415.0
2016-12-15 09:30:00,78.93,80.02,78.86,79.99,56651.0,78.93,80.02,78.86,79.99,56651.0
2016-12-15 10:00:00,80.01,80.23,79.51,79.64,86056.0,80.01,80.23,79.51,79.64,86056.0
2016-12-15 11:00:00,79.66,80.27,79.66,79.82,111579.0,79.66,80.27,79.66,79.82,111579.0
2016-12-15 12:00:00,79.86,79.98,79.63,79.83,59592.0,79.86,79.98,79.63,79.83,59592.0
2016-12-15 13:00:00,79.87,80.24,79.3,79.35,78495.0,79.87,80.24,79.3,79.35,78495.0
2016-12-15 14:00:00,79.36,79.68,79.3,79.42,38085.0,79.36,79.68,79.3,79.42,38085.0
2016-12-15 15:00:00,79.42,79.65,79.32,79.44,122490.0,79.42,79.65,79.32,79.44,122490.0
2016-12-16 09:30:00,79.46,79.88,78.62,78.93,52956.0,79.46,79.88,78.62,78.93,52956.0
2016-12-16 10:00:00,78.93,78.94,78.21,78.35,99742.0,78.93,78.94,78.21,78.35,99742.0
2016-12-16 11:00:00,78.33,78.48,77.89,78.08,74084.0,78.33,78.48,77.89,78.08,74084.0
2016-12-16 12:00:00,78.1,78.55,77.93,78.5,83606.0,78.1,78.55,77.93,78.5,83606.0
2016-12-16 13:00:00,78.5,78.53,77.87,78.41,79623.0,78.5,78.53,77.87,78.41,79623.0
2016-12-16 14:00:00,78.42,78.42,77.96,77.96,176890.0,78.42,78.42,77.96,77.96,176890.0
2016-12-16 15:00:00,77.98,78.0,77.26,77.86,265985.0,77.98,78.0,77.26,77.86,265985.0
2016-12-19 09:30:00,77.72,78.06,77.47,77.81,61143.0,77.72,78.06,77.47,77.81,61143.0
2016-12-19 10:00:00,77.8,78.02,77.34,77.9,95905.0,77.8,78.02,77.34,77.9,95905.0
2016-12-19 11:00:00,77.86,78.08,77.4,77.6,88716.0,77.86,78.08,77.4,77.6,88716.0
2016-12-19 12:00:00,77.6,77.75,77.45,77.57,60205.0,77.6,77.75,77.45,77.57,60205.0
2016-12-19 13:00:00,77.57,77.64,77.35,77.55,76849.0,77.57,77.64,77.35,77.55,76849.0
2016-12-19 14:00:00,77.53,77.7,77.2,77.36,87695.0,77.53,77.7,77.2,77.36,87695.0
2016-12-19 15:00:00,77.33,77.54,77.21,77.49,227975.0,77.33,77.54,77.21,77.49,227975.0
2016-12-20 09:30:00,78.1,78.52,77.45,77.57,54047.0,78.1,78.52,77.45,77.57,54047.0
2016-12-20 10:00:00,77.63,77.63,77.18,77.43,65157.0,77.63,77.63,77.18,77.43,65157.0
2016-12-20 11:00:00,77.43,77.56,77.2,77.34,88836.0,77.43,77.56,77.2,77.34,88836.0
2016-12-20 12:00:00,77.34,77.73,77.18,77.68,193484.0,77.34,77.73,77.18,77.68,193484.0
2016-12-20 13:00:00,77.67,78.05,77.6,78.05,108358.0,77.67,78.05,77.6,78.05,108358.0
2016-12-20 14:00:00,78.0,78.23,77.97,78.05,72103.0,78.0,78.23,77.97,78.05,72103.0
2016-12-20 15:00:00,78.06,78.31,78.02,78.27,165823.0,78.06,78.31,78.02,78.27,165823.0
2016-12-21 09:30:00,78.04,78.04,76.75,77.17,66300.0,78.04,78.04,76.75,77.17,66300.0
2016-12-21 10:00:00,77.18,77.18,76.14,76.16,127726.0,77.18,77.18,76.14,76.16,127726.0
2016-12-21 11:00:00,76.14,76.79,76.03,76.65,121517.0,76.14,76.79,76.03,76.65,121517.0
2016-12-21 12:00:00,76.65,76.87,76.46,76.84,110629.0,76.65,76.87,76.46,76.84,110629.0
2016-12-21 13:00:00,76.82,77.08,76.73,76.81,82660.0,76.82,77.08,76.73,76.81,82660.0
2016-12-21 14:00:00,76.85,77.17,76.81,76.98,98817.0,76.85,77.17,76.81,76.98,98817.0
2016-12-21 15:00:00,76.97,77.32,76.89,77.25,233303.0,76.97,77.32,76.89,77.25,233303.0
2016-12-22 09:30:00,76.92,77.05,75.95,76.34,57377.0,76.92,77.05,75.95,76.34,57377.0
2016-12-22 10:00:00,76.39,76.71,75.92,75.94,96809.0,76.39,76.71,75.92,75.94,96809.0
2016-12-22 11:00:00,75.96,76.05,74.91,75.15,147246.0,75.96,76.05,74.91,75.15,147246.0
2016-12-22 12:00:00,75.15,75.34,74.95,75.13,118716.0,75.15,75.34,74.95,75.13,118716.0
2016-12-22 13:00:00,75.12,75.34,74.9,74.94,137260.0,75.12,75.34,74.9,74.94,137260.0
2016-12-22 14:00:00,74.97,75.03,74.53,74.6,121971.0,74.97,75.03,74.53,74.6,121971.0
2016-12-22 15:00:00,74.6,74.61,74.17,74.55,282200.0,74.6,74.61,74.17,74.55,282200.0
2016-12-23 09:30:00,74.6,74.87,74.36,74.48,69170.0,74.6,74.87,74.36,74.48,69170.0
2016-12-23 10:00:00,74.56,75.03,74.4,74.96,81430.0,74.56,75.03,74.4,74.96,81430.0
2016-12-23 11:00:00,74.95,75.32,74.89,75.21,56033.0,74.95,75.32,74.89,75.21,56033.0
2016-12-23 12:00:00,75.2,75.33,75.0,75.28,56793.0,75.2,75.33,75.0,75.28,56793.0
2016-12-23 13:00:00,75.25,75.68,75.19,75.67,72621.0,75.25,75.68,75.19,75.67,72621.0
2016-12-23 14:00:00,75.7,75.7,75.6,75.68,32216.0,75.7,75.7,75.6,75.68,32216.0
2016-12-23 15:00:00,75.71,76.07,75.7,76.0,129009.0,75.71,76.07,75.7,76.0,129009.0
2016-12-27 09:30:00,76.08,77.16,76.0,76.71,43020.0,76.08,77.16,76.0,76.71,43020.0
2016-12-27 10:00:00,76.65,77.34,76.62,77.34,70862.0,76.65,77.34,76.62,77.34,70862.0
2016-12-27 11:00:00,77.31,77.4,77.26,77.3,62789.0,77.31,77.4,77.26,77.3,62789.0
2016-12-27 12:00:00,77.27,77.28,76.94,77.11,51192.0,77.27,77.28,76.94,77.11,51192.0
2016-12-27 13:00:00,77.1,77.13,76.82,76.91,54872.0,77.1,77.13,76.82,76.91,54872.0
2016-12-27 14:00:00,76.91,77.21,76.91,76.96,49953.0,76.91,77.21,76.91,76.96,49953.0
2016-12-27 15:00:00,76.96,77.19,76.85,76.9,94818.0,76.96,77.19,76.85,76.9,94818.0
2016-12-28 09:30:00,76.76,77.05,76.32,76.87,81990.0,76.76,77.05,76.32,76.87,81990.0
2016-12-28 10:00:00,76.87,76.94,76.47,76.67,144270.0,76.87,76.94,76.47,76.67,144270.0
2016-12-28 11:00:00,76.66,76.78,76.46,76.46,93813.0,76.66,76.78,76.46,76.46,93813.0
2016-12-28 12:00:00,76.46,76.54,76.11,76.31,66092.0,76.46,76.54,76.11,76.31,66092.0
2016-12-28 13:00:00,76.28,76.31,75.66,75.69,64578.0,76.28,76.31,75.66,75.69,64578.0
2016-12-28 14:00:00,75.71,75.92,75.31,75.36,104052.0,75.71,75.92,75.31,75.36,104052.0
2016-12-28 15:00:00,75.37,75.53,75.14,75.22,274843.0,75.37,75.53,75.14,75.22,274843.0
2016-12-29 09:30:00,75.17,75.61,74.73,74.9,29958.0,75.17,75.61,74.73,74.9,29958.0
2016-12-29 10:00:00,74.93,75.35,74.81,74.82,80375.0,74.93,75.35,74.81,74.82,80375.0
2016-12-29 11:00:00,74.82,74.93,74.35,74.36,82844.0,74.82,74.93,74.35,74.36,82844.0
2016-12-29 12:00:00,74.41,75.05,74.38,74.96,110659.0,74.41,75.05,74.38,74.96,110659.0
2016-12-29 13:00:00,74.92,75.0,74.2,74.3,82267.0,74.92,75.0,74.2,74.3,82267.0
2016-12-29 14:00:00,74.29,74.63,74.29,74.39,74956.0,74.29,74.63,74.29,74.39,74956.0
2016-12-29 15:00:00,74.41,74.97,74.36,74.94,129930.0,74.41,74.97,74.36,74.94,129930.0
2016-12-30 09:30:00,75.11,75.24,74.49,74.64,46168.0,75.11,75.24,74.49,74.64,46168.0
2016-12-30 10:00:00,74.62,75.12,74.5,75.12,71304.0,74.62,75.12,74.5,75.12,71304.0
2016-12-30 11:00:00,75.13,75.3,74.99,75.17,84692.0,75.13,75.3,74.99,75.17,84692.0
2016-12-30 12:00:00,75.17,75.44,74.7,74.86,158898.0,75.17,75.44,74.7,74.86,158898.0
2016-12-30 13:00:00,74.83,74.83,74.57,74.59,53092.0,74.83,74.83,74.57,74.59,53092.0
2016-12-30 14:00:00,74.58,74.63,73.66,73.75,184045.0,74.58,74.63,73.66,73.75,184045.0
2016-12-30 15:00:00,73.79,74.72,73.78,74.33,221399.0,73.79,74.72,73.78,74.33,221399.0
2017-01-03 09:30:00,75.31,76.99,75.06,75.14,101197.0,75.31,76.99,75.06,75.14,101197.0
2017-01-03 10:00:00,75.1,76.1,74.89,74.89,130509.0,75.1,76.1,74.89,74.89,130509.0
2017-01-03 11:00:00,74.88,75.45,74.83,75.08,115334.0,74.88,75.45,74.83,75.08,115334.0
2017-01-03 12:00:00,75.16,75.21,74.63,74.82,95057.0,75.16,75.21,74.63,74.82,95057.0
2017-01-03 13:00:00,74.84,75.43,74.79,75.23,100011.0,74.84,75.43,74.79,75.23,100011.0
2017-01-03 14:00:00,75.23,75.45,75.0,75.28,84065.0,75.23,75.45,75.0,75.28,84065.0
2017-01-03 15:00:00,75.31,75.7,75.05,75.63,267265.0,75.31,75.7,75.05,75.63,267265.0
2017-01-04 09:30:00,76.02,76.84,75.89,76.68,102259.0,76.02,76.84,75.89,76.68,102259.0
2017-01-04 10:00:00,76.63,77.55,76.6,77.42,144220.0,76.63,77.55,76.6,77.42,144220.0
2017-01-04 11:00:00,77.41,78.24,77.13,78.18,130188.0,77.41,78.24,77.13,78.18,130188.0
2017-01-04 12:00:00,78.18,78.46,78.02,78.09,144731.0,78.18,78.46,78.02,78.09,144731.0
2017-01-04 13:00:00,78.04,78.06,77.42,78.01,183045.0,78.04,78.06,77.42,78.01,183045.0
2017-01-04 14:00:00,77.98,78.77,77.94,78.58,209680.0,77.98,78.77,77.94,78.58,209680.0
2017-01-04 15:00:00,78.56,78.98,78.52,78.83,730490.0,78.56,78.98,78.52,78.83,730490.0
2017-01-05 09:30:00,78.71,79.39,78.34,79.14,91781.0,78.71,79.39,78.34,79.14,91781.0
2017-01-05 10:00:00,79.15,79.67,78.9,79.61,278098.0,79.15,79.67,78.9,79.61,278098.0
2017-01-05 11:00:00,79.61,79.64,78.69,78.84,124994.0,79.61,79.64,78.69,78.84,124994.0
2017-01-05 12:00:00,78.87,79.06,78.43,78.85,106243.0,78.87,79.06,78.43,78.85,106243.0
2017-01-05 13:00:00,78.85,79.38,78.84,79.04,88827.0,78.85,79.38,78.84,79.04,88827.0
2017-01-05 14:00:00,79.02,79.07,78.91,78.96,75805.0,79.02,79.07,78.91,78.96,75805.0
2017-01-05 15:00:00,78.97,79.56,78.96,79.13,372049.0,78.97,79.56,78.96,79.13,372049.0
2017-01-06 09:30:00,79.24,80.21,78.9,80.21,90005.0,79.24,80.21,78.9,80.21,90005.0
2017-01-06 10:00:00,80.18,81.0,79.99,80.89,195218.0,80.18,81.0,79.99,80.89,195218.0
2017-01-06 11:00:00,80.88,81.15,80.54,81.13,138443.0,80.88,81.15,80.54,81.13,138443.0
2017-01-06 12:00:00,81.08,81.58,81.06,81.53,114133.0,81.08,81.58,81.06,81.53,114133.0
2017-01-06 13:00:00,81.52,82.1,81.37,81.77,132484.0,81.52,82.1,81.37,81.77,132484.0
2017-01-06 14:00:00,81.73,82.39,81.71,82.08,216774.0,81.73,82.39,81.71,82.08,216774.0
2017-01-06 15:00:00,82.08,82.36,82.03,82.1,496398.0,82.08,82.36,82.03,82.1,496398.0
2017-01-09 09:30:00,81.8,82.55,81.3,81.56,92454.0,81.8,82.55,81.3,81.56,92454.0
2017-01-09 10:00:00,81.58,82.1,81.4,81.93,89575.0,81.58,82.1,81.4,81.93,89575.0
2017-01-09 11:00:00,81.88,81.99,81.65,81.77,84811.0,81.88,81.99,81.65,81.77,84811.0
2017-01-09 12:00:00,81.77,81.94,81.66,81.85,90611.0,81.77,81.94,81.66,81.85,90611.0
2017-01-09 13:00:00,81.86,82.0,81.61,81.87,181547.0,81.86,82.0,81.61,81.87,181547.0
2017-01-09 14:00:00,81.87,82.04,81.8,81.93,180000.0,81.87,82.04,81.8,81.93,180000.0
2017-01-09 15:00:00,81.94,82.57,81.89,82.0,285376.0,81.94,82.57,81.89,82.0,285376.0
2017-01-10 09:30:00,82.25,82.3,81.14,81.35,75580.0,82.25,82.3,81.14,81.35,75580.0
2017-01-10 10:00:00,81.4,81.77,81.16,81.63,129299.0,81.4,81.77,81.16,81.63,129299.0
2017-01-10 11:00:00,81.65,81.87,81.55,81.63,102609.0,81.65,81.87,81.55,81.63,102609.0
2017-01-10 12:00:00,81.67,82.35,81.56,81.57,142510.0,81.67,82.35,81.56,81.57,142510.0
2017-01-10 13:00:00,81.61,81.86,81.5,81.77,62100.0,81.61,81.86,81.5,81.77,62100.0
2017-01-10 14:00:00,81.75,82.43,81.68,82.14,170592.0,81.75,82.43,81.68,82.14,170592.0
2017-01-10 15:00:00,82.11,82.18,81.54,81.67,312062.0,82.11,82.18,81.54,81.67,312062.0
2017-01-11 09:30:00,81.26,83.26,81.26,82.57,121664.0,81.26,83.26,81.26,82.57,121664.0
2017-01-11 10:00:00,82.57,83.88,82.48,83.56,274239.0,82.57,83.88,82.48,83.56,274239.0
2017-01-11 11:00:00,83.58,84.78,83.14,84.69,436198.0,83.58,84.78,83.14,84.69,436198.0
2017-01-11 12:00:00,84.73,84.9,84.16,84.49,197017.0,84.73,84.9,84.16,84.49,197017.0
2017-01-11 13:00:00,84.48,84.54,83.25,83.78,262854.0,84.48,84.54,83.25,83.78,262854.0
2017-01-11 14:00:00,83.82,84.13,83.62,83.87,87984.0,83.82,84.13,83.62,83.87,87984.0
2017-01-11 15:00:00,83.9,84.26,83.69,83.89,347863.0,83.9,84.26,83.69,83.89,347863.0
2017-01-12 09:30:00,83.02,83.55,81.53,81.85,103260.0,83.02,83.55,81.53,81.85,103260.0
2017-01-12 10:00:00,81.8,82.14,80.91,81.5,274069.0,81.8,82.14,80.91,81.5,274069.0
2017-01-12 11:00:00,81.49,82.22,81.32,82.07,105570.0,81.49,82.22,81.32,82.07,105570.0
2017-01-12 12:00:00,82.12,83.25,81.95,83.14,98401.0,82.12,83.25,81.95,83.14,98401.0
2017-01-12 13:00:00,83.15,83.41,82.76,83.21,108122.0,83.15,83.41,82.76,83.21,108122.0
2017-01-12 14:00:00,83.21,83.71,82.86,83.48,121530.0,83.21,83.71,82.86,83.48,121530.0
2017-01-12 15:00:00,83.48,83.76,83.17,83.46,315307.0,83.48,83.76,83.17,83.46,315307.0
2017-01-13 09:30:00,83.82,83.82,82.85,82.89,48080.0,83.82,83.82,82.85,82.89,48080.0
2017-01-13 10:00:00,83.0,83.44,82.63,83.28,111874.0,83.0,83.44,82.63,83.28,111874.0
2017-01-13 11:00:00,83.33,83.9,83.06,83.77,88417.0,83.33,83.9,83.06,83.77,88417.0
2017-01-13 12:00:00,83.73,83.96,83.24,83.94,83046.0,83.73,83.96,83.24,83.94,83046.0
2017-01-13 13:00:00,83.99,84.0,83.59,83.7,53873.0,83.99,84.0,83.59,83.7,53873.0
2017-01-13 14:00:00,83.71,83.8,83.2,83.54,69897.0,83.71,83.8,83.2,83.54,69897.0
2017-01-13 15:00:00,83.59,83.61,83.38,83.52,110971.0,83.59,83.61,83.38,83.52,110971.0
2017-01-17 09:30:00,83.08,83.25,81.54,81.79,97928.0,83.08,83.25,81.54,81.79,97928.0
2017-01-17 10:00:00,81.82,82.53,81.82,82.29,111141.0,81.82,82.53,81.82,82.29,111141.0
2017-01-17 11:00:00,82.33,82.42,81.54,81.92,81307.0,82.33,82.42,81.54,81.92,81307.0
2017-01-17 12:00:00,81.95,82.0,81.36,81.4,66196.0,81.95,82.0,81.36,81.4,66196.0
2017-01-17 13:00:00,81.4,81.68,81.4,81.56,50946.0,81.4,81.68,81.4,81.56,50946.0
2017-01-17 14:00:00,81.56,81.65,81.38,81.48,76667.0,81.56,81.65,81.38,81.48,76667.0
2017-01-17 15:00:00,81.45,81.63,81.29,81.41,150834.0,81.45,81.63,81.29,81.41,150834.0
2017-01-18 09:30:00,83.01,84.35,82.78,83.5,126757.0,83.01,84.35,82.78,83.5,126757.0
2017-01-18 10:00:00,83.5,83.66,82.88,82.96,212706.0,83.5,83.66,82.88,82.96,212706.0
2017-01-18 11:00:00,82.98,83.45,82.73,82.79,78143.0,82.98,83.45,82.73,82.79,78143.0
2017-01-18 12:00:00,82.85,83.43,82.69,82.71,76114.0,82.85,83.43,82.69,82.71,76114.0
2017-01-18 13:00:00,82.73,83.32,82.73,83.16,77525.0,82.73,83.32,82.73,83.16,77525.0
2017-01-18 14:00:00,83.17,83.25,82.72,82.94,105368.0,83.17,83.25,82.72,82.94,105368.0
2017-01-18 15:00:00,82.94,83.06,82.72,82.84,395955.0,82.94,83.06,82.72,82.84,395955.0
2017-01-19 09:30:00,82.96,83.21,82.67,82.86,86505.0,82.96,83.21,82.67,82.86,86505.0
2017-01-19 10:00:00,82.99,83.6,82.76,82.9,184267.0,82.99,83.6,82.76,82.9,184267.0
2017-01-19 11:00:00,82.96,83.3,82.82,83.2,65402.0,82.96,83.3,82.82,83.2,65402.0
2017-01-19 12:00:00,83.25,83.49,83.01,83.4,127930.0,83.25,83.49,83.01,83.4,127930.0
2017-01-19 13:00:00,83.4,83.51,82.95,83.06,113450.0,83.4,83.51,82.95,83.06,113450.0
2017-01-19 14:00:00,83.09,83.17,82.39,82.52,138034.0,83.09,83.17,82.39,82.52,138034.0
2017-01-19 15:00:00,82.53,82.89,82.44,82.7,302811.0,82.53,82.89,82.44,82.7,302811.0
2017-01-20 09:30:00,83.12,84.23,83.12,84.23,92891.0,83.12,84.23,83.12,84.23,92891.0
2017-01-20 10:00:00,84.2,84.24,83.11,83.53,99523.0,84.2,84.24,83.11,83.53,99523.0
2017-01-20 11:00:00,83.56,84.07,83.49,84.04,63402.0,83.56,84.07,83.49,84.04,63402.0
2017-01-20 12:00:00,84.02,84.27,83.63,83.95,155621.0,84.02,84.27,83.63,83.95,155621.0
2017-01-20 13:00:00,83.96,84.05,83.53,83.68,164235.0,83.96,84.05,83.53,83.68,164235.0
2017-01-20 14:00:00,83.66,83.66,83.14,83.4,200834.0,83.66,83.66,83.14,83.4,200834.0
2017-01-20 15:00:00,83.42,83.48,83.17,83.4,242739.0,83.42,83.48,83.17,83.4,242739.0
2017-01-23 09:30:00,83.84,83.91,82.73,82.98,66097.0,83.84,83.91,82.73,82.98,66097.0
2017-01-23 10:00:00,83.04,83.31,82.74,82.99,93160.0,83.04,83.31,82.74,82.99,93160.0
2017-01-23 11:00:00,82.97,83.04,82.26,82.41,82031.0,82.97,83.04,82.26,82.41,82031.0
2017-01-23 12:00:00,82.52,82.84,82.44,82.66,108715.0,82.52,82.84,82.44,82.66,108715.0
2017-01-23 13:00:00,82.66,83.25,82.6,82.99,80110.0,82.66,83.25,82.6,82.99,80110.0
2017-01-23 14:00:00,82.98,83.04,82.74,82.97,91465.0,82.98,83.04,82.74,82.97,91465.0
2017-01-23 15:00:00,82.97,83.45,82.96,83.23,270307.0,82.97,83.45,82.96,83.23,270307.0
2017-01-24 09:30:00,83.86,84.22,82.32,82.32,95214.0,83.86,84.22,82.32,82.32,95214.0
2017-01-24 10:00:00,82.31,82.88,82.14,82.88,165985.0,82.31,82.88,82.14,82.88,165985.0
2017-01-24 11:00:00,82.89,83.2,82.64,83.07,133632.0,82.89,83.2,82.64,83.07,133632.0
2017-01-24 12:00:00,83.08,83.2,82.89,83.02,129856.0,83.08,83.2,82.89,83.02,129856.0
2017-01-24 13:00:00,83.03,84.05,83.03,84.05,147749.0,83.03,84.05,83.03,84.05,147749.0
2017-01-24 14:00:00,84.04,84.59,83.97,84.48,196862.0,84.04,84.59,83.97,84.48,196862.0
2017-01-24 15:00:00,84.48,84.58,83.92,83.95,319658.0,84.48,84.58,83.92,83.95,319658.0
2017-01-25 09:30:00,84.91,86.96,84.75,85.48,219604.0,84.91,86.96,84.75,85.48,219604.0
2017-01-25 10:00:00,85.55,85.58,84.59,84.78,267820.0,85.55,85.58,84.59,84.78,267820.0
2017-01-25 11:00:00,84.78,85.68,84.66,85.29,227328.0,84.78,85.68,84.66,85.29,227328.0
2017-01-25 12:00:00,85.27,85.32,84.49,84.69,251218.0,85.27,85.32,84.49,84.69,251218.0
2017-01-25 13:00:00,84.67,85.46,84.63,85.3,144223.0,84.67,85.46,84.63,85.3,144223.0
2017-01-25 14:00:00,85.28,85.84,85.28,85.77,254445.0,85.28,85.84,85.28,85.77,254445.0
2017-01-25 15:00:00,85.77,86.5,85.33,86.28,680714.0,85.77,86.5,85.33,86.28,680714.0
2017-01-26 09:30:00,92.01,92.98,89.79,90.64,1275408.0,92.01,92.98,89.79,90.64,1275408.0
2017-01-26 10:00:00,90.68,91.15,89.45,90.55,609619.0,90.68,91.15,89.45,90.55,609619.0
2017-01-26 11:00:00,90.58,90.98,90.11,90.2,316614.0,90.58,90.98,90.11,90.2,316614.0
2017-01-26 12:00:00,90.18,90.49,89.96,90.28,148929.0,90.18,90.49,89.96,90.28,148929.0
2017-01-26 13:00:00,90.32,90.56,89.54,90.31,263093.0,90.32,90.56,89.54,90.31,263093.0
2017-01-26 14:00:00,90.29,90.46,90.21,90.27,266492.0,90.29,90.46,90.21,90.27,266492.0
2017-01-26 15:00:00,90.26,90.43,89.41,89.47,817919.0,90.26,90.43,89.41,89.47,817919.0
2017-01-27 09:30:00,89.01,90.2,88.7,89.7,365847.0,89.01,90.2,88.7,89.7,365847.0
2017-01-27 10:00:00,89.67,90.48,89.5,90.31,267766.0,89.67,90.48,89.5,90.31,267766.0
2017-01-27 11:00:00,90.33,90.5,90.05,90.19,245482.0,90.33,90.5,90.05,90.19,245482.0
2017-01-27 12:00:00,90.18,90.35,89.98,90.22,197643.0,90.18,90.35,89.98,90.22,197643.0
2017-01-27 13:00:00,90.22,90.33,89.82,89.84,163467.0,90.22,90.33,89.82,89.84,163467.0
2017-01-27 14:00:00,89.82,90.03,89.76,89.98,128557.0,89.82,90.03,89.76,89.98,128557.0
2017-01-27 15:00:00,89.97,90.2,89.68,90.11,345356.0,89.97,90.2,89.68,90.11,345356.0
2017-01-30 09:30:00,89.6,89.63,88.01,89.09,129610.0,89.6,89.63,88.01,89.09,129610.0
2017-01-30 10:00:00,89.08,89.87,88.66,89.35,336419.0,89.08,89.87,88.66,89.35,336419.0
2017-01-30 11:00:00,89.32,90.15,89.23,90.0,249944.0,89.32,90.15,89.23,90.0,249944.0
2017-01-30 12:00:00,90.02,90.06,89.71,89.93,100053.0,90.02,90.06,89.71,89.93,100053.0
2017-01-30 13:00:00,89.91,90.11,89.9,90.09,110137.0,89.91,90.11,89.9,90.09,110137.0
2017-01-30 14:00:00,90.09,90.31,90.03,90.3,119920.0,90.09,90.31,90.03,90.3,119920.0
2017-01-30 15:00:00,90.31,90.33,89.84,90.13,317390.0,90.31,90.33,89.84,90.13,317390.0
2017-01-31 09:30:00,90.1,90.12,89.01,89.44,82435.0,90.1,90.12,89.01,89.44,82435.0
2017-01-31 10:00:00,89.45,89.88,89.15,89.39,131736.0,89.45,89.88,89.15,89.39,131736.0
2017-01-31 11:00:00,89.38,89.46,88.95,89.4,165151.0,89.38,89.46,88.95,89.4,165151.0
2017-01-31 12:00:00,89.42,89.79,89.31,89.57,97206.0,89.42,89.79,89.31,89.57,97206.0
2017-01-31 13:00:00,89.55,89.94,89.27,89.51,122618.0,89.55,89.94,89.27,89.51,122618.0
2017-01-31 14:00:00,89.58,90.16,89.54,89.99,120833.0,89.58,90.16,89.54,89.99,120833.0
2017-01-31 15:00:00,90.0,90.67,89.99,90.61,347202.0,90.0,90.67,89.99,90.61,347202.0
2017-02-01 09:30:00,91.17,91.17,89.9,89.92,145119.0,91.17,91.17,89.9,89.92,145119.0
2017-02-01 10:00:00,89.92,90.14,89.48,89.99,489833.0,89.92,90.14,89.48,89.99,489833.0
2017-02-01 11:00:00,89.98,90.38,89.85,90.14,235650.0,89.98,90.38,89.85,90.14,235650.0
2017-02-01 12:00:00,90.14,90.35,89.87,90.15,199266.0,90.14,90.35,89.87,90.15,199266.0
2017-02-01 13:00:00,90.16,90.21,89.89,89.91,462508.0,90.16,90.21,89.89,89.91,462508.0
2017-02-01 14:00:00,89.85,90.15,89.47,89.56,434792.0,89.85,90.15,89.47,89.56,434792.0
2017-02-01 15:00:00,89.56,89.85,89.39,89.7,558189.0,89.56,89.85,89.39,89.7,558189.0
2017-02-02 09:30:00,89.25,89.62,88.23,88.94,210813.0,89.25,89.62,88.23,88.94,210813.0
2017-02-02 10:00:00,88.95,89.84,88.65,89.51,306237.0,88.95,89.84,88.65,89.51,306237.0
2017-02-02 11:00:00,89.56,89.69,88.79,88.94,230583.0,89.56,89.69,88.79,88.94,230583.0
2017-02-02 12:00:00,88.96,89.29,88.79,88.96,154930.0,88.96,89.29,88.79,88.96,154930.0
2017-02-02 13:00:00,88.98,89.45,88.7,88.94,208475.0,88.98,89.45,88.7,88.94,208475.0
2017-02-02 14:00:00,88.9,89.03,88.67,89.01,141755.0,88.9,89.03,88.67,89.01,141755.0
2017-02-02 15:00:00,89.0,89.12,88.77,88.86,472694.0,89.0,89.12,88.77,88.86,472694.0
2017-02-03 09:30:00,89.18,89.99,89.12,89.65,198554.0,89.18,89.99,89.12,89.65,198554.0
2017-02-03 10:00:00,89.69,89.81,89.4,89.5,272488.0,89.69,89.81,89.4,89.5,272488.0
2017-02-03 11:00:00,89.53,89.61,89.16,89.31,284396.0,89.53,89.61,89.16,89.31,284396.0
2017-02-03 12:00:00,89.34,89.56,89.32,89.48,166522.0,89.34,89.56,89.32,89.48,166522.0
2017-02-03 13:00:00,89.48,89.66,89.29,89.52,187454.0,89.48,89.66,89.29,89.52,187454.0
2017-02-03 14:00:00,89.53,89.57,89.42,89.49,402767.0,89.53,89.57,89.42,89.49,402767.0
2017-02-03 15:00:00,89.49,89.64,89.18,89.41,696608.0,89.49,89.64,89.18,89.41,696608.0
2017-02-06 09:30:00,89.19,89.47,88.64,88.69,104384.0,89.19,89.47,88.64,88.69,104384.0
2017-02-06 10:00:00,88.68,89.72,88.63,89.54,230094.0,88.68,89.72,88.63,89.54,230094.0
2017-02-06 11:00:00,89.55,90.28,89.46,90.16,132891.0,89.55,90.28,89.46,90.16,132891.0
2017-02-06 12:00:00,90.17,90.21,89.98,90.08,89710.0,90.17,90.21,89.98,90.08,89710.0
2017-02-06 13:00:00,90.07,90.47,89.96,90.37,174813.0,90.07,90.47,89.96,90.37,174813.0
2017-02-06 14:00:00,90.3,90.71,90.3,90.61,128997.0,90.3,90.71,90.3,90.61,128997.0
2017-02-06 15:00:00,90.62,90.64,90.41,90.5,373907.0,90.62,90.64,90.41,90.5,373907.0
2017-02-07 09:30:00,90.81,91.0,90.54,90.7,97660.0,90.81,91.0,90.54,90.7,97660.0
2017-02-07 10:00:00,90.7,91.16,90.35,91.06,274852.0,90.7,91.16,90.35,91.06,274852.0
2017-02-07 11:00:00,91.07,91.15,90.64,90.86,186339.0,91.07,91.15,90.64,90.86,186339.0
2017-02-07 12:00:00,90.81,90.91,90.36,90.47,98958.0,90.81,90.91,90.36,90.47,98958.0
2017-02-07 13:00:00,90.49,91.09,90.36,91.09,214671.0,90.49,91.09,90.36,91.09,214671.0
2017-02-07 14:00:00,91.06,91.16,90.85,91.0,213134.0,91.06,91.16,90.85,91.0,213134.0
2017-02-07 15:00:00,91.0,91.11,90.48,90.67,263075.0,91.0,91.11,90.48,90.67,263075.0
2017-02-08 09:30:00,89.76,90.35,89.39,89.59,142131.0,89.76,90.35,89.39,89.59,142131.0
2017-02-08 10:00:00,89.62,90.23,89.4,90.0,330893.0,89.62,90.23,89.4,90.0,330893.0
2017-02-08 11:00:00,90.03,90.05,89.54,89.62,165929.0,90.03,90.05,89.54,89.62,165929.0
2017-02-08 12:00:00,89.59,89.81,89.42,89.68,145351.0,89.59,89.81,89.42,89.68,145351.0
2017-02-08 13:00:00,89.7,90.01,89.67,89.97,241368.0,89.7,90.01,89.67,89.97,241368.0
2017-02-08 14:00:00,89.98,90.44,89.83,90.21,266582.0,89.98,90.44,89.83,90.21,266582.0
2017-02-08 15:00:00,90.21,90.26,90.04,90.1,235676.0,90.21,90.26,90.04,90.1,235676.0
2017-02-09 09:30:00,90.14,91.0,90.1,90.83,256208.0,90.14,91.0,90.1,90.83,256208.0
2017-02-09 10:00:00,90.83,91.66,90.49,91.66,302601.0,90.83,91.66,90.49,91.66,302601.0
2017-02-09 11:00:00,91.64,91.82,91.21,91.53,154564.0,91.64,91.82,91.21,91.53,154564.0
2017-02-09 12:00:00,91.54,91.83,91.36,91.39,75082.0,91.54,91.83,91.36,91.39,75082.0
2017-02-09 13:00:00,91.37,91.89,91.27,91.87,78506.0,91.37,91.89,91.27,91.87,78506.0
2017-02-09 14:00:00,91.81,92.01,91.61,91.91,109184.0,91.81,92.01,91.61,91.91,109184.0
2017-02-09 15:00:00,91.92,92.31,91.82,92.3,413249.0,91.92,92.31,91.82,92.3,413249.0
2017-02-10 09:30:00,92.58,92.75,92.0,92.13,120691.0,92.58,92.75,92.0,92.13,120691.0
2017-02-10 10:00:00,92.13,92.43,91.7,92.28,173773.0,92.13,92.43,91.7,92.28,173773.0
2017-02-10 11:00:00,92.27,92.49,92.09,92.37,99618.0,92.27,92.49,92.09,92.37,99618.0
2017-02-10 12:00:00,92.4,92.45,92.22,92.41,81901.0,92.4,92.45,92.22,92.41,81901.0
2017-02-10 13:00:00,92.38,92.82,92.36,92.38,241394.0,92.38,92.82,92.36,92.38,241394.0
2017-02-10 14:00:00,92.38,92.49,92.13,92.24,187462.0,92.38,92.49,92.13,92.24,187462.0
2017-02-10 15:00:00,92.22,92.63,92.2,92.48,497292.0,92.22,92.63,92.2,92.48,497292.0
2017-02-13 09:30:00,92.18,92.29,91.57,92.05,147468.0,92.18,92.29,91.57,92.05,147468.0
2017-02-13 10:00:00,92.03,92.44,91.5,91.85,121204.0,92.03,92.44,91.5,91.85,121204.0
2017-02-13 11:00:00,91.81,91.99,91.62,91.96,75832.0,91.81,91.99,91.62,91.96,75832.0
2017-02-13 12:00:00,91.97,92.4,91.9,92.36,77873.0,91.97,92.4,91.9,92.36,77873.0
2017-02-13 13:00:00,92.36,92.46,92.15,92.39,61478.0,92.36,92.46,92.15,92.39,61478.0
2017-02-13 14:00:00,92.39,92.5,92.13,92.15,61738.0,92.39,92.5,92.13,92.15,61738.0
2017-02-13 15:00:00,92.16,92.18,91.7,91.74,226253.0,92.16,92.18,91.7,91.74,226253.0
2017-02-14 09:30:00,91.68,93.0,91.35,92.89,178219.0,91.68,93.0,91.35,92.89,178219.0
2017-02-14 10:00:00,92.9,92.93,92.02,92.35,189804.0,92.9,92.93,92.02,92.35,189804.0
2017-02-14 11:00:00,92.33,92.57,92.2,92.42,118244.0,92.33,92.57,92.2,92.42,118244.0
2017-02-14 12:00:00,92.45,92.77,92.45,92.75,84344.0,92.45,92.77,92.45,92.75,84344.0
2017-02-14 13:00:00,92.75,93.3,92.69,92.93,169394.0,92.75,93.3,92.69,92.93,169394.0
2017-02-14 14:00:00,92.92,92.96,92.68,92.82,130234.0,92.92,92.96,92.68,92.82,130234.0
2017-02-14 15:00:00,92.83,93.09,92.64,92.89,286517.0,92.83,93.09,92.64,92.89,286517.0
2017-02-15 09:30:00,92.44,93.09,92.33,92.85,79938.0,92.44,93.09,92.33,92.85,79938.0
2017-02-15 10:00:00,92.78,93.29,92.53,93.03,207749.0,92.78,93.29,92.53,93.03,207749.0
2017-02-15 11:00:00,93.02,93.82,92.94,93.82,282036.0,93.02,93.82,92.94,93.82,282036.0
2017-02-15 12:00:00,93.81,93.92,93.52,93.87,68294.0,93.81,93.92,93.52,93.87,68294.0
2017-02-15 13:00:00,93.87,94.72,93.85,94.3,253134.0,93.87,94.72,93.85,94.3,253134.0
2017-02-15 14:00:00,94.29,94.45,94.22,94.26,95013.0,94.29,94.45,94.22,94.26,95013.0
2017-02-15 15:00:00,94.26,94.57,93.9,93.98,226812.0,94.26,94.57,93.9,93.98,226812.0
2017-02-16 09:30:00,93.94,94.19,93.29,93.39,96314.0,93.94,94.19,93.29,93.39,96314.0
2017-02-16 10:00:00,93.44,93.58,92.5,92.8,148487.0,93.44,93.58,92.5,92.8,148487.0
2017-02-16 11:00:00,92.8,92.84,92.02,92.13,275395.0,92.8,92.84,92.02,92.13,275395.0
2017-02-16 12:00:00,92.13,92.35,91.81,92.09,122752.0,92.13,92.35,91.81,92.09,122752.0
2017-02-16 13:00:00,92.06,92.07,91.83,91.93,83904.0,92.06,92.07,91.83,91.93,83904.0
2017-02-16 14:00:00,91.92,92.04,91.58,91.62,163873.0,91.92,92.04,91.58,91.62,163873.0
2017-02-16 15:00:00,91.63,91.89,91.54,91.84,308567.0,91.63,91.89,91.54,91.84,308567.0
2017-02-17 09:30:00,91.87,92.03,91.23,92.0,62433.0,91.87,92.03,91.23,92.0,62433.0
2017-02-17 10:00:00,91.92,92.55,91.91,92.3,176121.0,91.92,92.55,91.91,92.3,176121.0
2017-02-17 11:00:00,92.28,92.73,92.11,92.63,112424.0,92.28,92.73,92.11,92.63,112424.0
2017-02-17 12:00:00,92.64,92.86,92.42,92.78,113019.0,92.64,92.86,92.42,92.78,113019.0
2017-02-17 13:00:00,92.84,92.97,92.63,92.7,125131.0,92.84,92.97,92.63,92.7,125131.0
2017-02-17 14:00:00,92.69,92.95,92.49,92.53,104689.0,92.69,92.95,92.49,92.53,104689.0
2017-02-17 15:00:00,92.53,92.75,92.44,92.75,237233.0,92.53,92.75,92.44,92.75,237233.0
2017-02-21 09:30:00,93.02,93.51,92.74,93.25,87002.0,93.02,93.51,92.74,93.25,87002.0
2017-02-21 10:00:00,93.34,93.39,92.46,92.51,68836.0,93.34,93.39,92.46,92.51,68836.0
2017-02-21 11:00:00,92.51,92.83,92.17,92.79,60715.0,92.51,92.83,92.17,92.79,60715.0
2017-02-21 12:00:00,92.78,92.98,92.66,92.68,51402.0,92.78,92.98,92.66,92.68,51402.0
2017-02-21 13:00:00,92.66,92.99,92.62,92.99,44672.0,92.66,92.99,92.62,92.99,44672.0
2017-02-21 14:00:00,92.92,93.28,92.84,93.22,74567.0,92.92,93.28,92.84,93.22,74567.0
2017-02-21 15:00:00,93.18,93.26,93.1,93.18,117586.0,93.18,93.26,93.1,93.18,117586.0
2017-02-22 09:30:00,92.71,93.44,92.17,92.33,50084.0,92.71,93.44,92.17,92.33,50084.0
2017-02-22 10:00:00,92.34,93.36,92.3,93.19,66482.0,92.34,93.36,92.3,93.19,66482.0
2017-02-22 11:00:00,93.17,93.46,93.06,93.41,46138.0,93.17,93.46,93.06,93.41,46138.0
2017-02-22 12:00:00,93.36,93.67,93.36,93.55,48210.0,93.36,93.67,93.36,93.55,48210.0
2017-02-22 13:00:00,93.58,93.66,93.4,93.46,33976.0,93.58,93.66,93.4,93.46,33976.0
2017-02-22 14:00:00,93.43,93.57,93.13,93.19,53850.0,93.43,93.57,93.13,93.19,53850.0
2017-02-22 15:00:00,93.16,93.27,92.79,93.0,105516.0,93.16,93.27,92.79,93.0,105516.0
2017-02-23 09:30:00,93.36,93.4,92.83,93.06,47269.0,93.36,93.4,92.83,93.06,47269.0
2017-02-23 10:00:00,93.22,93.22,92.11,92.25,59653.0,93.22,93.22,92.11,92.25,59653.0
2017-02-23 11:00:00,92.22,92.22,91.42,91.42,82968.0,92.22,92.22,91.42,91.42,82968.0
2017-02-23 12:00:00,91.45,91.97,91.41,91.76,62904.0,91.45,91.97,91.41,91.76,62904.0
2017-02-23 13:00:00,91.74,92.11,91.53,92.11,54121.0,91.74,92.11,91.53,92.11,54121.0
2017-02-23 14:00:00,92.1,92.15,91.8,91.89,68367.0,92.1,92.15,91.8,91.89,68367.0
2017-02-23 15:00:00,91.9,92.7,91.83,92.65,257473.0,91.9,92.7,91.83,92.65,257473.0
2017-02-24 09:30:00,91.6,91.89,90.66,91.47,110507.0,91.6,91.89,90.66,91.47,110507.0
2017-02-24 10:00:00,91.47,92.28,91.27,92.01,137366.0,91.47,92.28,91.27,92.01,137366.0
2017-02-24 11:00:00,92.03,92.39,91.4,91.48,66267.0,92.03,92.39,91.4,91.48,66267.0
2017-02-24 12:00:00,91.43,91.78,91.35,91.63,54664.0,91.43,91.78,91.35,91.63,54664.0
2017-02-24 13:00:00,91.65,91.67,91.32,91.42,60465.0,91.65,91.67,91.32,91.42,60465.0
2017-02-24 14:00:00,91.46,91.65,91.28,91.54,128537.0,91.46,91.65,91.28,91.54,128537.0
2017-02-24 15:00:00,91.56,91.8,91.28,91.79,275456.0,91.56,91.8,91.28,91.79,275456.0
2017-02-27 09:30:00,90.1,90.61,87.65,89.27,639319.0,90.1,90.61,87.65,89.27,639319.0
2017-02-27 10:00:00,89.39,89.5,88.4,88.6,773295.0,89.39,89.5,88.4,88.6,773295.0
2017-02-27 11:00:00,88.65,88.7,86.93,87.84,905768.0,88.65,88.7,86.93,87.84,905768.0
2017-02-27 12:00:00,87.84,88.68,87.79,88.05,337052.0,87.84,88.68,87.79,88.05,337052.0
2017-02-27 13:00:00,88.06,88.24,87.55,87.68,671449.0,88.06,88.24,87.55,87.68,671449.0
2017-02-27 14:00:00,87.69,88.34,87.61,87.96,278322.0,87.69,88.34,87.61,87.96,278322.0
2017-02-27 15:00:00,87.96,88.37,87.72,87.74,929559.0,87.96,88.37,87.72,87.74,929559.0
2017-02-28 09:30:00,87.22,88.28,86.81,87.35,226093.0,87.22,88.28,86.81,87.35,226093.0
2017-02-28 10:00:00,87.35,87.87,87.04,87.42,194846.0,87.35,87.87,87.04,87.42,194846.0
2017-02-28 11:00:00,87.42,88.01,87.2,87.45,203961.0,87.42,88.01,87.2,87.45,203961.0
2017-02-28 12:00:00,87.42,87.51,86.83,87.02,164953.0,87.42,87.51,86.83,87.02,164953.0
2017-02-28 13:00:00,87.03,87.3,86.96,87.07,186984.0,87.03,87.3,86.96,87.07,186984.0
2017-02-28 14:00:00,87.13,87.13,86.86,86.94,163704.0,87.13,87.13,86.86,86.94,163704.0
2017-02-28 15:00:00,86.98,87.24,86.89,86.92,609955.0,86.98,87.24,86.89,86.92,609955.0
2017-03-01 09:30:00,88.18,88.18,87.46,87.85,264255.0,88.18,88.18,87.46,87.85,264255.0
2017-03-01 10:00:00,87.87,88.07,86.96,87.34,358193.0,87.87,88.07,86.96,87.34,358193.0
2017-03-01 11:00:00,87.4,87.83,86.74,87.26,256316.0,87.4,87.83,86.74,87.26,256316.0
2017-03-01 12:00:00,87.26,87.6,87.17,87.31,412958.0,87.26,87.6,87.17,87.31,412958.0
2017-03-01 13:00:00,87.31,87.83,87.26,87.5,246247.0,87.31,87.83,87.26,87.5,246247.0
2017-03-01 14:00:00,87.5,87.54,87.17,87.49,312687.0,87.5,87.54,87.17,87.49,312687.0
2017-03-01 15:00:00,87.48,88.99,87.26,88.88,975087.0,87.48,88.99,87.26,88.88,975087.0
2017-03-02 09:30:00,89.09,89.14,88.1,88.19,83364.0,89.09,89.14,88.1,88.19,83364.0
2017-03-02 10:00:00,88.24,88.55,87.66,87.75,138647.0,88.24,88.55,87.66,87.75,138647.0
2017-03-02 11:00:00,87.75,87.79,86.96,87.25,143835.0,87.75,87.79,86.96,87.25,143835.0
2017-03-02 12:00:00,87.26,87.35,86.84,87.07,111427.0,87.26,87.35,86.84,87.07,111427.0
2017-03-02 13:00:00,87.06,87.08,86.62,86.65,164495.0,87.06,87.08,86.62,86.65,164495.0
2017-03-02 14:00:00,86.69,87.1,86.59,86.65,117014.0,86.69,87.1,86.59,86.65,117014.0
2017-03-02 15:00:00,86.64,86.67,86.24,86.34,358568.0,86.64,86.67,86.24,86.34,358568.0
2017-03-03 09:30:00,86.03,87.04,86.01,86.25,72076.0,86.03,87.04,86.01,86.25,72076.0
2017-03-03 10:00:00,86.35,87.19,86.21,86.64,116000.0,86.35,87.19,86.21,86.64,116000.0
2017-03-03 11:00:00,86.64,86.79,86.05,86.68,293318.0,86.64,86.79,86.05,86.68,293318.0
2017-03-03 12:00:00,86.69,86.78,86.49,86.67,72199.0,86.69,86.78,86.49,86.67,72199.0
2017-03-03 13:00:00,86.65,86.78,86.38,86.64,49461.0,86.65,86.78,86.38,86.64,49461.0
2017-03-03 14:00:00,86.63,86.79,86.34,86.7,90772.0,86.63,86.79,86.34,86.7,90772.0
2017-03-03 15:00:00,86.64,86.66,86.27,86.48,335017.0,86.64,86.66,86.27,86.48,335017.0
2017-03-06 09:30:00,85.93,86.26,85.56,86.21,102873.0,85.93,86.26,85.56,86.21,102873.0
2017-03-06 10:00:00,86.23,86.32,85.68,85.93,107035.0,86.23,86.32,85.68,85.93,107035.0
2017-03-06 11:00:00,85.92,86.15,85.79,86.02,218124.0,85.92,86.15,85.79,86.02,218124.0
2017-03-06 12:00:00,86.0,86.07,85.63,85.9,102217.0,86.0,86.07,85.63,85.9,102217.0
2017-03-06 13:00:00,85.88,86.25,85.81,86.05,125802.0,85.88,86.25,85.81,86.05,125802.0
2017-03-06 14:00:00,86.04,86.35,86.04,86.15,173466.0,86.04,86.35,86.04,86.15,173466.0
2017-03-06 15:00:00,86.18,86.77,86.1,86.25,420600.0,86.18,86.77,86.1,86.25,420600.0
2017-03-07 09:30:00,86.33,86.98,86.1,86.46,118208.0,86.33,86.98,86.1,86.46,118208.0
2017-03-07 10:00:00,86.52,87.58,86.51,87.5,201007.0,86.52,87.58,86.51,87.5,201007.0
2017-03-07 11:00:00,87.48,87.56,87.1,87.18,121121.0,87.48,87.56,87.1,87.18,121121.0
2017-03-07 12:00:00,87.21,87.24,86.78,86.84,121286.0,87.21,87.24,86.78,86.84,121286.0
2017-03-07 13:00:00,86.85,87.35,86.79,87.25,148187.0,86.85,87.35,86.79,87.25,148187.0
2017-03-07 14:00:00,87.25,87.65,86.96,87.64,147856.0,87.25,87.65,86.96,87.64,147856.0
2017-03-07 15:00:00,87.63,87.69,86.83,87.06,302723.0,87.63,87.69,86.83,87.06,302723.0
2017-03-08 09:30:00,87.32,87.94,87.19,87.89,57092.0,87.32,87.94,87.19,87.89,57092.0
2017-03-08 10:00:00,87.92,87.95,87.39,87.7,55858.0,87.92,87.95,87.39,87.7,55858.0
2017-03-08 11:00:00,87.71,87.87,87.46,87.64,82406.0,87.71,87.87,87.46,87.64,82406.0
2017-03-08 12:00:00,87.64,87.91,87.53,87.83,49849.0,87.64,87.91,87.53,87.83,49849.0
2017-03-08 13:00:00,87.88,88.27,87.87,88.06,48435.0,87.88,88.27,87.87,88.06,48435.0
2017-03-08 14:00:00,88.04,88.12,87.68,87.7,62867.0,88.04,88.12,87.68,87.7,62867.0
2017-03-08 15:00:00,87.71,87.82,86.98,87.28,295294.0,87.71,87.82,86.98,87.28,295294.0
2017-03-09 09:30:00,87.31,88.13,86.92,87.22,43126.0,87.31,88.13,86.92,87.22,43126.0
2017-03-09 10:00:00,87.22,87.45,86.99,87.2,71785.0,87.22,87.45,86.99,87.2,71785.0
2017-03-09 11:00:00,87.18,87.29,86.92,87.18,57798.0,87.18,87.29,86.92,87.18,57798.0
2017-03-09 12:00:00,87.2,87.41,87.16,87.34,47543.0,87.2,87.41,87.16,87.34,47543.0
2017-03-09 13:00:00,87.33,87.39,86.97,87.02,95957.0,87.33,87.39,86.97,87.02,95957.0
2017-03-09 14:00:00,87.05,87.07,86.39,86.93,97645.0,87.05,87.07,86.39,86.93,97645.0
2017-03-09 15:00:00,86.98,87.9,86.98,87.83,294228.0,86.98,87.9,86.98,87.83,294228.0
2017-03-10 09:30:00,88.27,88.59,87.85,88.11,42518.0,88.27,88.59,87.85,88.11,42518.0
2017-03-10 10:00:00,88.13,88.13,87.38,87.81,71808.0,88.13,88.13,87.38,87.81,71808.0
2017-03-10 11:00:00,87.78,87.85,87.55,87.63,80101.0,87.78,87.85,87.55,87.63,80101.0
2017-03-10 12:00:00,87.64,87.86,87.18,87.25,121744.0,87.64,87.86,87.18,87.25,121744.0
2017-03-10 13:00:00,87.33,87.55,86.89,87.49,83374.0,87.33,87.55,86.89,87.49,83374.0
2017-03-10 14:00:00,87.49,87.7,87.48,87.69,84693.0,87.49,87.7,87.48,87.69,84693.0
2017-03-10 15:00:00,87.69,88.04,87.69,88.0,145117.0,87.69,88.04,87.69,88.0,145117.0
2017-03-13 09:30:00,88.09,88.48,87.76,87.77,41759.0,88.09,88.48,87.76,87.77,41759.0
2017-03-13 10:00:00,87.86,88.42,87.82,88.13,98001.0,87.86,88.42,87.82,88.13,98001.0
2017-03-13 11:00:00,88.09,88.19,87.66,88.12,399040.0,88.09,88.19,87.66,88.12,399040.0
2017-03-13 12:00:00,88.08,88.29,87.76,88.23,115225.0,88.08,88.29,87.76,88.23,115225.0
2017-03-13 13:00:00,88.22,88.29,88.03,88.19,57344.0,88.22,88.29,88.03,88.19,57344.0
2017-03-13 14:00:00,88.22,88.57,88.22,88.57,71301.0,88.22,88.57,88.22,88.57,71301.0
2017-03-13 15:00:00,88.6,88.86,88.5,88.6,337608.0,88.6,88.86,88.5,88.6,337608.0
2017-03-14 09:30:00,88.49,88.61,87.32,87.33,87616.0,88.49,88.61,87.32,87.33,87616.0
2017-03-14 10:00:00,87.37,88.0,86.68,86.86,390631.0,87.37,88.0,86.68,86.86,390631.0
2017-03-14 11:00:00,86.86,87.31,86.79,87.03,117387.0,86.86,87.31,86.79,87.03,117387.0
2017-03-14 12:00:00,87.06,87.12,86.68,86.99,66303.0,87.06,87.12,86.68,86.99,66303.0
2017-03-14 13:00:00,87.0,87.58,86.92,87.23,74261.0,87.0,87.58,86.92,87.23,74261.0
2017-03-14 14:00:00,87.22,87.41,87.15,87.35,75734.0,87.22,87.41,87.15,87.35,75734.0
2017-03-14 15:00:00,87.35,87.68,87.34,87.47,166087.0,87.35,87.68,87.34,87.47,166087.0
2017-03-15 09:30:00,87.88,88.73,87.79,88.02,54129.0,87.88,88.73,87.79,88.02,54129.0
2017-03-15 10:00:00,88.08,88.36,87.29,87.98,168059.0,88.08,88.36,87.29,87.98,168059.0
2017-03-15 11:00:00,88.02,88.4,87.83,88.07,76561.0,88.02,88.4,87.83,88.07,76561.0
2017-03-15 12:00:00,88.06,88.24,87.81,87.87,45241.0,88.06,88.24,87.81,87.87,45241.0
2017-03-15 13:00:00,87.91,87.96,87.55,87.67,88041.0,87.91,87.96,87.55,87.67,88041.0
2017-03-15 14:00:00,87.7,88.6,87.7,88.36,83052.0,87.7,88.6,87.7,88.36,83052.0
2017-03-15 15:00:00,88.46,88.77,88.28,88.43,158289.0,88.46,88.77,88.28,88.43,158289.0
2017-03-16 09:30:00,88.79,89.25,88.49,88.94,49952.0,88.79,89.25,88.49,88.94,49952.0
2017-03-16 10:00:00,88.98,89.35,88.51,89.2,85385.0,88.98,89.35,88.51,89.2,85385.0
2017-03-16 11:00:00,89.19,89.37,88.98,89.2,151374.0,89.19,89.37,88.98,89.2,151374.0
2017-03-16 12:00:00,89.18,89.25,88.97,89.15,119156.0,89.18,89.25,88.97,89.15,119156.0
2017-03-16 13:00:00,89.2,89.2,88.89,89.08,79242.0,89.2,89.2,88.89,89.08,79242.0
2017-03-16 14:00:00,89.08,89.19,88.96,89.06,61042.0,89.08,89.19,88.96,89.06,61042.0
2017-03-16 15:00:00,89.04,89.14,88.69,88.79,180482.0,89.04,89.14,88.69,88.79,180482.0
2017-03-17 09:30:00,89.05,89.47,88.86,88.97,55419.0,89.05,89.47,88.86,88.97,55419.0
2017-03-17 10:00:00,88.97,89.11,88.51,88.73,47822.0,88.97,89.11,88.51,88.73,47822.0
2017-03-17 11:00:00,88.74,89.0,88.65,88.93,37570.0,88.74,89.0,88.65,88.93,37570.0
2017-03-17 12:00:00,88.94,89.23,88.82,88.85,41183.0,88.94,89.23,88.82,88.85,41183.0
2017-03-17 13:00:00,88.86,89.0,88.68,88.88,32968.0,88.86,89.0,88.68,88.88,32968.0
2017-03-17 14:00:00,88.93,89.05,88.74,88.77,45373.0,88.93,89.05,88.74,88.77,45373.0
2017-03-17 15:00:00,88.8,88.95,88.6,88.71,169321.0,88.8,88.95,88.6,88.71,169321.0
2017-03-20 09:30:00,88.85,88.85,87.75,88.48,56023.0,88.85,88.85,87.75,88.48,56023.0
2017-03-20 10:00:00,88.48,88.95,88.45,88.84,32176.0,88.48,88.95,88.45,88.84,32176.0
2017-03-20 11:00:00,88.87,88.89,88.32,88.49,49004.0,88.87,88.89,88.32,88.49,49004.0
2017-03-20 12:00:00,88.45,88.45,88.12,88.3,60385.0,88.45,88.45,88.12,88.3,60385.0
2017-03-20 13:00:00,88.29,88.32,87.91,88.19,38968.0,88.29,88.32,87.91,88.19,38968.0
2017-03-20 14:00:00,88.25,88.25,87.79,88.01,41210.0,88.25,88.25,87.79,88.01,41210.0
2017-03-20 15:00:00,87.99,88.15,87.91,88.04,202486.0,87.99,88.15,87.91,88.04,202486.0
2017-03-21 09:30:00,88.8,89.0,87.68,87.85,48517.0,88.8,89.0,87.68,87.85,48517.0
2017-03-21 10:00:00,87.96,87.96,86.08,86.2,166205.0,87.96,87.96,86.08,86.2,166205.0
2017-03-21 11:00:00,86.24,86.27,84.66,85.75,350805.0,86.24,86.27,84.66,85.75,350805.0
2017-03-21 12:00:00,85.79,85.96,85.04,85.4,184641.0,85.79,85.96,85.04,85.4,184641.0
2017-03-21 13:00:00,85.4,85.6,84.78,84.87,118487.0,85.4,85.6,84.78,84.87,118487.0
2017-03-21 14:00:00,84.83,85.22,84.57,84.66,288317.0,84.83,85.22,84.57,84.66,288317.0
2017-03-21 15:00:00,84.68,84.87,83.79,83.92,741948.0,84.68,84.87,83.79,83.92,741948.0
2017-03-22 09:30:00,83.85,84.4,83.56,83.59,90594.0,83.85,84.4,83.56,83.59,90594.0
2017-03-22 10:00:00,83.61,84.68,83.46,84.67,283075.0,83.61,84.68,83.46,84.67,283075.0
2017-03-22 11:00:00,84.6,85.09,84.25,84.83,243740.0,84.6,85.09,84.25,84.83,243740.0
2017-03-22 12:00:00,84.85,85.0,84.45,84.78,90760.0,84.85,85.0,84.45,84.78,90760.0
2017-03-22 13:00:00,84.77,84.94,84.42,84.54,54370.0,84.77,84.94,84.42,84.54,54370.0
2017-03-22 14:00:00,84.53,84.92,84.45,84.69,100893.0,84.53,84.92,84.45,84.69,100893.0
2017-03-22 15:00:00,84.68,85.19,84.54,85.0,325010.0,84.68,85.19,84.54,85.0,325010.0
2017-03-23 09:30:00,85.12,85.81,84.7,85.06,54343.0,85.12,85.81,84.7,85.06,54343.0
2017-03-23 10:00:00,85.06,85.5,84.54,85.09,81487.0,85.06,85.5,84.54,85.09,81487.0
2017-03-23 11:00:00,85.12,85.36,84.81,85.31,118995.0,85.12,85.36,84.81,85.31,118995.0
2017-03-23 12:00:00,85.33,85.33,85.06,85.1,39210.0,85.33,85.33,85.06,85.1,39210.0
2017-03-23 13:00:00,85.1,85.1,84.52,84.87,51611.0,85.1,85.1,84.52,84.87,51611.0
2017-03-23 14:00:00,84.94,85.08,84.81,84.96,38465.0,84.94,85.08,84.81,84.96,38465.0
2017-03-23 15:00:00,84.97,84.99,84.13,84.4,203789.0,84.97,84.99,84.13,84.4,203789.0
2017-03-24 09:30:00,85.04,85.69,84.74,85.39,68053.0,85.04,85.69,84.74,85.39,68053.0
2017-03-24 10:00:00,85.37,85.37,84.75,84.86,83451.0,85.37,85.37,84.75,84.86,83451.0
2017-03-24 11:00:00,84.83,85.38,84.66,85.38,92163.0,84.83,85.38,84.66,85.38,92163.0
2017-03-24 12:00:00,85.34,85.42,84.85,85.01,71605.0,85.34,85.42,84.85,85.01,71605.0
2017-03-24 13:00:00,85.0,85.22,84.8,84.83,46282.0,85.0,85.22,84.8,84.83,46282.0
2017-03-24 14:00:00,84.87,85.07,84.39,84.4,45162.0,84.87,85.07,84.39,84.4,45162.0
2017-03-24 15:00:00,84.39,85.28,84.31,84.81,192816.0,84.39,85.28,84.31,84.81,192816.0
2017-03-27 09:30:00,84.24,84.24,83.42,83.99,61427.0,84.24,84.24,83.42,83.99,61427.0
2017-03-27 10:00:00,83.84,84.69,83.66,84.55,84549.0,83.84,84.69,83.66,84.55,84549.0
2017-03-27 11:00:00,84.58,85.04,84.41,84.81,52799.0,84.58,85.04,84.41,84.81,52799.0
2017-03-27 12:00:00,84.88,85.47,84.81,85.37,59719.0,84.88,85.47,84.81,85.37,59719.0
2017-03-27 13:00:00,85.36,85.59,85.13,85.26,77508.0,85.36,85.59,85.13,85.26,77508.0
2017-03-27 14:00:00,85.23,85.36,84.92,85.11,102119.0,85.23,85.36,84.92,85.11,102119.0
2017-03-27 15:00:00,85.14,85.24,84.81,84.89,279666.0,85.14,85.24,84.81,84.89,279666.0
2017-03-28 09:30:00,85.4,85.96,85.0,85.1,110415.0,85.4,85.96,85.0,85.1,110415.0
2017-03-28 10:00:00,85.08,85.76,84.83,85.06,131640.0,85.08,85.76,84.83,85.06,131640.0
2017-03-28 11:00:00,85.08,85.39,84.93,85.29,62489.0,85.08,85.39,84.93,85.29,62489.0
2017-03-28 12:00:00,85.24,85.68,85.24,85.68,54736.0,85.24,85.68,85.24,85.68,54736.0
2017-03-28 13:00:00,85.69,85.99,85.57,85.84,44496.0,85.69,85.99,85.57,85.84,44496.0
2017-03-28 14:00:00,85.86,86.21,85.82,86.08,71373.0,85.86,86.21,85.82,86.08,71373.0
2017-03-28 15:00:00,86.09,86.37,85.96,86.02,261978.0,86.09,86.37,85.96,86.02,261978.0
2017-03-29 09:30:00,86.28,86.85,86.1,86.57,91205.0,86.28,86.85,86.1,86.57,91205.0
2017-03-29 10:00:00,86.64,87.1,86.55,86.88,262385.0,86.64,87.1,86.55,86.88,262385.0
2017-03-29 11:00:00,86.88,86.92,86.31,86.35,125977.0,86.88,86.92,86.31,86.35,125977.0
2017-03-29 12:00:00,86.34,86.72,86.31,86.61,204447.0,86.34,86.72,86.31,86.61,204447.0
2017-03-29 13:00:00,86.62,87.24,86.59,87.23,98737.0,86.62,87.24,86.59,87.23,98737.0
2017-03-29 14:00:00,87.22,87.54,87.14,87.53,139533.0,87.22,87.54,87.14,87.53,139533.0
2017-03-29 15:00:00,87.51,87.88,87.43,87.62,309187.0,87.51,87.88,87.43,87.62,309187.0
2017-03-30 09:30:00,87.44,87.7,87.19,87.41,27515.0,87.44,87.7,87.19,87.41,27515.0
2017-03-30 10:00:00,87.36,87.64,87.24,87.54,85287.0,87.36,87.64,87.24,87.54,85287.0
2017-03-30 11:00:00,87.56,87.56,87.11,87.2,102001.0,87.56,87.56,87.11,87.2,102001.0
2017-03-30 12:00:00,87.2,87.39,87.15,87.22,61050.0,87.2,87.39,87.15,87.22,61050.0
2017-03-30 13:00:00,87.21,87.39,87.05,87.14,61173.0,87.21,87.39,87.05,87.14,61173.0
2017-03-30 14:00:00,87.13,87.25,86.99,86.99,134933.0,87.13,87.25,86.99,86.99,134933.0
2017-03-30 15:00:00,86.99,87.06,86.81,86.94,172538.0,86.99,87.06,86.81,86.94,172538.0
2017-03-31 09:30:00,86.82,86.99,86.38,86.92,38474.0,86.82,86.99,86.38,86.92,38474.0
2017-03-31 10:00:00,86.95,87.67,86.86,87.31,51467.0,86.95,87.67,86.86,87.31,51467.0
2017-03-31 11:00:00,87.28,87.56,87.04,87.28,95054.0,87.28,87.56,87.04,87.28,95054.0
2017-03-31 12:00:00,87.32,88.0,87.3,87.97,69814.0,87.32,88.0,87.3,87.97,69814.0
2017-03-31 13:00:00,87.92,87.94,87.57,87.58,72113.0,87.92,87.94,87.57,87.58,72113.0
2017-03-31 14:00:00,87.55,87.79,87.45,87.73,77863.0,87.55,87.79,87.45,87.73,77863.0
2017-03-31 15:00:00,87.73,87.99,87.46,87.47,236865.0,87.73,87.99,87.46,87.47,236865.0
2017-04-03 09:30:00,87.6,88.37,87.54,87.78,79285.0,87.6,88.37,87.54,87.78,79285.0
2017-04-03 10:00:00,87.77,87.9,86.73,86.76,123170.0,87.77,87.9,86.73,86.76,123170.0
2017-04-03 11:00:00,86.77,86.84,85.72,85.83,171708.0,86.77,86.84,85.72,85.83,171708.0
2017-04-03 12:00:00,85.81,86.25,85.41,86.19,93005.0,85.81,86.25,85.41,86.19,93005.0
2017-04-03 13:00:00,86.19,86.48,86.13,86.32,94735.0,86.19,86.48,86.13,86.32,94735.0
2017-04-03 14:00:00,86.31,86.51,86.15,86.34,88446.0,86.31,86.51,86.15,86.34,88446.0
2017-04-03 15:00:00,86.36,86.59,86.23,86.24,245241.0,86.36,86.59,86.23,86.24,245241.0
2017-04-04 09:30:00,86.06,87.39,85.74,86.82,35673.0,86.06,87.39,85.74,86.82,35673.0
2017-04-04 10:00:00,86.81,87.04,86.09,86.09,74749.0,86.81,87.04,86.09,86.09,74749.0
2017-04-04 11:00:00,86.11,86.26,85.83,85.88,82768.0,86.11,86.26,85.83,85.88,82768.0
2017-04-04 12:00:00,85.82,85.95,85.56,85.64,71504.0,85.82,85.95,85.56,85.64,71504.0
2017-04-04 13:00:00,85.62,85.8,85.42,85.43,68580.0,85.62,85.8,85.42,85.43,68580.0
2017-04-04 14:00:00,85.46,85.57,85.21,85.28,138381.0,85.46,85.57,85.21,85.28,138381.0
2017-04-04 15:00:00,85.28,85.49,85.2,85.3,333444.0,85.28,85.49,85.2,85.3,333444.0
2017-04-05 09:30:00,85.99,86.48,85.8,86.33,137971.0,85.99,86.48,85.8,86.33,137971.0
2017-04-05 10:00:00,86.33,86.73,85.94,86.44,143606.0,86.33,86.73,85.94,86.44,143606.0
2017-04-05 11:00:00,86.51,87.13,86.49,86.95,105225.0,86.51,87.13,86.49,86.95,105225.0
2017-04-05 12:00:00,86.96,87.68,86.93,87.51,69749.0,86.96,87.68,86.93,87.51,69749.0
2017-04-05 13:00:00,87.48,87.62,87.0,87.4,146481.0,87.48,87.62,87.0,87.4,146481.0
2017-04-05 14:00:00,87.33,87.5,86.42,86.47,153770.0,87.33,87.5,86.42,86.47,153770.0
2017-04-05 15:00:00,86.49,86.5,85.41,85.66,337999.0,86.49,86.5,85.41,85.66,337999.0
2017-04-06 09:30:00,85.75,86.35,85.1,85.9,40487.0,85.75,86.35,85.1,85.9,40487.0
2017-04-06 10:00:00,85.92,85.92,85.2,85.62,67794.0,85.92,85.92,85.2,85.62,67794.0
2017-04-06 11:00:00,85.63,86.23,85.56,86.03,58752.0,85.63,86.23,85.56,86.03,58752.0
2017-04-06 12:00:00,86.03,86.06,85.59,85.68,50076.0,86.03,86.06,85.59,85.68,50076.0
2017-04-06 13:00:00,85.68,86.11,85.63,85.95,54884.0,85.68,86.11,85.63,85.95,54884.0
2017-04-06 14:00:00,85.98,86.23,85.76,85.86,63494.0,85.98,86.23,85.76,85.86,63494.0
2017-04-06 15:00:00,85.91,86.42,85.89,86.19,167756.0,85.91,86.42,85.89,86.19,167756.0
2017-04-07 09:30:00,85.9,86.48,85.79,85.9,21156.0,85.9,86.48,85.79,85.9,21156.0
2017-04-07 10:00:00,85.87,86.18,85.52,86.07,49363.0,85.87,86.18,85.52,86.07,49363.0
2017-04-07 11:00:00,86.07,86.09,85.58,86.05,54314.0,86.07,86.09,85.58,86.05,54314.0
2017-04-07 12:00:00,86.03,86.35,86.02,86.3,39340.0,86.03,86.35,86.02,86.3,39340.0
2017-04-07 13:00:00,86.33,86.49,85.93,86.45,130308.0,86.33,86.49,85.93,86.45,130308.0
2017-04-07 14:00:00,86.47,86.57,86.16,86.16,39994.0,86.47,86.57,86.16,86.16,39994.0
2017-04-07 15:00:00,86.17,86.33,85.95,86.02,179640.0,86.17,86.33,85.95,86.02,179640.0
2017-04-10 09:30:00,85.95,86.39,85.71,86.29,30202.0,85.95,86.39,85.71,86.29,30202.0
2017-04-10 10:00:00,86.29,86.38,86.0,86.03,70523.0,86.29,86.38,86.0,86.03,70523.0
2017-04-10 11:00:00,86.03,86.36,85.94,86.15,69202.0,86.03,86.36,85.94,86.15,69202.0
2017-04-10 12:00:00,86.12,86.3,85.72,85.85,60111.0,86.12,86.3,85.72,85.85,60111.0
2017-04-10 13:00:00,85.83,86.12,85.8,86.07,32099.0,85.83,86.12,85.8,86.07,32099.0
2017-04-10 14:00:00,86.07,86.08,85.8,85.88,45149.0,86.07,86.08,85.8,85.88,45149.0
2017-04-10 15:00:00,85.88,85.98,85.42,85.55,195631.0,85.88,85.98,85.42,85.55,195631.0
2017-04-11 09:30:00,85.35,85.79,84.88,85.27,44899.0,85.35,85.79,84.88,85.27,44899.0
2017-04-11 10:00:00,85.35,85.62,84.82,85.07,94859.0,85.35,85.62,84.82,85.07,94859.0
2017-04-11 11:00:00,85.03,85.34,84.87,84.9,101256.0,85.03,85.34,84.87,84.9,101256.0
2017-04-11 12:00:00,84.9,85.64,84.82,85.55,82122.0,84.9,85.64,84.82,85.55,82122.0
2017-04-11 13:00:00,85.6,85.99,85.51,85.56,63354.0,85.6,85.99,85.51,85.56,63354.0
2017-04-11 14:00:00,85.6,85.68,84.98,85.24,98844.0,85.6,85.68,84.98,85.24,98844.0
2017-04-11 15:00:00,85.21,85.39,84.96,85.37,280247.0,85.21,85.39,84.96,85.37,280247.0
2017-04-12 09:30:00,85.01,85.71,84.75,85.46,57594.0,85.01,85.71,84.75,85.46,57594.0
2017-04-12 10:00:00,85.54,85.63,84.56,84.61,79324.0,85.54,85.63,84.56,84.61,79324.0
2017-04-12 11:00:00,84.6,84.6,84.1,84.29,116662.0,84.6,84.6,84.1,84.29,116662.0
2017-04-12 12:00:00,84.31,84.34,84.03,84.09,53316.0,84.31,84.34,84.03,84.09,53316.0
2017-04-12 13:00:00,84.1,84.56,84.1,84.55,67539.0,84.1,84.56,84.1,84.55,67539.0
2017-04-12 14:00:00,84.54,84.64,84.16,84.51,93059.0,84.54,84.64,84.16,84.51,93059.0
2017-04-12 15:00:00,84.51,84.71,84.29,84.49,260743.0,84.51,84.71,84.29,84.49,260743.0
2017-04-13 09:30:00,84.37,84.99,84.33,84.59,48328.0,84.37,84.99,84.33,84.59,48328.0
2017-04-13 10:00:00,84.63,85.21,84.63,85.03,128955.0,84.63,85.21,84.63,85.03,128955.0
2017-04-13 11:00:00,85.03,85.19,84.82,84.88,90162.0,85.03,85.19,84.82,84.88,90162.0
2017-04-13 12:00:00,84.91,84.98,84.69,84.82,196841.0,84.91,84.98,84.69,84.82,196841.0
2017-04-13 13:00:00,84.83,84.89,84.39,84.6,133687.0,84.83,84.89,84.39,84.6,133687.0
2017-04-13 14:00:00,84.6,84.95,84.55,84.88,94425.0,84.6,84.95,84.55,84.88,94425.0
2017-04-13 15:00:00,84.89,84.89,84.4,84.67,220084.0,84.89,84.89,84.4,84.67,220084.0
2017-04-17 09:30:00,85.04,86.2,84.92,85.82,91638.0,85.04,86.2,84.92,85.82,91638.0
2017-04-17 10:00:00,85.78,86.21,85.68,85.99,137268.0,85.78,86.21,85.68,85.99,137268.0
2017-04-17 11:00:00,86.0,86.42,85.86,85.86,87479.0,86.0,86.42,85.86,85.86,87479.0
2017-04-17 12:00:00,85.86,86.08,85.72,85.8,101008.0,85.86,86.08,85.72,85.8,101008.0
2017-04-17 13:00:00,85.78,85.99,85.75,85.81,69780.0,85.78,85.99,85.75,85.81,69780.0
2017-04-17 14:00:00,85.8,86.02,85.74,85.94,169571.0,85.8,86.02,85.74,85.94,169571.0
2017-04-17 15:00:00,85.94,86.42,85.93,86.41,312592.0,85.94,86.42,85.93,86.41,312592.0
2017-04-18 09:30:00,86.0,87.56,85.93,87.56,138722.0,86.0,87.56,85.93,87.56,138722.0
2017-04-18 10:00:00,87.56,87.67,87.08,87.22,200890.0,87.56,87.67,87.08,87.22,200890.0
2017-04-18 11:00:00,87.2,87.37,87.05,87.1,128039.0,87.2,87.37,87.05,87.1,128039.0
2017-04-18 12:00:00,87.09,87.25,86.96,87.1,92223.0,87.09,87.25,86.96,87.1,92223.0
2017-04-18 13:00:00,87.12,87.43,87.09,87.32,61029.0,87.12,87.43,87.09,87.32,61029.0
2017-04-18 14:00:00,87.31,87.62,87.3,87.55,187440.0,87.31,87.62,87.3,87.55,187440.0
2017-04-18 15:00:00,87.56,87.66,87.36,87.63,271308.0,87.56,87.66,87.36,87.63,271308.0
2017-04-19 09:30:00,87.96,88.39,87.65,88.17,125922.0,87.96,88.39,87.65,88.17,125922.0
2017-04-19 10:00:00,88.19,88.4,87.95,88.3,160629.0,88.19,88.4,87.95,88.3,160629.0
2017-04-19 11:00:00,88.29,88.35,88.08,88.14,78314.0,88.29,88.35,88.08,88.14,78314.0
2017-04-19 12:00:00,88.16,88.3,87.97,88.13,141713.0,88.16,88.3,87.97,88.13,141713.0
2017-04-19 13:00:00,88.17,88.25,87.86,88.19,78198.0,88.17,88.25,87.86,88.19,78198.0
2017-04-19 14:00:00,88.21,88.25,87.87,88.07,91707.0,88.21,88.25,87.87,88.07,91707.0
2017-04-19 15:00:00,88.08,88.19,88.0,88.14,278063.0,88.08,88.19,88.0,88.14,278063.0
2017-04-20 09:30:00,88.49,88.49,87.62,87.83,89079.0,88.49,88.49,87.62,87.83,89079.0
2017-04-20 10:00:00,87.84,87.92,87.46,87.71,178752.0,87.84,87.92,87.46,87.71,178752.0
2017-04-20 11:00:00,87.67,88.32,87.49,88.23,167426.0,87.67,88.32,87.49,88.23,167426.0
2017-04-20 12:00:00,88.26,88.36,88.05,88.21,172405.0,88.26,88.36,88.05,88.21,172405.0
2017-04-20 13:00:00,88.24,88.35,87.92,88.25,104129.0,88.24,88.35,87.92,88.25,104129.0
2017-04-20 14:00:00,88.27,88.29,88.05,88.2,129994.0,88.27,88.29,88.05,88.2,129994.0
2017-04-20 15:00:00,88.18,88.4,87.75,88.26,308846.0,88.18,88.4,87.75,88.26,308846.0
2017-04-21 09:30:00,88.8,89.43,88.72,89.04,84508.0,88.8,89.43,88.72,89.04,84508.0
2017-04-21 10:00:00,89.01,89.36,88.12,88.36,154219.0,89.01,89.36,88.12,88.36,154219.0
2017-04-21 11:00:00,88.35,88.98,88.18,88.57,134779.0,88.35,88.98,88.18,88.57,134779.0
2017-04-21 12:00:00,88.6,88.63,88.25,88.27,83271.0,88.6,88.63,88.25,88.27,83271.0
2017-04-21 13:00:00,88.28,88.4,88.08,88.22,125390.0,88.28,88.4,88.08,88.22,125390.0
2017-04-21 14:00:00,88.26,88.47,88.09,88.25,115001.0,88.26,88.47,88.09,88.25,115001.0
2017-04-21 15:00:00,88.24,88.5,88.23,88.3,204031.0,88.24,88.5,88.23,88.3,204031.0
2017-04-24 09:30:00,89.67,89.67,88.6,88.93,99129.0,89.67,89.67,88.6,88.93,99129.0
2017-04-24 10:00:00,88.93,89.0,88.35,88.77,184563.0,88.93,89.0,88.35,88.77,184563.0
2017-04-24 11:00:00,88.73,88.77,88.52,88.6,116206.0,88.73,88.77,88.52,88.6,116206.0
2017-04-24 12:00:00,88.61,88.82,88.54,88.56,106121.0,88.61,88.82,88.54,88.56,106121.0
2017-04-24 13:00:00,88.58,88.77,88.46,88.69,102661.0,88.58,88.77,88.46,88.69,102661.0
2017-04-24 14:00:00,88.66,89.2,88.66,88.99,199655.0,88.66,89.2,88.66,88.99,199655.0
2017-04-24 15:00:00,89.02,89.52,88.98,89.41,282623.0,89.02,89.52,88.98,89.41,282623.0
2017-04-25 09:30:00,89.92,90.62,89.56,90.53,187966.0,89.92,90.62,89.56,90.53,187966.0
2017-04-25 10:00:00,90.52,90.8,90.25,90.26,282964.0,90.52,90.8,90.25,90.26,282964.0
2017-04-25 11:00:00,90.25,90.41,90.0,90.22,105896.0,90.25,90.41,90.0,90.22,105896.0
2017-04-25 12:00:00,90.23,90.27,89.87,89.91,96114.0,90.23,90.27,89.87,89.91,96114.0
2017-04-25 13:00:00,89.91,90.13,89.83,89.94,77460.0,89.91,90.13,89.83,89.94,77460.0
2017-04-25 14:00:00,89.92,90.16,89.87,90.16,89111.0,89.92,90.16,89.87,90.16,89111.0
2017-04-25 15:00:00,90.15,90.42,90.06,90.24,392054.0,90.15,90.42,90.06,90.24,392054.0
2017-04-26 09:30:00,90.43,90.66,89.28,89.36,122714.0,90.43,90.66,89.28,89.36,122714.0
2017-04-26 10:00:00,89.43,89.61,89.03,89.3,263915.0,89.43,89.61,89.03,89.3,263915.0
2017-04-26 11:00:00,89.34,90.13,89.09,89.93,256107.0,89.34,90.13,89.09,89.93,256107.0
2017-04-26 12:00:00,89.91,90.15,89.66,89.73,158510.0,89.91,90.15,89.66,89.73,158510.0
2017-04-26 13:00:00,89.74,90.09,89.58,89.61,110695.0,89.74,90.09,89.58,89.61,110695.0
2017-04-26 14:00:00,89.58,90.16,89.54,89.98,169380.0,89.58,90.16,89.54,89.98,169380.0
2017-04-26 15:00:00,89.97,91.21,89.89,90.97,1144899.0,89.97,91.21,89.89,90.97,1144899.0
2017-04-27 09:30:00,96.22,96.92,93.3,94.09,1105142.0,96.22,96.92,93.3,94.09,1105142.0
2017-04-27 10:00:00,94.09,95.75,93.83,94.09,979853.0,94.09,95.75,93.83,94.09,979853.0
2017-04-27 11:00:00,94.08,94.94,94.08,94.8,411240.0,94.08,94.94,94.08,94.8,411240.0
2017-04-27 12:00:00,94.74,94.84,94.48,94.59,212807.0,94.74,94.84,94.48,94.59,212807.0
2017-04-27 13:00:00,94.61,94.9,94.21,94.45,200868.0,94.61,94.9,94.21,94.45,200868.0
2017-04-27 14:00:00,94.43,94.53,94.07,94.18,289194.0,94.43,94.53,94.07,94.18,289194.0
2017-04-27 15:00:00,94.15,94.44,93.91,94.32,961011.0,94.15,94.44,93.91,94.32,961011.0
2017-04-28 09:30:00,94.3,95.32,93.45,93.59,202880.0,94.3,95.32,93.45,93.59,202880.0
2017-04-28 10:00:00,93.64,93.86,92.94,93.46,410209.0,93.64,93.86,92.94,93.46,410209.0
2017-04-28 11:00:00,93.47,94.14,93.36,94.05,184376.0,93.47,94.14,93.36,94.05,184376.0
2017-04-28 12:00:00,94.04,94.4,94.04,94.26,220092.0,94.04,94.4,94.04,94.26,220092.0
2017-04-28 13:00:00,94.26,94.79,94.22,94.7,326715.0,94.26,94.79,94.22,94.7,326715.0
2017-04-28 14:00:00,94.7,94.73,94.28,94.5,171720.0,94.7,94.73,94.28,94.5,171720.0
2017-04-28 15:00:00,94.45,94.8,94.4,94.46,441624.0,94.45,94.8,94.4,94.46,441624.0
2017-05-01 09:30:00,94.64,94.7,94.08,94.44,88692.0,94.64,94.7,94.08,94.44,88692.0
2017-05-01 10:00:00,94.41,94.67,93.79,93.95,517769.0,94.41,94.67,93.79,93.95,517769.0
2017-05-01 11:00:00,93.92,94.46,93.71,94.43,264908.0,93.92,94.46,93.71,94.43,264908.0
2017-05-01 12:00:00,94.47,94.98,94.29,94.95,220665.0,94.47,94.98,94.29,94.95,220665.0
2017-05-01 13:00:00,94.95,95.44,94.92,95.1,327513.0,94.95,95.44,94.92,95.1,327513.0
2017-05-01 14:00:00,95.1,95.13,94.61,94.67,232985.0,95.1,95.13,94.61,94.67,232985.0
2017-05-01 15:00:00,94.68,95.01,94.47,94.94,584588.0,94.68,95.01,94.47,94.94,584588.0
2017-05-02 09:30:00,94.82,95.1,93.96,93.96,135911.0,94.82,95.1,93.96,93.96,135911.0
2017-05-02 10:00:00,93.95,94.35,93.77,93.85,144686.0,93.95,94.35,93.77,93.85,144686.0
2017-05-02 11:00:00,93.86,94.23,93.84,94.06,126051.0,93.86,94.23,93.84,94.06,126051.0
2017-05-02 12:00:00,94.07,94.66,93.99,94.63,82792.0,94.07,94.66,93.99,94.63,82792.0
2017-05-02 13:00:00,94.65,94.89,94.59,94.69,68904.0,94.65,94.89,94.59,94.69,68904.0
2017-05-02 14:00:00,94.7,94.94,94.69,94.7,92409.0,94.7,94.94,94.69,94.7,92409.0
2017-05-02 15:00:00,94.7,94.96,94.54,94.95,251585.0,94.7,94.96,94.54,94.95,251585.0
2017-05-03 09:30:00,94.69,95.15,94.1,94.76,82684.0,94.69,95.15,94.1,94.76,82684.0
2017-05-03 10:00:00,94.88,94.89,94.17,94.26,157013.0,94.88,94.89,94.17,94.26,157013.0
2017-05-03 11:00:00,94.27,94.4,93.73,93.88,97556.0,94.27,94.4,93.73,93.88,97556.0
2017-05-03 12:00:00,93.87,94.22,93.87,94.18,74112.0,93.87,94.22,93.87,94.18,74112.0
2017-05-03 13:00:00,94.14,94.29,93.93,94.02,75988.0,94.14,94.29,93.93,94.02,75988.0
2017-05-03 14:00:00,94.01,94.1,93.78,93.94,111215.0,94.01,94.1,93.78,93.94,111215.0
2017-05-03 15:00:00,93.94,94.21,93.88,94.08,206676.0,93.94,94.21,93.88,94.08,206676.0
2017-05-04 09:30:00,94.59,94.93,94.15,94.84,66425.0,94.59,94.93,94.15,94.84,66425.0
2017-05-04 10:00:00,94.82,96.0,94.66,95.93,274150.0,94.82,96.0,94.66,95.93,274150.0
2017-05-04 11:00:00,95.88,96.25,95.85,96.02,146277.0,95.88,96.25,95.85,96.02,146277.0
2017-05-04 12:00:00,96.0,96.15,95.7,96.09,202844.0,96.0,96.15,95.7,96.09,202844.0
2017-05-04 13:00:00,96.04,96.3,95.92,96.03,87724.0,96.04,96.3,95.92,96.03,87724.0
2017-05-04 14:00:00,96.03,96.13,95.87,96.02,107868.0,96.03,96.13,95.87,96.02,107868.0
2017-05-04 15:00:00,96.01,96.08,95.88,96.03,428059.0,96.01,96.08,95.88,96.03,428059.0
2017-05-05 09:30:00,96.12,96.66,96.12,96.34,87307.0,96.12,96.66,96.12,96.34,87307.0
2017-05-05 10:00:00,96.41,97.14,96.4,97.06,187782.0,96.41,97.14,96.4,97.06,187782.0
2017-05-05 11:00:00,97.06,98.1,97.05,98.1,221573.0,97.06,98.1,97.05,98.1,221573.0
2017-05-05 12:00:00,98.1,98.19,97.69,97.71,195153.0,98.1,98.19,97.69,97.71,195153.0
2017-05-05 13:00:00,97.69,97.89,97.33,97.87,266194.0,97.69,97.89,97.33,97.87,266194.0
2017-05-05 14:00:00,97.82,98.09,97.77,97.92,223908.0,97.82,98.09,97.77,97.92,223908.0
2017-05-05 15:00:00,97.93,98.11,97.88,98.07,395740.0,97.93,98.11,97.88,98.07,395740.0
2017-05-08 09:30:00,97.67,98.09,97.15,98.03,204684.0,97.67,98.09,97.15,98.03,204684.0
2017-05-08 10:00:00,98.0,98.46,97.86,98.13,212170.0,98.0,98.46,97.86,98.13,212170.0
2017-05-08 11:00:00,98.11,98.3,97.55,97.71,163470.0,98.11,98.3,97.55,97.71,163470.0
2017-05-08 12:00:00,97.68,98.61,97.66,98.44,186841.0,97.68,98.61,97.66,98.44,186841.0
2017-05-08 13:00:00,98.43,98.71,98.1,98.69,139330.0,98.43,98.71,98.1,98.69,139330.0
2017-05-08 14:00:00,98.7,99.09,98.67,98.96,383016.0,98.7,99.09,98.67,98.96,383016.0
2017-05-08 15:00:00,98.96,98.99,97.75,97.92,429007.0,98.96,98.99,97.75,97.92,429007.0
2017-05-09 09:30:00,98.16,98.47,97.12,97.54,199626.0,98.16,98.47,97.12,97.54,199626.0
2017-05-09 10:00:00,97.51,97.73,96.98,97.0,317614.0,97.51,97.73,96.98,97.0,317614.0
2017-05-09 11:00:00,96.96,97.44,96.96,97.24,251000.0,96.96,97.44,96.96,97.24,251000.0
2017-05-09 12:00:00,97.22,97.63,97.22,97.3,118655.0,97.22,97.63,97.22,97.3,118655.0
2017-05-09 13:00:00,97.33,97.42,97.08,97.23,83443.0,97.33,97.42,97.08,97.23,83443.0
2017-05-09 14:00:00,97.24,97.59,97.22,97.45,108427.0,97.24,97.59,97.22,97.45,108427.0
2017-05-09 15:00:00,97.43,97.55,97.21,97.33,290702.0,97.43,97.55,97.21,97.33,290702.0
2017-05-10 09:30:00,97.22,97.47,97.06,97.14,43472.0,97.22,97.47,97.06,97.14,43472.0
2017-05-10 10:00:00,97.14,97.57,96.83,96.94,100644.0,97.14,97.57,96.83,96.94,100644.0
2017-05-10 11:00:00,96.96,97.07,96.81,96.82,143237.0,96.96,97.07,96.81,96.82,143237.0
2017-05-10 12:00:00,96.82,97.05,96.55,96.66,156455.0,96.82,97.05,96.55,96.66,156455.0
2017-05-10 13:00:00,96.67,96.81,96.55,96.56,113404.0,96.67,96.81,96.55,96.56,113404.0
2017-05-10 14:00:00,96.55,96.66,96.45,96.59,112237.0,96.55,96.66,96.45,96.59,112237.0
2017-05-10 15:00:00,96.61,96.85,96.36,96.47,321901.0,96.61,96.85,96.36,96.47,321901.0
2017-05-11 09:30:00,96.5,96.55,95.62,95.83,81442.0,96.5,96.55,95.62,95.83,81442.0
2017-05-11 10:00:00,95.83,96.04,95.5,95.96,144827.0,95.83,96.04,95.5,95.96,144827.0
2017-05-11 11:00:00,95.98,96.5,95.98,96.36,75368.0,95.98,96.5,95.98,96.36,75368.0
2017-05-11 12:00:00,96.36,96.36,95.98,96.08,118805.0,96.36,96.36,95.98,96.08,118805.0
2017-05-11 13:00:00,96.07,96.66,95.93,96.58,110803.0,96.07,96.66,95.93,96.58,110803.0
2017-05-11 14:00:00,96.55,96.92,96.51,96.7,104773.0,96.55,96.92,96.51,96.7,104773.0
2017-05-11 15:00:00,96.73,96.77,96.51,96.75,239462.0,96.73,96.77,96.51,96.75,239462.0
2017-05-12 09:30:00,96.81,97.11,95.99,96.99,40638.0,96.81,97.11,95.99,96.99,40638.0
2017-05-12 10:00:00,97.01,97.14,96.43,96.58,139950.0,97.01,97.14,96.43,96.58,139950.0
2017-05-12 11:00:00,96.65,97.1,96.58,97.01,116219.0,96.65,97.1,96.58,97.01,116219.0
2017-05-12 12:00:00,96.98,96.99,96.72,96.94,103288.0,96.98,96.99,96.72,96.94,103288.0
2017-05-12 13:00:00,96.95,97.35,96.8,97.24,113253.0,96.95,97.35,96.8,97.24,113253.0
2017-05-12 14:00:00,97.22,97.27,97.08,97.11,76506.0,97.22,97.27,97.08,97.11,76506.0
2017-05-12 15:00:00,97.11,97.2,96.89,96.9,226437.0,97.11,97.2,96.89,96.9,226437.0
2017-05-15 09:30:00,97.24,98.44,97.0,98.37,99414.0,97.24,98.44,97.0,98.37,99414.0
2017-05-15 10:00:00,98.32,98.5,97.96,98.24,92238.0,98.32,98.5,97.96,98.24,92238.0
2017-05-15 11:00:00,98.26,98.5,98.06,98.46,96330.0,98.26,98.5,98.06,98.46,96330.0
2017-05-15 12:00:00,98.47,98.61,98.25,98.31,82736.0,98.47,98.61,98.25,98.31,82736.0
2017-05-15 13:00:00,98.32,98.39,98.16,98.3,56174.0,98.32,98.39,98.16,98.3,56174.0
2017-05-15 14:00:00,98.31,98.31,97.81,98.04,68502.0,98.31,98.31,97.81,98.04,68502.0
2017-05-15 15:00:00,98.07,98.1,97.81,97.97,195279.0,98.07,98.1,97.81,97.97,195279.0
2017-05-16 09:30:00,98.76,98.76,97.81,98.23,102079.0,98.76,98.76,97.81,98.23,102079.0
2017-05-16 10:00:00,98.24,98.96,98.23,98.62,175026.0,98.24,98.96,98.23,98.62,175026.0
2017-05-16 11:00:00,98.63,99.23,98.57,99.13,133223.0,98.63,99.23,98.57,99.13,133223.0
2017-05-16 12:00:00,99.13,99.34,99.01,99.31,118239.0,99.13,99.34,99.01,99.31,118239.0
2017-05-16 13:00:00,99.3,99.68,99.3,99.46,202430.0,99.3,99.68,99.3,99.46,202430.0
2017-05-16 14:00:00,99.45,99.77,99.37,99.6,218186.0,99.45,99.77,99.37,99.6,218186.0
2017-05-16 15:00:00,99.61,100.19,99.59,100.14,482838.0,99.61,100.19,99.59,100.14,482838.0
2017-05-17 09:30:00,98.7,99.4,98.32,98.53,280015.0,98.7,99.4,98.32,98.53,280015.0
2017-05-17 10:00:00,98.48,98.96,98.26,98.72,509056.0,98.48,98.96,98.26,98.72,509056.0
2017-05-17 11:00:00,98.74,98.92,98.27,98.69,372317.0,98.74,98.92,98.27,98.69,372317.0
2017-05-17 12:00:00,98.69,98.92,98.63,98.81,176515.0,98.69,98.92,98.63,98.81,176515.0
2017-05-17 13:00:00,98.85,98.9,98.58,98.62,155164.0,98.85,98.9,98.58,98.62,155164.0
2017-05-17 14:00:00,98.58,98.75,98.19,98.74,776896.0,98.58,98.75,98.19,98.74,776896.0
2017-05-17 15:00:00,98.77,98.78,98.06,98.56,866201.0,98.77,98.78,98.06,98.56,866201.0
2017-05-18 09:30:00,97.88,98.0,97.35,97.66,377043.0,97.88,98.0,97.35,97.66,377043.0
2017-05-18 10:00:00,97.7,98.52,97.65,98.14,316406.0,97.7,98.52,97.65,98.14,316406.0
2017-05-18 11:00:00,98.15,98.6,98.1,98.22,307168.0,98.15,98.6,98.1,98.22,307168.0
2017-05-18 12:00:00,98.23,98.63,97.96,98.59,188641.0,98.23,98.63,97.96,98.59,188641.0
2017-05-18 13:00:00,98.58,99.09,98.34,99.0,184132.0,98.58,99.09,98.34,99.0,184132.0
2017-05-18 14:00:00,99.02,99.1,98.64,99.03,426830.0,99.02,99.1,98.64,99.03,426830.0
2017-05-18 15:00:00,99.03,99.08,98.6,98.96,687389.0,99.03,99.08,98.6,98.96,687389.0
2017-05-19 09:30:00,99.5,99.86,99.23,99.61,150922.0,99.5,99.86,99.23,99.61,150922.0
2017-05-19 10:00:00,99.58,100.46,99.49,100.44,219471.0,99.58,100.46,99.49,100.44,219471.0
2017-05-19 11:00:00,100.47,100.72,99.95,100.09,238358.0,100.47,100.72,99.95,100.09,238358.0
2017-05-19 12:00:00,100.11,100.46,100.09,100.21,151455.0,100.11,100.46,100.09,100.21,151455.0
2017-05-19 13:00:00,100.23,100.36,100.06,100.27,397632.0,100.23,100.36,100.06,100.27,397632.0
2017-05-19 14:00:00,100.28,100.35,100.04,100.08,188131.0,100.28,100.35,100.04,100.08,188131.0
2017-05-19 15:00:00,100.09,100.1,99.25,99.31,493001.0,100.09,100.1,99.25,99.31,493001.0
2017-05-22 09:30:00,99.81,100.28,99.75,100.21,55988.0,99.81,100.28,99.75,100.21,55988.0
2017-05-22 10:00:00,100.23,101.5,100.11,101.43,197639.0,100.23,101.5,100.11,101.43,197639.0
2017-05-22 11:00:00,101.41,102.23,101.36,101.97,376101.0,101.41,102.23,101.36,101.97,376101.0
2017-05-22 12:00:00,101.97,102.0,101.46,101.58,250703.0,101.97,102.0,101.46,101.58,250703.0
2017-05-22 13:00:00,101.58,101.6,101.28,101.36,136740.0,101.58,101.6,101.28,101.36,136740.0
2017-05-22 14:00:00,101.33,101.63,101.21,101.53,195213.0,101.33,101.63,101.21,101.53,195213.0
2017-05-22 15:00:00,101.53,101.68,101.43,101.64,341455.0,101.53,101.68,101.43,101.64,341455.0
2017-05-23 09:30:00,101.37,101.76,100.06,100.28,250026.0,101.37,101.76,100.06,100.28,250026.0
2017-05-23 10:00:00,100.32,100.79,100.15,100.65,252165.0,100.32,100.79,100.15,100.65,252165.0
2017-05-23 11:00:00,100.69,101.37,100.55,101.15,248728.0,100.69,101.37,100.55,101.15,248728.0
2017-05-23 12:00:00,101.13,101.17,100.89,101.1,124533.0,101.13,101.17,100.89,101.1,124533.0
2017-05-23 13:00:00,101.09,101.27,100.85,100.94,75224.0,101.09,101.27,100.85,100.94,75224.0
2017-05-23 14:00:00,100.94,101.4,100.85,101.2,315218.0,100.94,101.4,100.85,101.2,315218.0
2017-05-23 15:00:00,101.23,101.66,101.21,101.65,349511.0,101.23,101.66,101.21,101.65,349511.0
2017-05-24 09:30:00,102.53,103.92,102.1,103.17,271246.0,102.53,103.92,102.1,103.17,271246.0
2017-05-24 10:00:00,103.05,103.69,102.52,102.77,347199.0,103.05,103.69,102.52,102.77,347199.0
2017-05-24 11:00:00,102.81,102.81,102.26,102.35,151162.0,102.81,102.81,102.26,102.35,151162.0
2017-05-24 12:00:00,102.32,102.55,102.2,102.37,117823.0,102.32,102.55,102.2,102.37,117823.0
2017-05-24 13:00:00,102.35,102.52,102.0,102.0,325087.0,102.35,102.52,102.0,102.0,325087.0
2017-05-24 14:00:00,102.0,102.37,101.83,102.15,238699.0,102.0,102.37,101.83,102.15,238699.0
2017-05-24 15:00:00,102.16,103.01,102.06,102.85,678397.0,102.16,103.01,102.06,102.85,678397.0
2017-05-25 09:30:00,103.7,104.2,103.55,104.0,93057.0,103.7,104.2,103.55,104.0,93057.0
2017-05-25 10:00:00,103.93,104.18,103.71,104.08,206311.0,103.93,104.18,103.71,104.08,206311.0
2017-05-25 11:00:00,104.09,104.88,103.99,104.09,132328.0,104.09,104.88,103.99,104.09,132328.0
2017-05-25 12:00:00,104.11,104.54,104.1,104.38,73068.0,104.11,104.54,104.1,104.38,73068.0
2017-05-25 13:00:00,104.39,104.89,104.36,104.79,96708.0,104.39,104.89,104.36,104.79,96708.0
2017-05-25 14:00:00,104.8,105.29,104.72,104.82,139243.0,104.8,105.29,104.72,104.82,139243.0
2017-05-25 15:00:00,104.84,105.0,104.16,104.51,626316.0,104.84,105.0,104.16,104.51,626316.0
2017-05-26 09:30:00,104.0,104.44,103.53,104.4,129618.0,104.0,104.44,103.53,104.4,129618.0
2017-05-26 10:00:00,104.43,105.72,104.35,105.2,213878.0,104.43,105.72,104.35,105.2,213878.0
2017-05-26 11:00:00,105.22,105.98,105.18,105.76,299116.0,105.22,105.98,105.18,105.76,299116.0
2017-05-26 12:00:00,105.76,106.31,105.72,106.28,348016.0,105.76,106.31,105.72,106.28,348016.0
2017-05-26 13:00:00,106.31,106.73,105.96,105.97,295839.0,106.31,106.73,105.96,105.97,295839.0
2017-05-26 14:00:00,105.98,106.51,105.84,106.5,359899.0,105.98,106.51,105.84,106.5,359899.0
2017-05-26 15:00:00,106.53,106.53,105.8,106.06,813276.0,106.53,106.53,105.8,106.06,813276.0
2017-05-30 09:30:00,105.42,106.8,105.33,106.44,141057.0,105.42,106.8,105.33,106.44,141057.0
2017-05-30 10:00:00,106.42,106.47,105.72,106.23,242277.0,106.42,106.47,105.72,106.23,242277.0
2017-05-30 11:00:00,106.2,106.26,105.69,105.69,121421.0,106.2,106.26,105.69,105.69,121421.0
2017-05-30 12:00:00,105.7,105.71,105.26,105.68,100943.0,105.7,105.71,105.26,105.68,100943.0
2017-05-30 13:00:00,105.71,105.77,105.21,105.25,78938.0,105.71,105.77,105.21,105.25,78938.0
2017-05-30 14:00:00,105.26,105.32,104.82,105.02,162522.0,105.26,105.32,104.82,105.02,162522.0
2017-05-30 15:00:00,105.05,105.31,104.95,105.28,348337.0,105.05,105.31,104.95,105.28,348337.0
2017-05-31 09:30:00,105.51,105.79,104.07,104.11,149168.0,105.51,105.79,104.07,104.11,149168.0
2017-05-31 10:00:00,104.06,104.88,103.81,104.83,354400.0,104.06,104.88,103.81,104.83,354400.0
2017-05-31 11:00:00,104.84,104.96,104.0,104.15,258344.0,104.84,104.96,104.0,104.15,258344.0
2017-05-31 12:00:00,104.16,104.21,103.83,103.9,238027.0,104.16,104.21,103.83,103.9,238027.0
2017-05-31 13:00:00,103.93,104.28,103.91,104.15,100695.0,103.93,104.28,103.91,104.15,100695.0
2017-05-31 14:00:00,104.14,104.14,103.81,103.95,197289.0,104.14,104.14,103.81,103.95,197289.0
2017-05-31 15:00:00,103.96,104.68,103.92,104.58,439749.0,103.96,104.68,103.92,104.58,439749.0
2017-06-01 09:30:00,105.18,105.85,104.77,105.56,365359.0,105.18,105.85,104.77,105.56,365359.0
2017-06-01 10:00:00,105.54,105.77,104.32,104.63,409654.0,105.54,105.77,104.32,104.63,409654.0
2017-06-01 11:00:00,104.68,105.6,104.6,105.44,440083.0,104.68,105.6,104.6,105.44,440083.0
2017-06-01 12:00:00,105.42,106.53,105.42,106.18,164701.0,105.42,106.53,105.42,106.18,164701.0
2017-06-01 13:00:00,106.2,106.31,105.96,106.04,110981.0,106.2,106.31,105.96,106.04,110981.0
2017-06-01 14:00:00,105.99,106.4,105.99,106.36,196835.0,105.99,106.4,105.99,106.36,196835.0
2017-06-01 15:00:00,106.36,106.55,106.14,106.51,377359.0,106.36,106.55,106.14,106.51,377359.0
2017-06-02 09:30:00,106.56,106.79,105.73,106.22,125817.0,106.56,106.79,105.73,106.22,125817.0
2017-06-02 10:00:00,106.19,106.54,105.87,106.25,166031.0,106.19,106.54,105.87,106.25,166031.0
2017-06-02 11:00:00,106.27,107.48,106.12,107.14,152216.0,106.27,107.48,106.12,107.14,152216.0
2017-06-02 12:00:00,107.09,107.42,106.92,107.07,120562.0,107.09,107.42,106.92,107.07,120562.0
2017-06-02 13:00:00,107.07,107.37,107.05,107.25,64869.0,107.07,107.37,107.05,107.25,64869.0
2017-06-02 14:00:00,107.24,107.55,107.08,107.43,192373.0,107.24,107.55,107.08,107.43,192373.0
2017-06-02 15:00:00,107.46,107.5,107.1,107.19,260997.0,107.46,107.5,107.1,107.19,260997.0
2017-06-05 09:30:00,107.39,107.99,107.3,107.46,137884.0,107.39,107.99,107.3,107.46,137884.0
2017-06-05 10:00:00,107.46,108.43,107.44,107.71,408003.0,107.46,108.43,107.44,107.71,408003.0
2017-06-05 11:00:00,107.71,107.97,107.45,107.67,100970.0,107.71,107.97,107.45,107.67,100970.0
2017-06-05 12:00:00,107.62,107.79,107.39,107.49,110250.0,107.62,107.79,107.39,107.49,110250.0
2017-06-05 13:00:00,107.44,107.76,107.44,107.52,102042.0,107.44,107.76,107.44,107.52,102042.0
2017-06-05 14:00:00,107.47,107.6,107.23,107.29,106474.0,107.47,107.6,107.23,107.29,106474.0
2017-06-05 15:00:00,107.26,107.52,107.15,107.45,222581.0,107.26,107.52,107.15,107.45,222581.0
2017-06-06 09:30:00,107.08,108.31,106.89,108.08,77314.0,107.08,108.31,106.89,108.08,77314.0
2017-06-06 10:00:00,108.13,108.63,107.94,108.25,151174.0,108.13,108.63,107.94,108.25,151174.0
2017-06-06 11:00:00,108.24,108.37,107.72,107.9,147770.0,108.24,108.37,107.72,107.9,147770.0
2017-06-06 12:00:00,107.87,108.43,107.78,108.34,115347.0,107.87,108.43,107.78,108.34,115347.0
2017-06-06 13:00:00,108.32,108.57,107.99,108.04,76932.0,108.32,108.57,107.99,108.04,76932.0
2017-06-06 14:00:00,108.02,108.24,107.64,108.19,136620.0,108.02,108.24,107.64,108.19,136620.0
2017-06-06 15:00:00,108.24,108.29,107.19,107.72,309457.0,108.24,108.29,107.19,107.72,309457.0
2017-06-07 09:30:00,108.0,108.49,107.42,107.89,234064.0,108.0,108.49,107.42,107.89,234064.0
2017-06-07 10:00:00,107.79,108.0,107.21,107.92,260380.0,107.79,108.0,107.21,107.92,260380.0
2017-06-07 11:00:00,107.97,108.13,107.76,107.8,187751.0,107.97,108.13,107.76,107.8,187751.0
2017-06-07 12:00:00,107.75,107.75,107.33,107.49,122794.0,107.75,107.75,107.33,107.49,122794.0
2017-06-07 13:00:00,107.5,107.62,107.07,107.35,285622.0,107.5,107.62,107.07,107.35,285622.0
2017-06-07 14:00:00,107.35,107.95,107.26,107.76,101200.0,107.35,107.95,107.26,107.76,101200.0
2017-06-07 15:00:00,107.76,108.22,107.6,108.2,338818.0,107.76,108.22,107.6,108.2,338818.0
2017-06-08 09:30:00,108.17,108.59,107.77,108.07,150009.0,108.17,108.59,107.77,108.07,150009.0
2017-06-08 10:00:00,108.09,108.75,107.92,108.63,215348.0,108.09,108.75,107.92,108.63,215348.0
2017-06-08 11:00:00,108.62,109.13,108.6,109.06,200548.0,108.62,109.13,108.6,109.06,200548.0
2017-06-08 12:00:00,109.06,109.16,108.67,108.87,128654.0,109.06,109.16,108.67,108.87,128654.0
2017-06-08 13:00:00,108.82,109.31,108.82,109.31,136847.0,108.82,109.31,108.82,109.31,136847.0
2017-06-08 14:00:00,109.31,109.4,108.94,109.02,151902.0,109.31,109.4,108.94,109.02,151902.0
2017-06-08 15:00:00,109.02,109.78,108.99,109.62,486835.0,109.02,109.78,108.99,109.62,486835.0
2017-06-09 09:30:00,109.75,110.15,108.98,109.5,128692.0,109.75,110.15,108.98,109.5,128692.0
2017-06-09 10:00:00,109.58,110.37,109.4,110.31,289150.0,109.58,110.37,109.4,110.31,289150.0
2017-06-09 11:00:00,110.35,110.66,109.38,109.46,375883.0,110.35,110.66,109.38,109.46,375883.0
2017-06-09 12:00:00,109.38,109.39,106.89,107.23,485557.0,109.38,109.39,106.89,107.23,485557.0
2017-06-09 13:00:00,107.22,107.22,104.1,104.16,471445.0,107.22,107.22,104.1,104.16,471445.0
2017-06-09 14:00:00,104.07,104.74,101.82,102.45,537795.0,104.07,104.74,101.82,102.45,537795.0
2017-06-09 15:00:00,102.48,104.12,102.3,103.74,797775.0,102.48,104.12,102.3,103.74,797775.0
2017-06-12 09:30:00,102.2,102.35,99.5,100.55,683578.0,102.2,102.35,99.5,100.55,683578.0
2017-06-12 10:00:00,100.41,102.53,100.4,101.84,776230.0,100.41,102.53,100.4,101.84,776230.0
2017-06-12 11:00:00,102.0,103.69,101.72,102.61,624531.0,102.0,103.69,101.72,102.61,624531.0
2017-06-12 12:00:00,102.63,102.63,101.5,101.7,311608.0,102.63,102.63,101.5,101.7,311608.0
2017-06-12 13:00:00,101.74,102.05,101.47,101.56,190449.0,101.74,102.05,101.47,101.56,190449.0
2017-06-12 14:00:00,101.53,102.89,101.51,102.53,294989.0,101.53,102.89,101.51,102.53,294989.0
2017-06-12 15:00:00,102.5,102.74,101.87,102.3,842312.0,102.5,102.74,101.87,102.3,842312.0
2017-06-13 09:30:00,103.55,103.89,102.27,102.62,155202.0,103.55,103.89,102.27,102.62,155202.0
2017-06-13 10:00:00,102.63,103.05,101.35,101.43,232880.0,102.63,103.05,101.35,101.43,232880.0
2017-06-13 11:00:00,101.45,102.24,101.3,102.09,213607.0,101.45,102.24,101.3,102.09,213607.0
2017-06-13 12:00:00,102.19,102.46,101.85,102.1,238015.0,102.19,102.46,101.85,102.1,238015.0
2017-06-13 13:00:00,102.12,102.6,102.0,102.54,113246.0,102.12,102.6,102.0,102.54,113246.0
2017-06-13 14:00:00,102.5,102.59,101.85,101.95,140153.0,102.5,102.59,101.85,101.95,140153.0
2017-06-13 15:00:00,101.93,102.55,101.87,102.2,448960.0,101.93,102.55,101.87,102.2,448960.0
2017-06-14 09:30:00,102.76,103.76,102.41,103.5,113577.0,102.76,103.76,102.41,103.5,113577.0
2017-06-14 10:00:00,103.49,104.14,103.09,103.61,241716.0,103.49,104.14,103.09,103.61,241716.0
2017-06-14 11:00:00,103.58,103.71,102.89,103.62,92664.0,103.58,103.71,102.89,103.62,92664.0
2017-06-14 12:00:00,103.58,103.67,102.96,103.15,83765.0,103.58,103.67,102.96,103.15,83765.0
2017-06-14 13:00:00,103.19,103.41,102.88,103.26,106556.0,103.19,103.41,102.88,103.26,106556.0
2017-06-14 14:00:00,103.28,103.57,101.52,101.91,196072.0,103.28,103.57,101.52,101.91,196072.0
2017-06-14 15:00:00,101.91,102.2,100.75,102.17,380214.0,101.91,102.2,100.75,102.17,380214.0
2017-06-15 09:30:00,99.95,100.9,99.01,100.86,324014.0,99.95,100.9,99.01,100.86,324014.0
2017-06-15 10:00:00,100.89,100.95,100.06,100.28,243783.0,100.89,100.95,100.06,100.28,243783.0
2017-06-15 11:00:00,100.33,100.98,100.06,100.07,228323.0,100.33,100.98,100.06,100.07,228323.0
2017-06-15 12:00:00,100.06,100.7,99.92,100.64,231213.0,100.06,100.7,99.92,100.64,231213.0
2017-06-15 13:00:00,100.71,100.73,100.33,100.48,144608.0,100.71,100.73,100.33,100.48,144608.0
2017-06-15 14:00:00,100.49,101.71,100.41,101.56,207030.0,100.49,101.71,100.41,101.56,207030.0
2017-06-15 15:00:00,101.6,101.82,101.19,101.2,398939.0,101.6,101.82,101.19,101.2,398939.0
2017-06-16 09:30:00,101.59,102.1,101.01,102.1,83036.0,101.59,102.1,101.01,102.1,83036.0
2017-06-16 10:00:00,102.17,102.21,101.01,101.05,76580.0,102.17,102.21,101.01,101.05,76580.0
2017-06-16 11:00:00,101.13,101.6,100.77,101.43,95895.0,101.13,101.6,100.77,101.43,95895.0
2017-06-16 12:00:00,101.45,101.75,101.23,101.29,36407.0,101.45,101.75,101.23,101.29,36407.0
2017-06-16 13:00:00,101.33,101.41,101.05,101.32,53204.0,101.33,101.41,101.05,101.32,53204.0
2017-06-16 14:00:00,101.34,101.47,101.14,101.24,68023.0,101.34,101.47,101.14,101.24,68023.0
2017-06-16 15:00:00,101.23,101.29,100.69,101.15,318943.0,101.23,101.29,100.69,101.15,318943.0
2017-06-19 09:30:00,102.24,103.75,101.96,103.7,166958.0,102.24,103.75,101.96,103.7,166958.0
2017-06-19 10:00:00,103.74,104.18,103.1,103.12,313924.0,103.74,104.18,103.1,103.12,313924.0
2017-06-19 11:00:00,103.04,103.63,102.76,103.38,137289.0,103.04,103.63,102.76,103.38,137289.0
2017-06-19 12:00:00,103.36,103.75,103.24,103.34,102117.0,103.36,103.75,103.24,103.34,102117.0
2017-06-19 13:00:00,103.34,103.42,103.1,103.24,90063.0,103.34,103.42,103.1,103.24,90063.0
2017-06-19 14:00:00,103.27,103.74,103.26,103.44,140939.0,103.27,103.74,103.26,103.44,140939.0
2017-06-19 15:00:00,103.44,103.9,103.4,103.6,291586.0,103.44,103.9,103.4,103.6,291586.0
2017-06-20 09:30:00,103.83,105.3,103.77,104.43,134225.0,103.83,105.3,103.77,104.43,134225.0
2017-06-20 10:00:00,104.43,105.0,104.04,104.76,266188.0,104.43,105.0,104.04,104.76,266188.0
2017-06-20 11:00:00,104.76,104.77,103.71,104.17,198108.0,104.76,104.77,103.71,104.17,198108.0
2017-06-20 12:00:00,104.18,104.7,103.67,103.81,144095.0,104.18,104.7,103.67,103.81,144095.0
2017-06-20 13:00:00,103.78,103.94,103.56,103.77,75610.0,103.78,103.94,103.56,103.77,75610.0
2017-06-20 14:00:00,103.8,103.92,103.05,103.44,308165.0,103.8,103.92,103.05,103.44,308165.0
2017-06-20 15:00:00,103.52,103.78,102.78,103.01,434452.0,103.52,103.78,102.78,103.01,434452.0
2017-06-21 09:30:00,103.82,105.36,103.36,104.42,120376.0,103.82,105.36,103.36,104.42,120376.0
2017-06-21 10:00:00,104.44,105.63,104.44,104.97,237263.0,104.44,105.63,104.44,104.97,237263.0
2017-06-21 11:00:00,104.93,105.04,104.23,104.6,118970.0,104.93,105.04,104.23,104.6,118970.0
2017-06-21 12:00:00,104.56,104.76,104.14,104.51,172925.0,104.56,104.76,104.14,104.51,172925.0
2017-06-21 13:00:00,104.52,105.27,104.47,105.14,136707.0,104.52,105.27,104.47,105.14,136707.0
2017-06-21 14:00:00,105.1,105.62,105.01,105.36,131884.0,105.1,105.62,105.01,105.36,131884.0
2017-06-21 15:00:00,105.33,105.83,105.11,105.62,491724.0,105.33,105.83,105.11,105.62,491724.0
2017-06-22 09:30:00,105.94,106.24,105.01,105.12,123624.0,105.94,106.24,105.01,105.12,123624.0
2017-06-22 10:00:00,105.15,106.11,104.66,105.8,136669.0,105.15,106.11,104.66,105.8,136669.0
2017-06-22 11:00:00,105.83,106.72,105.81,106.71,156563.0,105.83,106.72,105.81,106.71,156563.0
2017-06-22 12:00:00,106.69,107.27,106.62,107.27,166095.0,106.69,107.27,106.62,107.27,166095.0
2017-06-22 13:00:00,107.27,108.08,107.22,107.81,302053.0,107.27,108.08,107.22,107.81,302053.0
2017-06-22 14:00:00,107.82,108.0,107.44,107.52,152906.0,107.82,108.0,107.44,107.52,152906.0
2017-06-22 15:00:00,107.52,107.7,106.9,107.03,552129.0,107.52,107.7,106.9,107.03,552129.0
2017-06-23 09:30:00,107.06,107.59,106.47,107.05,193982.0,107.06,107.59,106.47,107.05,193982.0
2017-06-23 10:00:00,107.13,108.05,106.89,107.59,186751.0,107.13,108.05,106.89,107.59,186751.0
2017-06-23 11:00:00,107.58,108.29,107.43,108.16,126769.0,107.58,108.29,107.43,108.16,126769.0
2017-06-23 12:00:00,108.1,108.39,107.7,108.22,102988.0,108.1,108.39,107.7,108.22,102988.0
2017-06-23 13:00:00,108.2,108.55,108.1,108.12,74988.0,108.2,108.55,108.1,108.12,74988.0
2017-06-23 14:00:00,108.12,108.13,107.68,107.74,98652.0,108.12,108.13,107.68,107.74,98652.0
2017-06-23 15:00:00,107.74,108.08,107.16,107.81,368370.0,107.74,108.08,107.16,107.81,368370.0
2017-06-26 09:30:00,107.9,108.7,107.33,107.5,220371.0,107.9,108.7,107.33,107.5,220371.0
2017-06-26 10:00:00,107.5,108.35,106.93,107.08,217978.0,107.5,108.35,106.93,107.08,217978.0
2017-06-26 11:00:00,107.1,108.17,106.78,108.04,347701.0,107.1,108.17,106.78,108.04,347701.0
2017-06-26 12:00:00,108.03,108.67,107.84,108.62,143859.0,108.03,108.67,107.84,108.62,143859.0
2017-06-26 13:00:00,108.62,108.79,108.38,108.52,166879.0,108.62,108.79,108.38,108.52,166879.0
2017-06-26 14:00:00,108.51,108.67,108.23,108.39,247324.0,108.51,108.67,108.23,108.39,247324.0
2017-06-26 15:00:00,108.39,108.54,108.03,108.37,403204.0,108.39,108.54,108.03,108.37,403204.0
2017-06-27 09:30:00,107.9,107.9,106.41,107.8,313892.0,107.9,107.9,106.41,107.8,313892.0
2017-06-27 10:00:00,107.83,109.0,107.69,108.24,277108.0,107.83,109.0,107.69,108.24,277108.0
2017-06-27 11:00:00,108.25,108.49,107.6,108.1,265462.0,108.25,108.49,107.6,108.1,265462.0
2017-06-27 12:00:00,108.07,108.14,107.71,107.85,257685.0,108.07,108.14,107.71,107.85,257685.0
2017-06-27 13:00:00,107.84,108.06,106.82,107.34,510345.0,107.84,108.06,106.82,107.34,510345.0
2017-06-27 14:00:00,107.37,107.66,106.78,107.18,291244.0,107.37,107.66,106.78,107.18,291244.0
2017-06-27 15:00:00,107.18,107.37,106.51,106.77,673788.0,107.18,107.37,106.51,106.77,673788.0
2017-06-28 09:30:00,107.47,108.38,106.71,106.93,230639.0,107.47,108.38,106.71,106.93,230639.0
2017-06-28 10:00:00,106.93,108.36,106.87,108.36,312728.0,106.93,108.36,106.87,108.36,312728.0
2017-06-28 11:00:00,108.38,109.02,107.96,108.46,298288.0,108.38,109.02,107.96,108.46,298288.0
2017-06-28 12:00:00,108.5,108.76,107.97,108.57,205434.0,108.5,108.76,107.97,108.57,205434.0
2017-06-28 13:00:00,108.58,109.09,108.54,108.68,234549.0,108.58,109.09,108.54,108.68,234549.0
2017-06-28 14:00:00,108.66,108.95,108.15,108.7,337954.0,108.66,108.95,108.15,108.7,337954.0
2017-06-28 15:00:00,108.7,109.13,108.51,108.8,552834.0,108.7,109.13,108.51,108.8,552834.0
2017-06-29 09:30:00,108.47,108.81,107.28,107.88,115251.0,108.47,108.81,107.28,107.88,115251.0
2017-06-29 10:00:00,107.88,107.88,106.25,106.31,253141.0,107.88,107.88,106.25,106.31,253141.0
2017-06-29 11:00:00,106.41,106.41,104.57,104.66,242136.0,106.41,106.41,104.57,104.66,242136.0
2017-06-29 12:00:00,104.67,105.68,104.51,105.25,224801.0,104.67,105.68,104.51,105.25,224801.0
2017-06-29 13:00:00,105.22,105.83,104.95,105.8,259208.0,105.22,105.83,104.95,105.8,259208.0
2017-06-29 14:00:00,105.72,106.19,105.56,105.88,242975.0,105.72,106.19,105.56,105.88,242975.0
2017-06-29 15:00:00,105.86,106.23,105.75,105.82,463504.0,105.86,106.23,105.75,105.82,463504.0
2017-06-30 09:30:00,106.14,106.18,104.82,104.91,119292.0,106.14,106.18,104.82,104.91,119292.0
2017-06-30 10:00:00,104.98,106.14,104.82,106.14,212189.0,104.98,106.14,104.82,106.14,212189.0
2017-06-30 11:00:00,106.08,106.09,105.53,106.0,75517.0,106.08,106.09,105.53,106.0,75517.0
2017-06-30 12:00:00,105.98,106.55,105.87,106.39,139721.0,105.98,106.55,105.87,106.39,139721.0
2017-06-30 13:00:00,106.4,106.57,106.15,106.53,118160.0,106.4,106.57,106.15,106.53,118160.0
2017-06-30 14:00:00,106.54,106.67,106.19,106.62,132364.0,106.54,106.67,106.19,106.62,132364.0
2017-06-30 15:00:00,106.63,106.68,105.96,105.99,328039.0,106.63,106.68,105.96,105.99,328039.0
2017-07-03 09:30:00,106.55,106.55,104.04,104.7,207727.0,106.55,106.55,104.04,104.7,207727.0
2017-07-03 10:00:00,104.74,105.28,103.64,103.72,351342.0,104.74,105.28,103.64,103.72,351342.0
2017-07-03 11:00:00,103.7,104.33,103.22,103.94,203871.0,103.7,104.33,103.22,103.94,203871.0
2017-07-03 12:00:00,103.91,103.97,103.41,103.54,238455.0,103.91,103.97,103.41,103.54,238455.0
2017-07-05 09:30:00,104.34,105.51,104.19,104.43,71166.0,104.34,105.51,104.19,104.43,71166.0
2017-07-05 10:00:00,104.37,105.5,104.13,104.92,190315.0,104.37,105.5,104.13,104.92,190315.0
2017-07-05 11:00:00,104.91,105.64,104.77,105.36,165295.0,104.91,105.64,104.77,105.36,165295.0
2017-07-05 12:00:00,105.33,105.4,104.89,104.98,165773.0,105.33,105.4,104.89,104.98,165773.0
2017-07-05 13:00:00,105.01,105.6,104.98,105.09,116298.0,105.01,105.6,104.98,105.09,116298.0
2017-07-05 14:00:00,105.09,105.49,104.78,104.8,135479.0,105.09,105.49,104.78,104.8,135479.0
2017-07-05 15:00:00,104.8,105.28,104.68,105.09,511073.0,104.8,105.28,104.68,105.09,511073.0
2017-07-06 09:30:00,104.05,104.75,103.8,104.46,220356.0,104.05,104.75,103.8,104.46,220356.0
2017-07-06 10:00:00,104.46,104.8,103.93,104.5,183138.0,104.46,104.8,103.93,104.5,183138.0
2017-07-06 11:00:00,104.5,105.7,104.36,105.27,85634.0,104.5,105.7,104.36,105.27,85634.0
2017-07-06 12:00:00,105.31,105.43,104.66,105.01,176485.0,105.31,105.43,104.66,105.01,176485.0
2017-07-06 13:00:00,105.0,105.11,104.6,104.64,84375.0,105.0,105.11,104.6,104.64,84375.0
2017-07-06 14:00:00,104.65,104.96,104.32,104.68,340752.0,104.65,104.96,104.32,104.68,340752.0
2017-07-06 15:00:00,104.68,104.69,104.35,104.55,263345.0,104.68,104.69,104.35,104.55,263345.0
2017-07-07 09:30:00,104.53,106.17,104.53,106.06,173183.0,104.53,106.17,104.53,106.06,173183.0
2017-07-07 10:00:00,106.06,106.34,105.53,105.79,194106.0,106.06,106.34,105.53,105.79,194106.0
2017-07-07 11:00:00,105.81,106.44,105.73,106.01,246676.0,105.81,106.44,105.73,106.01,246676.0
2017-07-07 12:00:00,106.0,106.84,105.97,106.71,84735.0,106.0,106.84,105.97,106.71,84735.0
2017-07-07 13:00:00,106.66,106.85,106.6,106.74,232610.0,106.66,106.85,106.6,106.74,232610.0
2017-07-07 14:00:00,106.76,106.76,106.54,106.67,133734.0,106.76,106.76,106.54,106.67,133734.0
2017-07-07 15:00:00,106.68,106.78,106.36,106.41,202555.0,106.68,106.78,106.36,106.41,202555.0
2017-07-10 09:30:00,106.66,107.63,106.31,106.51,91563.0,106.66,107.63,106.31,106.51,91563.0
2017-07-10 10:00:00,106.49,107.02,106.29,107.02,150033.0,106.49,107.02,106.29,107.02,150033.0
2017-07-10 11:00:00,107.03,107.35,106.88,107.35,93396.0,107.03,107.35,106.88,107.35,93396.0
2017-07-10 12:00:00,107.35,107.61,107.27,107.45,94791.0,107.35,107.61,107.27,107.45,94791.0
2017-07-10 13:00:00,107.46,107.78,107.36,107.69,110279.0,107.46,107.78,107.36,107.69,110279.0
2017-07-10 14:00:00,107.71,107.84,107.48,107.73,84025.0,107.71,107.84,107.48,107.73,84025.0
2017-07-10 15:00:00,107.75,108.47,107.66,108.26,387673.0,107.75,108.47,107.66,108.26,387673.0
2017-07-11 09:30:00,107.73,108.8,107.18,108.34,135379.0,107.73,108.8,107.18,108.34,135379.0
2017-07-11 10:00:00,108.34,109.69,108.04,109.6,177363.0,108.34,109.69,108.04,109.6,177363.0
2017-07-11 11:00:00,109.58,109.92,108.9,109.17,265363.0,109.58,109.92,108.9,109.17,265363.0
2017-07-11 12:00:00,109.17,109.46,108.32,109.3,112335.0,109.17,109.46,108.32,109.3,112335.0
2017-07-11 13:00:00,109.3,109.91,109.18,109.9,162092.0,109.3,109.91,109.18,109.9,162092.0
2017-07-11 14:00:00,109.92,110.0,109.41,109.54,126702.0,109.92,110.0,109.41,109.54,126702.0
2017-07-11 15:00:00,109.55,109.7,109.07,109.22,276451.0,109.55,109.7,109.07,109.22,276451.0
2017-07-12 09:30:00,110.0,111.22,109.58,110.05,150620.0,110.0,111.22,109.58,110.05,150620.0
2017-07-12 10:00:00,110.18,111.04,109.91,111.01,199605.0,110.18,111.04,109.91,111.01,199605.0
2017-07-12 11:00:00,111.04,111.36,110.9,111.35,175243.0,111.04,111.36,110.9,111.35,175243.0
2017-07-12 12:00:00,111.31,111.85,111.26,111.53,101676.0,111.31,111.85,111.26,111.53,101676.0
2017-07-12 13:00:00,111.55,111.56,110.89,111.28,61915.0,111.55,111.56,110.89,111.28,61915.0
2017-07-12 14:00:00,111.32,112.27,111.28,112.21,243077.0,111.32,112.27,111.28,112.21,243077.0
2017-07-12 15:00:00,112.22,113.01,111.97,112.31,458375.0,112.22,113.01,111.97,112.31,458375.0
2017-07-13 09:30:00,112.68,112.97,112.0,112.68,166940.0,112.68,112.97,112.0,112.68,166940.0
2017-07-13 10:00:00,112.74,112.81,111.55,112.12,163224.0,112.74,112.81,111.55,112.12,163224.0
2017-07-13 11:00:00,112.16,112.49,111.9,112.37,214322.0,112.16,112.49,111.9,112.37,214322.0
2017-07-13 12:00:00,112.42,112.6,112.22,112.42,136814.0,112.42,112.6,112.22,112.42,136814.0
2017-07-13 13:00:00,112.42,112.52,111.8,111.88,134582.0,112.42,112.52,111.8,111.88,134582.0
2017-07-13 14:00:00,111.92,111.96,111.22,111.26,141606.0,111.92,111.96,111.22,111.26,141606.0
2017-07-13 15:00:00,111.27,111.57,111.12,111.24,306116.0,111.27,111.57,111.12,111.24,306116.0
2017-07-14 09:30:00,108.8,109.5,108.05,109.05,867021.0,108.8,109.5,108.05,109.05,867021.0
2017-07-14 10:00:00,109.14,109.99,108.2,109.72,378354.0,109.14,109.99,108.2,109.72,378354.0
2017-07-14 11:00:00,109.74,110.4,109.56,110.2,485972.0,109.74,110.4,109.56,110.2,485972.0
2017-07-14 12:00:00,110.19,110.71,109.96,110.1,134825.0,110.19,110.71,109.96,110.1,134825.0
2017-07-14 13:00:00,110.08,110.51,109.92,110.44,112372.0,110.08,110.51,109.92,110.44,112372.0
2017-07-14 14:00:00,110.44,110.56,110.01,110.18,217585.0,110.44,110.56,110.01,110.18,217585.0
2017-07-14 15:00:00,110.17,110.39,110.06,110.36,399458.0,110.17,110.39,110.06,110.36,399458.0
2017-07-17 09:30:00,110.74,111.19,109.42,109.51,82393.0,110.74,111.19,109.42,109.51,82393.0
2017-07-17 10:00:00,109.47,110.17,109.32,109.67,279902.0,109.47,110.17,109.32,109.67,279902.0
2017-07-17 11:00:00,109.7,110.04,109.49,109.59,148265.0,109.7,110.04,109.49,109.59,148265.0
2017-07-17 12:00:00,109.57,110.42,109.57,110.34,58344.0,109.57,110.42,109.57,110.34,58344.0
2017-07-17 13:00:00,110.39,110.62,110.22,110.27,92832.0,110.39,110.62,110.22,110.27,92832.0
2017-07-17 14:00:00,110.25,110.48,110.14,110.32,358862.0,110.25,110.48,110.14,110.32,358862.0
2017-07-17 15:00:00,110.3,110.3,109.81,109.98,563550.0,110.3,110.3,109.81,109.98,563550.0
2017-07-18 09:30:00,109.83,110.52,109.23,110.08,154129.0,109.83,110.52,109.23,110.08,154129.0
2017-07-18 10:00:00,110.08,110.33,109.68,110.1,145735.0,110.08,110.33,109.68,110.1,145735.0
2017-07-18 11:00:00,110.09,110.52,109.55,109.71,161473.0,110.09,110.52,109.55,109.71,161473.0
2017-07-18 12:00:00,109.69,109.97,109.5,109.56,101297.0,109.69,109.97,109.5,109.56,101297.0
2017-07-18 13:00:00,109.55,110.35,109.38,110.35,173218.0,109.55,110.35,109.38,110.35,173218.0
2017-07-18 14:00:00,110.33,110.96,110.08,110.95,231723.0,110.33,110.96,110.08,110.95,231723.0
2017-07-18 15:00:00,110.95,111.05,110.37,110.78,307390.0,110.95,111.05,110.37,110.78,307390.0
2017-07-19 09:30:00,111.0,111.68,110.34,110.45,105744.0,111.0,111.68,110.34,110.45,105744.0
2017-07-19 10:00:00,110.69,110.76,110.11,110.46,106108.0,110.69,110.76,110.11,110.46,106108.0
2017-07-19 11:00:00,110.46,111.18,110.41,111.05,118247.0,110.46,111.18,110.41,111.05,118247.0
2017-07-19 12:00:00,111.12,111.25,110.56,110.66,98273.0,111.12,111.25,110.56,110.66,98273.0
2017-07-19 13:00:00,110.69,110.95,110.5,110.52,60804.0,110.69,110.95,110.5,110.52,60804.0
2017-07-19 14:00:00,110.51,110.71,110.41,110.6,168200.0,110.51,110.71,110.41,110.6,168200.0
2017-07-19 15:00:00,110.61,110.87,110.1,110.13,371363.0,110.61,110.87,110.1,110.13,371363.0
2017-07-20 09:30:00,110.15,110.65,109.63,110.6,131004.0,110.15,110.65,109.63,110.6,131004.0
2017-07-20 10:00:00,110.63,110.63,109.07,109.59,185074.0,110.63,110.63,109.07,109.59,185074.0
2017-07-20 11:00:00,109.68,110.04,109.41,109.73,93091.0,109.68,110.04,109.41,109.73,93091.0
2017-07-20 12:00:00,109.71,110.15,109.71,110.01,84564.0,109.71,110.15,109.71,110.01,84564.0
2017-07-20 13:00:00,110.01,110.59,110.01,110.29,141711.0,110.01,110.59,110.01,110.29,141711.0
2017-07-20 14:00:00,110.25,110.25,109.03,109.39,175855.0,110.25,110.25,109.03,109.39,175855.0
2017-07-20 15:00:00,109.38,109.93,109.31,109.84,401865.0,109.38,109.93,109.31,109.84,401865.0
2017-07-21 09:30:00,109.88,109.93,108.28,108.57,122095.0,109.88,109.93,108.28,108.57,122095.0
2017-07-21 10:00:00,108.62,108.97,108.26,108.58,301735.0,108.62,108.97,108.26,108.58,301735.0
2017-07-21 11:00:00,108.52,108.58,108.04,108.46,242804.0,108.52,108.58,108.04,108.46,242804.0
2017-07-21 12:00:00,108.47,108.77,108.23,108.41,206290.0,108.47,108.77,108.23,108.41,206290.0
2017-07-21 13:00:00,108.4,108.48,107.73,107.87,207774.0,108.4,108.48,107.73,107.87,207774.0
2017-07-21 14:00:00,107.88,108.06,107.58,107.85,221475.0,107.88,108.06,107.58,107.85,221475.0
2017-07-21 15:00:00,107.86,108.19,107.84,108.13,363563.0,107.86,108.19,107.84,108.13,363563.0
2017-07-24 09:30:00,108.38,108.5,107.47,107.78,155154.0,108.38,108.5,107.47,107.78,155154.0
2017-07-24 10:00:00,107.82,108.0,107.31,107.96,253232.0,107.82,108.0,107.31,107.96,253232.0
2017-07-24 11:00:00,107.97,108.22,107.42,107.84,259068.0,107.97,108.22,107.42,107.84,259068.0
2017-07-24 12:00:00,107.85,107.96,107.65,107.87,166841.0,107.85,107.96,107.65,107.87,166841.0
2017-07-24 13:00:00,107.9,108.23,107.72,108.16,172512.0,107.9,108.23,107.72,108.16,172512.0
2017-07-24 14:00:00,108.18,108.27,107.57,107.99,264232.0,108.18,108.27,107.57,107.99,264232.0
2017-07-24 15:00:00,107.99,108.13,107.66,107.95,539177.0,107.99,108.13,107.66,107.95,539177.0
2017-07-25 09:30:00,108.11,108.15,106.8,107.17,152385.0,108.11,108.15,106.8,107.17,152385.0
2017-07-25 10:00:00,107.13,107.82,106.96,107.16,372366.0,107.13,107.82,106.96,107.16,372366.0
2017-07-25 11:00:00,107.1,107.84,107.1,107.48,195307.0,107.1,107.84,107.1,107.48,195307.0
2017-07-25 12:00:00,107.48,107.85,107.4,107.79,123769.0,107.48,107.85,107.4,107.79,123769.0
2017-07-25 13:00:00,107.8,108.06,107.77,107.86,162002.0,107.8,108.06,107.77,107.86,162002.0
2017-07-25 14:00:00,107.87,108.19,107.87,108.12,210837.0,107.87,108.19,107.87,108.12,210837.0
2017-07-25 15:00:00,108.18,108.18,107.62,107.79,283690.0,108.18,108.18,107.62,107.79,283690.0
2017-07-26 09:30:00,107.96,108.5,107.86,108.35,206459.0,107.96,108.5,107.86,108.35,206459.0
2017-07-26 10:00:00,108.36,109.13,108.17,108.43,327049.0,108.36,109.13,108.17,108.43,327049.0
2017-07-26 11:00:00,108.48,108.59,107.97,108.01,189284.0,108.48,108.59,107.97,108.01,189284.0
2017-07-26 12:00:00,108.0,109.3,108.0,108.83,162698.0,108.0,109.3,108.0,108.83,162698.0
2017-07-26 13:00:00,108.8,108.8,108.16,108.23,142442.0,108.8,108.8,108.16,108.23,142442.0
2017-07-26 14:00:00,108.29,108.67,108.11,108.16,234834.0,108.29,108.67,108.11,108.16,234834.0
2017-07-26 15:00:00,108.13,110.11,108.1,109.72,912365.0,108.13,110.11,108.1,109.72,912365.0
2017-07-27 09:30:00,114.89,115.85,112.58,113.7,926426.0,114.89,115.85,112.58,113.7,926426.0
2017-07-27 10:00:00,113.57,114.21,112.7,113.2,512668.0,113.57,114.21,112.7,113.2,512668.0
2017-07-27 11:00:00,113.18,113.99,112.65,113.18,312458.0,113.18,113.99,112.65,113.18,312458.0
2017-07-27 12:00:00,113.23,113.39,111.33,111.51,534630.0,113.23,113.39,111.33,111.51,534630.0
2017-07-27 13:00:00,111.5,111.89,108.21,110.35,673137.0,111.5,111.89,108.21,110.35,673137.0
2017-07-27 14:00:00,110.38,111.06,110.08,110.75,353718.0,110.38,111.06,110.08,110.75,353718.0
2017-07-27 15:00:00,110.82,110.83,109.92,110.58,694549.0,110.82,110.83,109.92,110.58,694549.0
2017-07-28 09:30:00,109.75,110.83,109.4,109.72,100245.0,109.75,110.83,109.4,109.72,100245.0
2017-07-28 10:00:00,109.67,110.09,108.9,109.99,181574.0,109.67,110.09,108.9,109.99,181574.0
2017-07-28 11:00:00,110.04,110.63,109.9,110.19,113871.0,110.04,110.63,109.9,110.19,113871.0
2017-07-28 12:00:00,110.18,110.76,110.06,110.58,75098.0,110.18,110.76,110.06,110.58,75098.0
2017-07-28 13:00:00,110.63,111.23,110.32,110.97,117709.0,110.63,111.23,110.32,110.97,117709.0
2017-07-28 14:00:00,110.97,111.27,110.97,111.22,120424.0,110.97,111.27,110.97,111.22,120424.0
2017-07-28 15:00:00,111.24,111.67,110.96,111.65,642381.0,111.24,111.67,110.96,111.65,642381.0
2017-07-31 09:30:00,111.87,112.36,110.34,110.34,201201.0,111.87,112.36,110.34,110.34,201201.0
2017-07-31 10:00:00,110.33,110.77,108.95,109.61,215515.0,110.33,110.77,108.95,109.61,215515.0
2017-07-31 11:00:00,109.65,110.3,109.63,110.16,122152.0,109.65,110.3,109.63,110.16,122152.0
2017-07-31 12:00:00,110.15,110.18,109.69,109.94,147619.0,110.15,110.18,109.69,109.94,147619.0
2017-07-31 13:00:00,109.88,109.92,109.3,109.5,99807.0,109.88,109.92,109.3,109.5,99807.0
2017-07-31 14:00:00,109.47,109.78,109.15,109.49,107466.0,109.47,109.78,109.15,109.49,107466.0
2017-07-31 15:00:00,109.5,110.48,109.47,110.42,428366.0,109.5,110.48,109.47,110.42,428366.0
2017-08-01 09:30:00,110.88,111.0,110.1,110.68,74696.0,110.88,111.0,110.1,110.68,74696.0
2017-08-01 10:00:00,110.68,111.76,110.42,111.35,181614.0,110.68,111.76,110.42,111.35,181614.0
2017-08-01 11:00:00,111.35,111.48,110.76,110.76,114422.0,111.35,111.48,110.76,110.76,114422.0
2017-08-01 12:00:00,110.78,110.81,110.38,110.56,70538.0,110.78,110.81,110.38,110.56,70538.0
2017-08-01 13:00:00,110.59,111.11,110.54,110.7,277949.0,110.59,111.11,110.54,110.7,277949.0
2017-08-01 14:00:00,110.7,110.78,110.49,110.59,87482.0,110.7,110.78,110.49,110.59,87482.0
2017-08-01 15:00:00,110.62,110.9,110.59,110.79,341697.0,110.62,110.9,110.59,110.79,341697.0
2017-08-02 09:30:00,110.82,110.92,109.28,109.29,39132.0,110.82,110.92,109.28,109.29,39132.0
2017-08-02 10:00:00,109.34,109.69,107.64,107.64,170809.0,109.34,109.69,107.64,107.64,170809.0
2017-08-02 11:00:00,107.51,108.18,106.83,107.47,192961.0,107.51,108.18,106.83,107.47,192961.0
2017-08-02 12:00:00,107.47,107.72,106.91,107.0,96290.0,107.47,107.72,106.91,107.0,96290.0
2017-08-02 13:00:00,107.02,107.3,106.62,107.02,95250.0,107.02,107.3,106.62,107.02,95250.0
2017-08-02 14:00:00,107.02,107.07,106.19,106.71,302875.0,107.02,107.07,106.19,106.71,302875.0
2017-08-02 15:00:00,106.71,107.25,105.89,107.17,604211.0,106.71,107.25,105.89,107.17,604211.0
2017-08-03 09:30:00,107.27,107.5,106.33,106.33,68708.0,107.27,107.5,106.33,106.33,68708.0
2017-08-03 10:00:00,106.41,106.9,105.93,106.4,161094.0,106.41,106.9,105.93,106.4,161094.0
2017-08-03 11:00:00,106.33,107.19,106.29,106.72,172997.0,106.33,107.19,106.29,106.72,172997.0
2017-08-03 12:00:00,106.82,107.79,106.71,107.78,95874.0,106.82,107.79,106.71,107.78,95874.0
2017-08-03 13:00:00,107.75,107.78,106.91,106.91,127577.0,107.75,107.78,106.91,106.91,127577.0
2017-08-03 14:00:00,106.97,107.22,106.88,107.01,286825.0,106.97,107.22,106.88,107.01,286825.0
2017-08-03 15:00:00,107.01,107.29,106.69,107.12,234921.0,107.01,107.29,106.69,107.12,234921.0
2017-08-04 09:30:00,107.39,108.3,107.11,107.61,70275.0,107.39,108.3,107.11,107.61,70275.0
2017-08-04 10:00:00,107.64,108.43,107.6,108.3,134805.0,107.64,108.43,107.6,108.3,134805.0
2017-08-04 11:00:00,108.24,109.41,108.13,109.38,271950.0,108.24,109.41,108.13,109.38,271950.0
2017-08-04 12:00:00,109.35,109.5,108.82,109.36,267393.0,109.35,109.5,108.82,109.36,267393.0
2017-08-04 13:00:00,109.39,109.54,109.26,109.4,175518.0,109.39,109.54,109.26,109.4,175518.0
2017-08-04 14:00:00,109.39,109.61,109.34,109.45,175797.0,109.39,109.61,109.34,109.45,175797.0
2017-08-04 15:00:00,109.45,109.82,109.44,109.75,394626.0,109.45,109.82,109.44,109.75,394626.0
2017-08-07 09:30:00,109.65,109.65,108.47,109.12,185897.0,109.65,109.65,108.47,109.12,185897.0
2017-08-07 10:00:00,109.16,109.37,108.79,109.3,70190.0,109.16,109.37,108.79,109.3,70190.0
2017-08-07 11:00:00,109.31,109.75,109.18,109.28,57215.0,109.31,109.75,109.18,109.28,57215.0
2017-08-07 12:00:00,109.26,109.37,108.92,109.06,96492.0,109.26,109.37,108.92,109.06,96492.0
2017-08-07 13:00:00,109.03,109.34,108.97,109.05,96960.0,109.03,109.34,108.97,109.05,96960.0
2017-08-07 14:00:00,109.19,109.25,108.66,108.66,79254.0,109.19,109.25,108.66,108.66,79254.0
2017-08-07 15:00:00,108.66,108.92,108.54,108.76,199794.0,108.66,108.92,108.54,108.76,199794.0
2017-08-08 09:30:00,108.21,108.23,107.32,108.0,85688.0,108.21,108.23,107.32,108.0,85688.0
2017-08-08 10:00:00,107.98,108.31,107.52,108.04,115147.0,107.98,108.31,107.52,108.04,115147.0
2017-08-08 11:00:00,108.03,108.36,107.8,108.24,42138.0,108.03,108.36,107.8,108.24,42138.0
2017-08-08 12:00:00,108.27,108.46,108.06,108.14,47147.0,108.27,108.46,108.06,108.14,47147.0
2017-08-08 13:00:00,108.18,108.18,107.77,107.93,52336.0,108.18,108.18,107.77,107.93,52336.0
2017-08-08 14:00:00,107.89,107.93,107.54,107.81,49352.0,107.89,107.93,107.54,107.81,49352.0
2017-08-08 15:00:00,107.85,108.0,107.11,107.74,180140.0,107.85,108.0,107.11,107.74,180140.0
2017-08-09 09:30:00,106.87,107.86,106.7,107.7,53446.0,106.87,107.86,106.7,107.7,53446.0
2017-08-09 10:00:00,107.86,107.86,107.09,107.2,42329.0,107.86,107.86,107.09,107.2,42329.0
2017-08-09 11:00:00,107.17,107.74,106.93,107.52,41602.0,107.17,107.74,106.93,107.52,41602.0
2017-08-09 12:00:00,107.43,107.53,107.15,107.15,25411.0,107.43,107.53,107.15,107.15,25411.0
2017-08-09 13:00:00,107.08,107.21,106.86,107.21,39534.0,107.08,107.21,106.86,107.21,39534.0
2017-08-09 14:00:00,107.28,107.35,106.63,106.85,56075.0,107.28,107.35,106.63,106.85,56075.0
2017-08-09 15:00:00,106.87,107.45,106.64,107.35,97978.0,106.87,107.45,106.64,107.35,97978.0
2017-08-10 09:30:00,106.77,107.0,105.52,105.67,74747.0,106.77,107.0,105.52,105.67,74747.0
2017-08-10 10:00:00,105.73,105.88,104.23,105.86,305330.0,105.73,105.88,104.23,105.86,305330.0
2017-08-10 11:00:00,105.81,105.82,104.47,104.49,92658.0,105.81,105.82,104.47,104.49,92658.0
2017-08-10 12:00:00,104.48,104.64,103.0,104.04,170148.0,104.48,104.64,103.0,104.04,170148.0
2017-08-10 13:00:00,104.01,105.12,104.0,105.08,120021.0,104.01,105.12,104.0,105.08,120021.0
2017-08-10 14:00:00,105.07,105.83,104.93,105.64,108280.0,105.07,105.83,104.93,105.64,108280.0
2017-08-10 15:00:00,105.65,105.72,104.19,104.43,359277.0,105.65,105.72,104.19,104.43,359277.0
2017-08-11 09:30:00,104.93,105.4,104.24,105.28,85394.0,104.93,105.4,104.24,105.28,85394.0
2017-08-11 10:00:00,105.23,106.01,104.96,105.82,99600.0,105.23,106.01,104.96,105.82,99600.0
2017-08-11 11:00:00,105.74,106.17,105.4,105.98,53835.0,105.74,106.17,105.4,105.98,53835.0
2017-08-11 12:00:00,105.97,106.6,105.94,106.31,45231.0,105.97,106.6,105.94,106.31,45231.0
2017-08-11 13:00:00,106.32,106.69,106.19,106.52,146149.0,106.32,106.69,106.19,106.52,146149.0
2017-08-11 14:00:00,106.5,106.83,106.31,106.54,75351.0,106.5,106.83,106.31,106.54,75351.0
2017-08-11 15:00:00,106.5,106.7,105.98,106.05,149173.0,106.5,106.7,105.98,106.05,149173.0
2017-08-14 09:30:00,106.85,108.33,106.36,108.19,136589.0,106.85,108.33,106.36,108.19,136589.0
2017-08-14 10:00:00,108.21,108.4,107.9,108.05,83960.0,108.21,108.4,107.9,108.05,83960.0
2017-08-14 11:00:00,107.95,108.21,107.67,108.04,108802.0,107.95,108.21,107.67,108.04,108802.0
2017-08-14 12:00:00,108.03,108.31,107.97,108.14,102165.0,108.03,108.31,107.97,108.14,102165.0
2017-08-14 13:00:00,108.2,108.5,108.19,108.41,51346.0,108.2,108.5,108.19,108.41,51346.0
2017-08-14 14:00:00,108.4,108.57,107.53,107.68,125130.0,108.4,108.57,107.53,107.68,125130.0
2017-08-14 15:00:00,107.7,108.06,107.7,107.91,162322.0,107.7,108.06,107.7,107.91,162322.0
2017-08-15 09:30:00,107.75,107.93,106.8,107.13,48021.0,107.75,107.93,106.8,107.13,48021.0
2017-08-15 10:00:00,107.2,107.99,106.71,107.85,68779.0,107.2,107.99,106.71,107.85,68779.0
2017-08-15 11:00:00,107.84,107.92,107.51,107.72,35189.0,107.84,107.92,107.51,107.72,35189.0
2017-08-15 12:00:00,107.7,108.35,107.67,108.28,45534.0,107.7,108.35,107.67,108.28,45534.0
2017-08-15 13:00:00,108.29,108.29,107.52,107.54,56814.0,108.29,108.29,107.52,107.54,56814.0
2017-08-15 14:00:00,107.53,107.82,107.4,107.49,113257.0,107.53,107.82,107.4,107.49,113257.0
2017-08-15 15:00:00,107.5,107.66,107.29,107.37,177765.0,107.5,107.66,107.29,107.37,177765.0
2017-08-16 09:30:00,107.89,108.29,107.57,108.29,44127.0,107.89,108.29,107.57,108.29,44127.0
2017-08-16 10:00:00,108.25,108.5,107.87,108.38,54847.0,108.25,108.5,107.87,108.38,54847.0
2017-08-16 11:00:00,108.37,108.87,108.01,108.75,111144.0,108.37,108.87,108.01,108.75,111144.0
2017-08-16 12:00:00,108.75,109.48,108.7,109.23,60270.0,108.75,109.48,108.7,109.23,60270.0
2017-08-16 13:00:00,109.16,109.41,108.94,109.4,95388.0,109.16,109.41,108.94,109.4,95388.0
2017-08-16 14:00:00,109.39,109.71,108.88,109.27,111472.0,109.39,109.71,108.88,109.27,111472.0
2017-08-16 15:00:00,109.24,109.83,109.18,109.46,194225.0,109.24,109.83,109.18,109.46,194225.0
2017-08-17 09:30:00,109.04,109.69,108.87,109.46,26693.0,109.04,109.69,108.87,109.46,26693.0
2017-08-17 10:00:00,109.48,109.48,107.44,107.94,167213.0,109.48,109.48,107.44,107.94,167213.0
2017-08-17 11:00:00,108.02,108.78,108.02,108.67,50203.0,108.02,108.78,108.02,108.67,50203.0
2017-08-17 12:00:00,108.59,108.67,106.92,107.1,74584.0,108.59,108.67,106.92,107.1,74584.0
2017-08-17 13:00:00,107.07,107.59,106.74,107.54,83409.0,107.07,107.59,106.74,107.54,83409.0
2017-08-17 14:00:00,107.62,107.62,106.99,107.44,64854.0,107.62,107.62,106.99,107.44,64854.0
2017-08-17 15:00:00,107.46,107.64,106.81,106.85,263158.0,107.46,107.64,106.81,106.85,263158.0
2017-08-18 09:30:00,106.83,107.18,106.27,106.76,57310.0,106.83,107.18,106.27,106.76,57310.0
2017-08-18 10:00:00,106.81,107.95,106.51,107.61,78522.0,106.81,107.95,106.51,107.61,78522.0
2017-08-18 11:00:00,107.77,108.66,107.42,108.24,119015.0,107.77,108.66,107.42,108.24,119015.0
2017-08-18 12:00:00,108.25,108.57,107.86,108.16,104200.0,108.25,108.57,107.86,108.16,104200.0
2017-08-18 13:00:00,108.19,108.28,107.69,107.69,55559.0,108.19,108.28,107.69,107.69,55559.0
2017-08-18 14:00:00,107.73,108.14,107.65,107.72,69445.0,107.73,108.14,107.65,107.72,69445.0
2017-08-18 15:00:00,107.72,107.8,107.17,107.24,248532.0,107.72,107.8,107.17,107.24,248532.0
2017-08-21 09:30:00,107.02,108.66,107.02,107.83,61123.0,107.02,108.66,107.02,107.83,61123.0
2017-08-21 10:00:00,107.76,108.08,107.03,107.67,150448.0,107.76,108.08,107.03,107.67,150448.0
2017-08-21 11:00:00,107.73,108.22,107.37,107.66,73243.0,107.73,108.22,107.37,107.66,73243.0
2017-08-21 12:00:00,107.74,108.67,107.69,108.57,98119.0,107.74,108.67,107.69,108.57,98119.0
2017-08-21 13:00:00,108.62,108.7,108.32,108.45,82833.0,108.62,108.7,108.32,108.45,82833.0
2017-08-21 14:00:00,108.47,108.89,108.43,108.49,96724.0,108.47,108.89,108.43,108.49,96724.0
2017-08-21 15:00:00,108.45,108.97,108.08,108.85,201885.0,108.45,108.97,108.08,108.85,201885.0
2017-08-22 09:30:00,109.0,110.31,108.86,109.92,189762.0,109.0,110.31,108.86,109.92,189762.0
2017-08-22 10:00:00,109.85,110.77,109.82,110.33,169907.0,109.85,110.77,109.82,110.33,169907.0
2017-08-22 11:00:00,110.39,110.5,109.97,110.18,133006.0,110.39,110.5,109.97,110.18,133006.0
2017-08-22 12:00:00,110.15,110.35,109.76,110.12,56481.0,110.15,110.35,109.76,110.12,56481.0
2017-08-22 13:00:00,110.14,110.58,110.1,110.31,72613.0,110.14,110.58,110.1,110.31,72613.0
2017-08-22 14:00:00,110.31,110.65,110.18,110.51,97385.0,110.31,110.65,110.18,110.51,97385.0
2017-08-22 15:00:00,110.48,110.65,110.27,110.42,215754.0,110.48,110.65,110.27,110.42,215754.0
2017-08-23 09:30:00,109.3,110.79,108.84,110.45,86284.0,109.3,110.79,108.84,110.45,86284.0
2017-08-23 10:00:00,110.39,110.98,109.77,109.98,149104.0,110.39,110.98,109.77,109.98,149104.0
2017-08-23 11:00:00,109.94,110.28,109.56,109.77,86130.0,109.94,110.28,109.56,109.77,86130.0
2017-08-23 12:00:00,109.75,110.26,109.61,109.93,61686.0,109.75,110.26,109.61,109.93,61686.0
2017-08-23 13:00:00,109.91,109.98,109.29,109.49,88434.0,109.91,109.98,109.29,109.49,88434.0
2017-08-23 14:00:00,109.47,110.08,109.39,110.03,72733.0,109.47,110.08,109.39,110.03,72733.0
2017-08-23 15:00:00,109.98,110.25,109.84,109.84,212195.0,109.98,110.25,109.84,109.84,212195.0
2017-08-24 09:30:00,110.07,110.9,109.84,110.02,43900.0,110.07,110.9,109.84,110.02,43900.0
2017-08-24 10:00:00,110.03,110.93,109.88,110.73,110019.0,110.03,110.93,109.88,110.73,110019.0
2017-08-24 11:00:00,110.73,110.78,109.61,110.33,68373.0,110.73,110.78,109.61,110.33,68373.0
2017-08-24 12:00:00,110.36,110.55,109.94,110.4,43087.0,110.36,110.55,109.94,110.4,43087.0
2017-08-24 13:00:00,110.35,110.6,110.22,110.41,50576.0,110.35,110.6,110.22,110.41,50576.0
2017-08-24 14:00:00,110.41,110.84,110.33,110.69,79923.0,110.41,110.84,110.33,110.69,79923.0
2017-08-24 15:00:00,110.71,110.74,110.4,110.68,161737.0,110.71,110.74,110.4,110.68,161737.0
2017-08-25 09:30:00,110.95,112.0,110.82,111.81,101673.0,110.95,112.0,110.82,111.81,101673.0
2017-08-25 10:00:00,111.79,112.68,111.66,112.0,260584.0,111.79,112.68,111.66,112.0,260584.0
2017-08-25 11:00:00,112.0,112.04,110.44,111.47,156769.0,112.0,112.04,110.44,111.47,156769.0
2017-08-25 12:00:00,111.5,111.6,110.61,110.77,127074.0,111.5,111.6,110.61,110.77,127074.0
2017-08-25 13:00:00,110.74,111.0,110.55,110.76,60907.0,110.74,111.0,110.55,110.76,60907.0
2017-08-25 14:00:00,110.78,111.0,110.73,110.79,74967.0,110.78,111.0,110.73,110.79,74967.0
2017-08-25 15:00:00,110.81,111.09,110.59,110.65,142699.0,110.81,111.09,110.59,110.65,142699.0
2017-08-28 09:30:00,111.0,111.0,109.89,109.89,33222.0,111.0,111.0,109.89,109.89,33222.0
2017-08-28 10:00:00,109.86,111.34,109.7,111.01,45070.0,109.86,111.34,109.7,111.01,45070.0
2017-08-28 11:00:00,110.99,111.59,110.88,111.42,60922.0,110.99,111.59,110.88,111.42,60922.0
2017-08-28 12:00:00,111.42,111.99,110.99,111.11,63440.0,111.42,111.99,110.99,111.11,63440.0
2017-08-28 13:00:00,111.18,111.84,111.08,111.8,115233.0,111.18,111.84,111.08,111.8,115233.0
2017-08-28 14:00:00,111.83,112.09,111.72,112.08,80401.0,111.83,112.09,111.72,112.08,80401.0
2017-08-28 15:00:00,112.07,112.11,111.45,111.93,197972.0,112.07,112.11,111.45,111.93,197972.0
2017-08-29 09:30:00,110.62,111.09,110.3,110.78,35333.0,110.62,111.09,110.3,110.78,35333.0
2017-08-29 10:00:00,110.7,111.23,110.14,110.86,56571.0,110.7,111.23,110.14,110.86,56571.0
2017-08-29 11:00:00,110.9,111.72,110.62,111.47,67392.0,110.9,111.72,110.62,111.47,67392.0
2017-08-29 12:00:00,111.44,111.71,111.21,111.51,52597.0,111.44,111.71,111.21,111.51,52597.0
2017-08-29 13:00:00,111.53,111.62,111.27,111.53,72580.0,111.53,111.62,111.27,111.53,72580.0
2017-08-29 14:00:00,111.54,112.09,111.39,111.91,80818.0,111.54,112.09,111.39,111.91,80818.0
2017-08-29 15:00:00,111.91,112.2,111.55,111.73,203628.0,111.91,112.2,111.55,111.73,203628.0
2017-08-30 09:30:00,111.61,113.56,111.61,113.51,107034.0,111.61,113.56,111.61,113.51,107034.0
2017-08-30 10:00:00,113.48,114.41,113.27,114.39,160553.0,113.48,114.41,113.27,114.39,160553.0
2017-08-30 11:00:00,114.41,114.5,113.82,114.08,109273.0,114.41,114.5,113.82,114.08,109273.0
2017-08-30 12:00:00,114.06,115.81,114.0,115.46,147479.0,114.06,115.81,114.0,115.46,147479.0
2017-08-30 13:00:00,115.46,115.51,114.79,114.94,156478.0,115.46,115.51,114.79,114.94,156478.0
2017-08-30 14:00:00,114.88,115.06,114.6,114.6,123696.0,114.88,115.06,114.6,114.6,123696.0
2017-08-30 15:00:00,114.63,114.63,114.04,114.29,198118.0,114.63,114.63,114.04,114.29,198118.0
2017-08-31 09:30:00,114.55,115.7,114.51,115.56,100219.0,114.55,115.7,114.51,115.56,100219.0
2017-08-31 10:00:00,115.58,115.78,114.99,115.61,131497.0,115.58,115.78,114.99,115.61,131497.0
2017-08-31 11:00:00,115.51,115.73,115.26,115.46,93859.0,115.51,115.73,115.26,115.46,93859.0
2017-08-31 12:00:00,115.48,116.21,115.4,116.16,167463.0,115.48,116.21,115.4,116.16,167463.0
2017-08-31 13:00:00,116.17,116.44,115.95,116.38,119539.0,116.17,116.44,115.95,116.38,119539.0
2017-08-31 14:00:00,116.38,116.54,115.95,116.19,111417.0,116.38,116.54,115.95,116.19,111417.0
2017-08-31 15:00:00,116.22,116.46,116.01,116.18,319847.0,116.22,116.46,116.01,116.18,319847.0
2017-09-01 09:30:00,116.3,116.51,114.61,114.78,85625.0,116.3,116.51,114.61,114.78,85625.0
2017-09-01 10:00:00,114.78,115.36,114.53,115.2,142616.0,114.78,115.36,114.53,115.2,142616.0
2017-09-01 11:00:00,115.18,115.9,115.09,115.9,101766.0,115.18,115.9,115.09,115.9,101766.0
2017-09-01 12:00:00,115.86,115.98,115.45,115.61,65655.0,115.86,115.98,115.45,115.61,65655.0
2017-09-01 13:00:00,115.58,115.61,115.07,115.26,82522.0,115.58,115.61,115.07,115.26,82522.0
2017-09-01 14:00:00,115.3,115.71,115.22,115.69,65933.0,115.3,115.71,115.22,115.69,65933.0
2017-09-01 15:00:00,115.66,115.91,115.42,115.47,193057.0,115.66,115.91,115.42,115.47,193057.0
2017-09-05 09:30:00,115.58,115.79,114.62,115.73,48281.0,115.58,115.79,114.62,115.73,48281.0
2017-09-05 10:00:00,115.68,116.07,115.26,115.61,77425.0,115.68,116.07,115.26,115.61,77425.0
2017-09-05 11:00:00,115.58,115.98,115.44,115.98,50624.0,115.58,115.98,115.44,115.98,50624.0
2017-09-05 12:00:00,115.91,115.91,114.41,114.99,61522.0,115.91,115.91,114.41,114.99,61522.0
2017-09-05 13:00:00,114.91,115.75,114.46,115.72,80119.0,114.91,115.75,114.46,115.72,80119.0
2017-09-05 14:00:00,115.7,116.32,115.48,116.16,109573.0,115.7,116.32,115.48,116.16,109573.0
2017-09-05 15:00:00,116.24,116.4,115.92,116.18,233071.0,116.24,116.4,115.92,116.18,233071.0
2017-09-06 09:30:00,116.39,116.7,115.46,115.74,173106.0,116.39,116.7,115.46,115.74,173106.0
2017-09-06 10:00:00,115.75,115.75,114.14,114.91,95455.0,115.75,115.75,114.14,114.91,95455.0
2017-09-06 11:00:00,114.92,114.92,114.08,114.54,111569.0,114.92,114.92,114.08,114.54,111569.0
2017-09-06 12:00:00,114.56,114.75,114.43,114.75,58052.0,114.56,114.75,114.43,114.75,58052.0
2017-09-06 13:00:00,114.76,115.33,114.74,115.12,67319.0,114.76,115.33,114.74,115.12,67319.0
2017-09-06 14:00:00,115.1,115.19,114.75,115.01,61349.0,115.1,115.19,114.75,115.01,61349.0
2017-09-06 15:00:00,115.04,115.2,114.54,114.61,240935.0,115.04,115.2,114.54,114.61,240935.0
2017-09-07 09:30:00,115.24,117.0,115.24,117.0,101244.0,115.24,117.0,115.24,117.0,101244.0
2017-09-07 10:00:00,117.0,117.37,115.97,117.21,200968.0,117.0,117.37,115.97,117.21,200968.0
2017-09-07 11:00:00,117.25,117.96,117.0,117.54,140973.0,117.25,117.96,117.0,117.54,140973.0
2017-09-07 12:00:00,117.54,117.92,117.36,117.69,120790.0,117.54,117.92,117.36,117.69,120790.0
2017-09-07 13:00:00,117.7,118.41,117.63,118.04,103146.0,117.7,118.41,117.63,118.04,103146.0
2017-09-07 14:00:00,117.98,118.64,117.87,117.98,202226.0,117.98,118.64,117.87,117.98,202226.0
2017-09-07 15:00:00,117.93,118.1,117.61,117.8,251267.0,117.93,118.1,117.61,117.8,251267.0
2017-09-08 09:30:00,117.62,118.63,117.45,117.97,49671.0,117.62,118.63,117.45,117.97,49671.0
2017-09-08 10:00:00,118.03,118.09,117.14,117.52,97290.0,118.03,118.09,117.14,117.52,97290.0
2017-09-08 11:00:00,117.54,117.89,117.37,117.7,61589.0,117.54,117.89,117.37,117.7,61589.0
2017-09-08 12:00:00,117.74,117.87,117.52,117.58,63375.0,117.74,117.87,117.52,117.58,63375.0
2017-09-08 13:00:00,117.52,117.74,116.92,116.96,337135.0,117.52,117.74,116.92,116.96,337135.0
2017-09-08 14:00:00,116.96,117.13,116.63,116.85,81243.0,116.96,117.13,116.63,116.85,81243.0
2017-09-08 15:00:00,116.85,117.04,116.38,116.5,260176.0,116.85,117.04,116.38,116.5,260176.0
2017-09-11 09:30:00,117.71,118.51,117.55,118.18,54686.0,117.71,118.51,117.55,118.18,54686.0
2017-09-11 10:00:00,118.18,118.63,117.84,117.93,176248.0,118.18,118.63,117.84,117.93,176248.0
2017-09-11 11:00:00,118.02,118.11,117.4,117.72,190635.0,118.02,118.11,117.4,117.72,190635.0
2017-09-11 12:00:00,117.72,117.91,117.65,117.84,115142.0,117.72,117.91,117.65,117.84,115142.0
2017-09-11 13:00:00,117.79,118.12,117.64,117.97,102174.0,117.79,118.12,117.64,117.97,102174.0
2017-09-11 14:00:00,118.02,118.09,117.69,117.81,96166.0,118.02,118.09,117.69,117.81,96166.0
2017-09-11 15:00:00,117.82,118.1,117.57,117.73,281903.0,117.82,118.1,117.57,117.73,281903.0
2017-09-12 09:30:00,117.94,118.17,116.7,116.98,74025.0,117.94,118.17,116.7,116.98,74025.0
2017-09-12 10:00:00,117.13,117.31,115.97,116.0,140435.0,117.13,117.31,115.97,116.0,140435.0
2017-09-12 11:00:00,115.94,116.16,115.53,115.83,186111.0,115.94,116.16,115.53,115.83,186111.0
2017-09-12 12:00:00,115.86,115.89,115.19,115.23,149972.0,115.86,115.89,115.19,115.23,149972.0
2017-09-12 13:00:00,115.25,115.72,115.25,115.46,85164.0,115.25,115.72,115.25,115.46,85164.0
2017-09-12 14:00:00,115.48,115.79,115.14,115.59,104441.0,115.48,115.79,115.14,115.59,104441.0
2017-09-12 15:00:00,115.56,116.29,115.35,116.23,248088.0,115.56,116.29,115.35,116.23,248088.0
2017-09-13 09:30:00,116.24,116.37,115.69,116.17,113096.0,116.24,116.37,115.69,116.17,113096.0
2017-09-13 10:00:00,116.11,116.89,116.07,116.4,172280.0,116.11,116.89,116.07,116.4,172280.0
2017-09-13 11:00:00,116.33,116.63,116.12,116.24,78872.0,116.33,116.63,116.12,116.24,78872.0
2017-09-13 12:00:00,116.15,116.44,116.09,116.13,67081.0,116.15,116.44,116.09,116.13,67081.0
2017-09-13 13:00:00,116.12,116.24,115.88,116.02,56905.0,116.12,116.24,115.88,116.02,56905.0
2017-09-13 14:00:00,116.02,116.24,115.88,116.14,57955.0,116.02,116.24,115.88,116.14,57955.0
2017-09-13 15:00:00,116.09,116.13,115.92,116.0,283566.0,116.09,116.13,115.92,116.0,283566.0
2017-09-14 09:30:00,115.5,115.53,114.5,115.0,191236.0,115.5,115.53,114.5,115.0,191236.0
2017-09-14 10:00:00,115.15,116.48,115.03,116.28,129658.0,115.15,116.48,115.03,116.28,129658.0
2017-09-14 11:00:00,116.28,116.72,116.03,116.22,238342.0,116.28,116.72,116.03,116.22,238342.0
2017-09-14 12:00:00,116.17,116.17,115.61,115.98,68856.0,116.17,116.17,115.61,115.98,68856.0
2017-09-14 13:00:00,115.98,116.1,115.63,115.88,64183.0,115.98,116.1,115.63,115.88,64183.0
2017-09-14 14:00:00,115.9,116.42,115.81,116.3,76606.0,115.9,116.42,115.81,116.3,76606.0
2017-09-14 15:00:00,116.29,116.44,115.89,115.97,171976.0,116.29,116.44,115.89,115.97,171976.0
2017-09-15 09:30:00,116.49,116.84,114.86,114.91,139775.0,116.49,116.84,114.86,114.91,139775.0
2017-09-15 10:00:00,114.93,115.8,114.76,115.67,113037.0,114.93,115.8,114.76,115.67,113037.0
2017-09-15 11:00:00,115.61,116.26,115.61,116.05,110957.0,115.61,116.26,115.61,116.05,110957.0
2017-09-15 12:00:00,116.04,116.44,115.51,115.77,161069.0,116.04,116.44,115.51,115.77,161069.0
2017-09-15 13:00:00,115.82,116.22,115.67,115.77,56787.0,115.82,116.22,115.67,115.77,56787.0
2017-09-15 14:00:00,115.74,116.05,115.73,115.94,39930.0,115.74,116.05,115.73,115.94,39930.0
2017-09-15 15:00:00,115.94,116.27,115.85,116.04,106466.0,115.94,116.27,115.85,116.04,106466.0
2017-09-18 09:30:00,116.63,117.48,115.96,116.98,90655.0,116.63,117.48,115.96,116.98,90655.0
2017-09-18 10:00:00,116.96,117.61,116.85,117.12,286864.0,116.96,117.61,116.85,117.12,286864.0
2017-09-18 11:00:00,117.07,117.48,117.07,117.38,84855.0,117.07,117.48,117.07,117.38,84855.0
2017-09-18 12:00:00,117.36,117.66,116.98,117.02,145444.0,117.36,117.66,116.98,117.02,145444.0
2017-09-18 13:00:00,117.04,117.23,116.94,116.99,75801.0,117.04,117.23,116.94,116.99,75801.0
2017-09-18 14:00:00,116.99,117.03,116.11,116.46,78869.0,116.99,117.03,116.11,116.46,78869.0
2017-09-18 15:00:00,116.51,116.62,116.36,116.49,182729.0,116.51,116.62,116.36,116.49,182729.0
2017-09-19 09:30:00,116.85,116.97,116.2,116.23,153136.0,116.85,116.97,116.2,116.23,153136.0
2017-09-19 10:00:00,116.21,116.57,115.94,116.5,109172.0,116.21,116.57,115.94,116.5,109172.0
2017-09-19 11:00:00,116.46,116.81,116.07,116.46,236958.0,116.46,116.81,116.07,116.46,236958.0
2017-09-19 12:00:00,116.42,116.87,116.41,116.62,77973.0,116.42,116.87,116.41,116.62,77973.0
2017-09-19 13:00:00,116.61,116.66,116.41,116.62,63167.0,116.61,116.66,116.41,116.62,63167.0
2017-09-19 14:00:00,116.62,116.8,116.44,116.63,41112.0,116.62,116.8,116.44,116.63,41112.0
2017-09-19 15:00:00,116.63,116.83,116.61,116.69,221786.0,116.63,116.83,116.61,116.69,221786.0
2017-09-20 09:30:00,116.42,116.75,116.0,116.53,16933.0,116.42,116.75,116.0,116.53,16933.0
2017-09-20 10:00:00,116.4,116.41,115.4,115.4,53606.0,116.4,116.41,115.4,115.4,53606.0
2017-09-20 11:00:00,115.37,115.59,115.16,115.48,130989.0,115.37,115.59,115.16,115.48,130989.0
2017-09-20 12:00:00,115.48,116.3,115.44,115.63,229347.0,115.48,116.3,115.44,115.63,229347.0
2017-09-20 13:00:00,115.61,115.7,115.01,115.39,68568.0,115.61,115.7,115.01,115.39,68568.0
2017-09-20 14:00:00,115.39,115.39,114.2,114.78,135377.0,115.39,115.39,114.2,114.78,135377.0
2017-09-20 15:00:00,114.75,115.57,114.7,115.39,187778.0,114.75,115.57,114.7,115.39,187778.0
2017-09-21 09:30:00,115.29,115.64,114.5,114.5,45922.0,115.29,115.64,114.5,114.5,45922.0
2017-09-21 10:00:00,114.49,114.89,113.93,114.5,96878.0,114.49,114.89,113.93,114.5,96878.0
2017-09-21 11:00:00,114.56,115.06,114.38,114.83,66368.0,114.56,115.06,114.38,114.83,66368.0
2017-09-21 12:00:00,114.84,115.12,114.62,114.69,66353.0,114.84,115.12,114.62,114.69,66353.0
2017-09-21 13:00:00,114.65,115.05,114.64,115.01,95089.0,114.65,115.05,114.64,115.01,95089.0
2017-09-21 14:00:00,115.04,115.17,114.6,115.14,199081.0,115.04,115.17,114.6,115.14,199081.0
2017-09-21 15:00:00,115.14,115.37,114.94,115.06,140708.0,115.14,115.37,114.94,115.06,140708.0
2017-09-22 09:30:00,114.76,115.82,114.68,115.21,31980.0,114.76,115.82,114.68,115.21,31980.0
2017-09-22 10:00:00,115.24,115.66,114.88,114.88,40758.0,115.24,115.66,114.88,114.88,40758.0
2017-09-22 11:00:00,114.94,115.29,114.71,115.01,70267.0,114.94,115.29,114.71,115.01,70267.0
2017-09-22 12:00:00,114.95,115.41,114.82,115.13,34430.0,114.95,115.41,114.82,115.13,34430.0
2017-09-22 13:00:00,115.14,115.38,114.88,115.33,44051.0,115.14,115.38,114.88,115.33,44051.0
2017-09-22 14:00:00,115.33,116.03,115.29,116.0,48733.0,115.33,116.03,115.29,116.0,48733.0
2017-09-22 15:00:00,115.98,116.14,115.8,115.81,179608.0,115.98,116.14,115.8,115.81,179608.0
2017-09-25 09:30:00,115.8,115.85,114.33,114.62,23439.0,115.8,115.85,114.33,114.62,23439.0
2017-09-25 10:00:00,114.64,115.38,112.52,112.57,181124.0,114.64,115.38,112.52,112.57,181124.0
2017-09-25 11:00:00,112.57,112.8,111.92,112.19,181580.0,112.57,112.8,111.92,112.19,181580.0
2017-09-25 12:00:00,112.29,112.34,111.5,111.91,137101.0,112.29,112.34,111.5,111.91,137101.0
2017-09-25 13:00:00,111.92,111.96,111.41,111.9,86591.0,111.92,111.96,111.41,111.9,86591.0
2017-09-25 14:00:00,111.9,112.08,111.61,111.96,109019.0,111.9,112.08,111.61,111.96,109019.0
2017-09-25 15:00:00,111.91,112.11,111.68,111.78,278426.0,111.91,112.11,111.68,111.78,278426.0
2017-09-26 09:30:00,112.88,112.95,112.17,112.4,85960.0,112.88,112.95,112.17,112.4,85960.0
2017-09-26 10:00:00,112.33,112.6,110.8,110.96,113948.0,112.33,112.6,110.8,110.96,113948.0
2017-09-26 11:00:00,110.91,110.95,110.17,110.9,366305.0,110.91,110.95,110.17,110.9,366305.0
2017-09-26 12:00:00,110.9,111.64,110.85,111.5,143096.0,110.9,111.64,110.85,111.5,143096.0
2017-09-26 13:00:00,111.51,112.43,111.49,112.12,142976.0,111.51,112.43,111.49,112.12,142976.0
2017-09-26 14:00:00,112.1,112.31,111.8,111.99,114010.0,112.1,112.31,111.8,111.99,114010.0
2017-09-26 15:00:00,111.99,112.12,111.69,111.76,278115.0,111.99,112.12,111.69,111.76,278115.0
2017-09-27 09:30:00,112.53,113.71,112.43,113.15,72795.0,112.53,113.71,112.43,113.15,72795.0
2017-09-27 10:00:00,113.29,114.67,112.84,114.43,118259.0,113.29,114.67,112.84,114.43,118259.0
2017-09-27 11:00:00,114.46,115.44,114.14,115.43,108253.0,114.46,115.44,114.14,115.43,108253.0
2017-09-27 12:00:00,115.51,115.83,114.94,115.26,69619.0,115.51,115.83,114.94,115.26,69619.0
2017-09-27 13:00:00,115.31,116.41,115.27,116.3,248670.0,115.31,116.41,115.27,116.3,248670.0
2017-09-27 14:00:00,116.31,116.58,115.86,116.09,229805.0,116.31,116.58,115.86,116.09,229805.0
2017-09-27 15:00:00,116.08,116.21,115.22,115.5,521184.0,116.08,116.21,115.22,115.5,521184.0
2017-09-28 09:30:00,115.19,115.52,114.71,115.31,42908.0,115.19,115.52,114.71,115.31,42908.0
2017-09-28 10:00:00,115.39,116.72,114.86,115.91,112716.0,115.39,116.72,114.86,115.91,112716.0
2017-09-28 11:00:00,115.98,116.27,115.25,115.66,75185.0,115.98,116.27,115.25,115.66,75185.0
2017-09-28 12:00:00,115.6,116.21,115.47,116.16,35354.0,115.6,116.21,115.47,116.16,35354.0
2017-09-28 13:00:00,116.07,116.59,115.74,116.55,50033.0,116.07,116.59,115.74,116.55,50033.0
2017-09-28 14:00:00,116.55,116.6,115.95,116.42,145008.0,116.55,116.6,115.95,116.42,145008.0
2017-09-28 15:00:00,116.36,116.69,116.22,116.65,282235.0,116.36,116.69,116.22,116.65,282235.0
2017-09-29 09:30:00,116.81,117.47,116.66,116.67,63712.0,116.81,117.47,116.66,116.67,63712.0
2017-09-29 10:00:00,116.73,116.84,116.2,116.55,141449.0,116.73,116.84,116.2,116.55,141449.0
2017-09-29 11:00:00,116.55,117.68,116.43,117.61,82110.0,116.55,117.68,116.43,117.61,82110.0
2017-09-29 12:00:00,117.58,117.79,117.37,117.74,144473.0,117.58,117.79,117.37,117.74,144473.0
2017-09-29 13:00:00,117.72,117.74,117.14,117.19,122077.0,117.72,117.74,117.14,117.19,122077.0
2017-09-29 14:00:00,117.23,117.32,116.81,117.23,122073.0,117.23,117.32,116.81,117.23,122073.0
2017-09-29 15:00:00,117.2,117.61,117.09,117.53,201732.0,117.2,117.61,117.09,117.53,201732.0
2017-10-02 09:30:00,117.65,118.46,117.55,118.03,81971.0,117.65,118.46,117.55,118.03,81971.0
2017-10-02 10:00:00,117.99,118.19,117.46,117.77,180876.0,117.99,118.19,117.46,117.77,180876.0
2017-10-02 11:00:00,117.77,118.14,116.97,116.99,189272.0,117.77,118.14,116.97,116.99,189272.0
2017-10-02 12:00:00,116.94,117.2,116.46,116.96,138377.0,116.94,117.2,116.46,116.96,138377.0
2017-10-02 13:00:00,116.96,117.05,116.32,116.33,85920.0,116.96,117.05,116.32,116.33,85920.0
2017-10-02 14:00:00,116.4,117.01,116.22,116.78,209031.0,116.4,117.01,116.22,116.78,209031.0
2017-10-02 15:00:00,116.78,117.02,116.72,116.81,323502.0,116.78,117.02,116.72,116.81,323502.0
2017-10-03 09:30:00,116.8,117.5,116.44,117.31,27573.0,116.8,117.5,116.44,117.31,27573.0
2017-10-03 10:00:00,117.3,117.5,116.52,116.82,31927.0,117.3,117.5,116.52,116.82,31927.0
2017-10-03 11:00:00,116.79,117.07,116.68,116.89,32184.0,116.79,117.07,116.68,116.89,32184.0
2017-10-03 12:00:00,116.91,117.76,116.87,117.58,39638.0,116.91,117.76,116.87,117.58,39638.0
2017-10-03 13:00:00,117.58,118.29,117.5,118.03,83166.0,117.58,118.29,117.5,118.03,83166.0
2017-10-03 14:00:00,118.08,118.28,117.92,118.21,78582.0,118.08,118.28,117.92,118.21,78582.0
2017-10-03 15:00:00,118.23,118.24,117.62,117.81,227227.0,118.23,118.24,117.62,117.81,227227.0
2017-10-04 09:30:00,118.15,118.15,116.64,117.28,47860.0,118.15,118.15,116.64,117.28,47860.0
2017-10-04 10:00:00,117.33,117.58,116.63,117.16,51229.0,117.33,117.58,116.63,117.16,51229.0
2017-10-04 11:00:00,117.17,117.99,117.13,117.88,49485.0,117.17,117.99,117.13,117.88,49485.0
2017-10-04 12:00:00,117.86,118.26,117.84,118.06,49860.0,117.86,118.26,117.84,118.06,49860.0
2017-10-04 13:00:00,118.05,118.12,117.67,117.72,44346.0,118.05,118.12,117.67,117.72,44346.0
2017-10-04 14:00:00,117.73,118.18,117.68,118.18,47158.0,117.73,118.18,117.68,118.18,47158.0
2017-10-04 15:00:00,118.15,118.25,117.89,118.06,180497.0,118.15,118.25,117.89,118.06,180497.0
2017-10-05 09:30:00,118.31,118.43,117.1,117.21,46482.0,118.31,118.43,117.1,117.21,46482.0
2017-10-05 10:00:00,117.25,118.33,117.17,118.25,66018.0,117.25,118.33,117.17,118.25,66018.0
2017-10-05 11:00:00,118.25,118.92,118.0,118.34,70958.0,118.25,118.92,118.0,118.34,70958.0
2017-10-05 12:00:00,118.37,118.87,118.34,118.63,47443.0,118.37,118.87,118.34,118.63,47443.0
2017-10-05 13:00:00,118.64,118.91,118.39,118.72,68051.0,118.64,118.91,118.39,118.72,68051.0
2017-10-05 14:00:00,118.76,118.88,118.37,118.84,97507.0,118.76,118.88,118.37,118.84,97507.0
2017-10-05 15:00:00,118.89,119.47,118.79,119.38,237166.0,118.89,119.47,118.79,119.38,237166.0
2017-10-06 09:30:00,118.73,119.2,118.54,119.2,41177.0,118.73,119.2,118.54,119.2,41177.0
2017-10-06 10:00:00,119.17,120.35,119.17,120.03,155238.0,119.17,120.35,119.17,120.03,155238.0
2017-10-06 11:00:00,120.07,120.24,119.89,120.1,61653.0,120.07,120.24,119.89,120.1,61653.0
2017-10-06 12:00:00,120.15,120.84,119.96,120.49,82907.0,120.15,120.84,119.96,120.49,82907.0
2017-10-06 13:00:00,120.54,120.98,120.52,120.94,74118.0,120.54,120.98,120.52,120.94,74118.0
2017-10-06 14:00:00,120.92,121.52,120.75,121.35,116384.0,120.92,121.52,120.75,121.35,116384.0
2017-10-06 15:00:00,121.4,121.76,121.2,121.75,353875.0,121.4,121.76,121.2,121.75,353875.0
2017-10-09 09:30:00,122.0,122.26,121.24,121.49,65352.0,122.0,122.26,121.24,121.49,65352.0
2017-10-09 10:00:00,121.51,122.04,121.24,122.0,101543.0,121.51,122.04,121.24,122.0,101543.0
2017-10-09 11:00:00,122.0,122.45,121.83,122.23,97222.0,122.0,122.45,121.83,122.23,97222.0
2017-10-09 12:00:00,122.21,122.24,121.89,121.94,90870.0,122.21,122.24,121.89,121.94,90870.0
2017-10-09 13:00:00,121.96,121.98,121.8,121.84,90076.0,121.96,121.98,121.8,121.84,90076.0
2017-10-09 14:00:00,121.83,122.4,121.13,121.13,167415.0,121.83,122.4,121.13,121.13,167415.0
2017-10-09 15:00:00,121.15,121.39,120.86,121.36,149713.0,121.15,121.39,120.86,121.36,149713.0
2017-10-10 09:30:00,121.88,122.03,121.1,121.61,48247.0,121.88,122.03,121.1,121.61,48247.0
2017-10-10 10:00:00,121.64,121.73,121.1,121.23,75771.0,121.64,121.73,121.1,121.23,75771.0
2017-10-10 11:00:00,121.23,121.36,120.23,120.45,96177.0,121.23,121.36,120.23,120.45,96177.0
2017-10-10 12:00:00,120.39,120.86,120.14,120.67,52245.0,120.39,120.86,120.14,120.67,52245.0
2017-10-10 13:00:00,120.65,121.08,120.52,120.55,93582.0,120.65,121.08,120.52,120.55,93582.0
2017-10-10 14:00:00,120.52,120.71,120.39,120.56,49602.0,120.52,120.71,120.39,120.56,49602.0
2017-10-10 15:00:00,120.61,121.0,120.55,120.97,196223.0,120.61,121.0,120.55,120.97,196223.0
2017-10-11 09:30:00,120.86,121.07,119.27,119.41,106627.0,120.86,121.07,119.27,119.41,106627.0
2017-10-11 10:00:00,119.46,120.32,119.46,119.71,72507.0,119.46,120.32,119.46,119.71,72507.0
2017-10-11 11:00:00,119.71,120.38,119.71,120.11,50029.0,119.71,120.38,119.71,120.11,50029.0
2017-10-11 12:00:00,120.04,120.21,119.81,120.04,46974.0,120.04,120.21,119.81,120.04,46974.0
2017-10-11 13:00:00,120.01,120.3,119.84,120.14,48490.0,120.01,120.3,119.84,120.14,48490.0
2017-10-11 14:00:00,120.22,120.52,120.09,120.17,49627.0,120.22,120.52,120.09,120.17,49627.0
2017-10-11 15:00:00,120.18,120.7,120.16,120.66,166403.0,120.18,120.7,120.16,120.66,166403.0
2017-10-12 09:30:00,120.42,121.77,120.42,121.58,173696.0,120.42,121.77,120.42,121.58,173696.0
2017-10-12 10:00:00,121.58,122.39,121.51,121.65,87190.0,121.58,122.39,121.51,121.65,87190.0
2017-10-12 11:00:00,121.61,122.3,121.51,122.07,105274.0,121.61,122.3,121.51,122.07,105274.0
2017-10-12 12:00:00,122.03,122.42,121.93,122.01,46273.0,122.03,122.42,121.93,122.01,46273.0
2017-10-12 13:00:00,122.02,122.4,121.8,121.88,52780.0,122.02,122.4,121.8,121.88,52780.0
2017-10-12 14:00:00,121.85,122.34,121.8,122.06,89757.0,121.85,122.34,121.8,122.06,89757.0
2017-10-12 15:00:00,122.06,122.35,121.68,121.93,213234.0,122.06,122.35,121.68,121.93,213234.0
2017-10-13 09:30:00,122.88,123.13,122.08,122.65,67706.0,122.88,123.13,122.08,122.65,67706.0
2017-10-13 10:00:00,122.64,122.97,122.1,122.11,107761.0,122.64,122.97,122.1,122.11,107761.0
2017-10-13 11:00:00,122.18,122.29,121.71,122.15,62204.0,122.18,122.29,121.71,122.15,62204.0
2017-10-13 12:00:00,122.16,122.24,121.99,122.11,45043.0,122.16,122.24,121.99,122.11,45043.0
2017-10-13 13:00:00,122.11,122.68,122.1,122.51,62967.0,122.11,122.68,122.1,122.51,62967.0
2017-10-13 14:00:00,122.56,122.56,122.22,122.44,74461.0,122.56,122.56,122.22,122.44,74461.0
2017-10-13 15:00:00,122.47,122.61,122.26,122.3,180771.0,122.47,122.61,122.26,122.3,180771.0
2017-10-16 09:30:00,122.25,122.67,121.41,121.52,51877.0,122.25,122.67,121.41,121.52,51877.0
2017-10-16 10:00:00,121.52,122.39,121.47,121.89,70728.0,121.52,122.39,121.47,121.89,70728.0
2017-10-16 11:00:00,121.81,122.19,121.73,122.03,85591.0,121.81,122.19,121.73,122.03,85591.0
2017-10-16 12:00:00,122.02,122.06,121.44,121.82,36639.0,122.02,122.06,121.44,121.82,36639.0
2017-10-16 13:00:00,121.76,121.86,121.46,121.8,30111.0,121.76,121.86,121.46,121.8,30111.0
2017-10-16 14:00:00,121.8,121.96,121.76,121.76,38669.0,121.8,121.96,121.76,121.76,38669.0
2017-10-16 15:00:00,121.75,121.81,121.36,121.4,162711.0,121.75,121.81,121.36,121.4,162711.0
2017-10-17 09:30:00,121.54,121.74,121.0,121.55,43367.0,121.54,121.74,121.0,121.55,43367.0
2017-10-17 10:00:00,121.45,121.54,121.16,121.39,113238.0,121.45,121.54,121.16,121.39,113238.0
2017-10-17 11:00:00,121.4,122.14,121.39,122.14,130618.0,121.4,122.14,121.39,122.14,130618.0
2017-10-17 12:00:00,122.08,122.13,121.54,121.54,59262.0,122.08,122.13,121.54,121.54,59262.0
2017-10-17 13:00:00,121.51,122.15,121.5,122.08,44433.0,121.51,122.15,121.5,122.08,44433.0
2017-10-17 14:00:00,122.08,122.43,121.99,122.1,90643.0,122.08,122.43,121.99,122.1,90643.0
2017-10-17 15:00:00,122.09,122.8,122.07,122.73,292590.0,122.09,122.8,122.07,122.73,292590.0
2017-10-18 09:30:00,123.21,123.58,121.59,121.66,91055.0,123.21,123.58,121.59,121.66,91055.0
2017-10-18 10:00:00,121.7,121.78,121.24,121.48,93312.0,121.7,121.78,121.24,121.48,93312.0
2017-10-18 11:00:00,121.53,121.54,120.67,120.7,113227.0,121.53,121.54,120.67,120.7,113227.0
2017-10-18 12:00:00,120.68,121.35,120.68,121.09,108100.0,120.68,121.35,120.68,121.09,108100.0
2017-10-18 13:00:00,121.09,121.15,120.9,121.07,61646.0,121.09,121.15,120.9,121.07,61646.0
2017-10-18 14:00:00,121.02,121.24,120.91,121.22,99891.0,121.02,121.24,120.91,121.22,99891.0
2017-10-18 15:00:00,121.23,121.31,120.73,120.76,234424.0,121.23,121.31,120.73,120.76,234424.0
2017-10-19 09:30:00,120.48,120.87,118.96,119.52,60553.0,120.48,120.87,118.96,119.52,60553.0
2017-10-19 10:00:00,119.51,120.51,119.11,120.15,85559.0,119.51,120.51,119.11,120.15,85559.0
2017-10-19 11:00:00,120.16,120.5,119.75,119.93,120552.0,120.16,120.5,119.75,119.93,120552.0
2017-10-19 12:00:00,119.93,119.99,119.57,119.78,79385.0,119.93,119.99,119.57,119.78,79385.0
2017-10-19 13:00:00,119.78,120.08,119.72,119.91,82742.0,119.78,120.08,119.72,119.91,82742.0
2017-10-19 14:00:00,119.91,120.32,119.8,120.16,105975.0,119.91,120.32,119.8,120.16,105975.0
2017-10-19 15:00:00,120.17,120.85,119.99,120.82,252526.0,120.17,120.85,119.99,120.82,252526.0
2017-10-20 09:30:00,121.4,122.09,120.85,121.4,52419.0,121.4,122.09,120.85,121.4,52419.0
2017-10-20 10:00:00,121.39,122.46,121.39,122.13,85144.0,121.39,122.46,121.39,122.13,85144.0
2017-10-20 11:00:00,122.17,123.98,122.06,123.79,127438.0,122.17,123.98,122.06,123.79,127438.0
2017-10-20 12:00:00,123.77,124.28,123.7,124.18,151244.0,123.77,124.28,123.7,124.18,151244.0
2017-10-20 13:00:00,124.17,124.58,124.0,124.49,292464.0,124.17,124.58,124.0,124.49,292464.0
2017-10-20 14:00:00,124.5,124.73,124.4,124.54,133382.0,124.5,124.73,124.4,124.54,133382.0
2017-10-20 15:00:00,124.54,124.87,124.37,124.81,499746.0,124.54,124.87,124.37,124.81,499746.0
2017-10-23 09:30:00,128.67,129.56,124.05,124.32,341732.0,128.67,129.56,124.05,124.32,341732.0
2017-10-23 10:00:00,124.3,124.86,123.4,123.52,236490.0,124.3,124.86,123.4,123.52,236490.0
2017-10-23 11:00:00,123.59,124.44,123.41,124.08,169548.0,123.59,124.44,123.41,124.08,169548.0
2017-10-23 12:00:00,124.07,124.21,123.9,124.2,96939.0,124.07,124.21,123.9,124.2,96939.0
2017-10-23 13:00:00,124.19,124.61,124.02,124.23,141440.0,124.19,124.61,124.02,124.23,141440.0
2017-10-23 14:00:00,124.24,124.31,123.8,124.05,180382.0,124.24,124.31,123.8,124.05,180382.0
2017-10-23 15:00:00,124.05,124.15,123.75,123.97,258305.0,124.05,124.15,123.75,123.97,258305.0
2017-10-24 09:30:00,124.49,124.89,123.27,123.31,151567.0,124.49,124.89,123.27,123.31,151567.0
2017-10-24 10:00:00,123.33,124.33,123.33,124.22,233209.0,123.33,124.33,123.33,124.22,233209.0
2017-10-24 11:00:00,124.18,125.36,124.16,125.22,285026.0,124.18,125.36,124.16,125.22,285026.0
2017-10-24 12:00:00,125.26,125.71,125.21,125.35,110988.0,125.26,125.71,125.21,125.35,110988.0
2017-10-24 13:00:00,125.31,125.7,125.17,125.57,93580.0,125.31,125.7,125.17,125.57,93580.0
2017-10-24 14:00:00,125.52,126.28,125.5,125.73,196347.0,125.52,126.28,125.5,125.73,196347.0
2017-10-24 15:00:00,125.76,125.89,125.43,125.89,451331.0,125.76,125.89,125.43,125.89,451331.0
2017-10-25 09:30:00,126.72,127.16,125.52,126.71,528337.0,126.72,127.16,125.52,126.71,528337.0
2017-10-25 10:00:00,126.7,127.75,126.07,126.38,365323.0,126.7,127.75,126.07,126.38,365323.0
2017-10-25 11:00:00,126.34,126.54,124.48,124.85,403133.0,126.34,126.54,124.48,124.85,403133.0
2017-10-25 12:00:00,124.85,125.2,124.46,125.08,141147.0,124.85,125.2,124.46,125.08,141147.0
2017-10-25 13:00:00,125.0,125.73,124.94,125.58,133668.0,125.0,125.73,124.94,125.58,133668.0
2017-10-25 14:00:00,125.58,126.0,125.45,125.68,163989.0,125.58,126.0,125.45,125.68,163989.0
2017-10-25 15:00:00,125.68,125.82,124.28,124.39,556447.0,125.68,125.82,124.28,124.39,556447.0
2017-10-26 09:30:00,119.53,125.85,118.5,124.83,842352.0,119.53,125.85,118.5,124.83,842352.0
2017-10-26 10:00:00,124.83,126.67,124.17,125.91,647925.0,124.83,126.67,124.17,125.91,647925.0
2017-10-26 11:00:00,125.96,127.09,125.75,126.54,422085.0,125.96,127.09,125.75,126.54,422085.0
2017-10-26 12:00:00,126.6,127.08,125.89,126.22,197167.0,126.6,127.08,125.89,126.22,197167.0
2017-10-26 13:00:00,126.18,127.34,126.09,126.88,166859.0,126.18,127.34,126.09,126.88,166859.0
2017-10-26 14:00:00,126.88,127.32,126.4,126.91,427539.0,126.88,127.32,126.4,126.91,427539.0
2017-10-26 15:00:00,126.93,127.02,126.03,126.03,760253.0,126.93,127.02,126.03,126.03,760253.0
2017-10-27 09:30:00,126.0,126.77,125.47,126.2,291689.0,126.0,126.77,125.47,126.2,291689.0
2017-10-27 10:00:00,126.28,126.78,124.04,124.55,432856.0,126.28,126.78,124.04,124.55,432856.0
2017-10-27 11:00:00,124.57,124.64,122.91,123.88,304381.0,124.57,124.64,122.91,123.88,304381.0
2017-10-27 12:00:00,123.86,124.74,123.75,123.98,269738.0,123.86,124.74,123.75,123.98,269738.0
2017-10-27 13:00:00,124.02,124.7,124.02,124.41,211268.0,124.02,124.7,124.02,124.41,211268.0
2017-10-27 14:00:00,124.46,125.4,124.46,125.29,219515.0,124.46,125.4,124.46,125.29,219515.0
2017-10-27 15:00:00,125.31,125.75,125.16,125.73,447179.0,125.31,125.75,125.16,125.73,447179.0
2017-10-30 09:30:00,125.28,125.85,124.95,125.13,58395.0,125.28,125.85,124.95,125.13,58395.0
2017-10-30 10:00:00,125.13,125.56,124.89,125.37,80456.0,125.13,125.56,124.89,125.37,80456.0
2017-10-30 11:00:00,125.44,125.46,124.47,124.8,68236.0,125.44,125.46,124.47,124.8,68236.0
2017-10-30 12:00:00,124.86,125.03,123.94,124.62,118024.0,124.86,125.03,123.94,124.62,118024.0
2017-10-30 13:00:00,124.59,124.84,124.1,124.22,90065.0,124.59,124.84,124.1,124.22,90065.0
2017-10-30 14:00:00,124.12,125.12,124.11,124.97,78875.0,124.12,125.12,124.11,124.97,78875.0
2017-10-30 15:00:00,124.97,125.43,124.69,125.07,318472.0,124.97,125.43,124.69,125.07,318472.0
2017-10-31 09:30:00,125.11,126.26,125.0,125.73,46233.0,125.11,126.26,125.0,125.73,46233.0
2017-10-31 10:00:00,125.79,126.8,125.7,126.05,151631.0,125.79,126.8,125.7,126.05,151631.0
2017-10-31 11:00:00,126.04,126.32,125.46,125.87,77843.0,126.04,126.32,125.46,125.87,77843.0
2017-10-31 12:00:00,125.89,125.99,125.08,125.17,100415.0,125.89,125.99,125.08,125.17,100415.0
2017-10-31 13:00:00,125.18,125.48,124.77,125.27,112722.0,125.18,125.48,124.77,125.27,112722.0
2017-10-31 14:00:00,125.25,126.55,125.25,126.18,272348.0,125.25,126.55,125.25,126.18,272348.0
2017-10-31 15:00:00,126.19,126.53,126.14,126.43,330883.0,126.19,126.53,126.14,126.43,330883.0
2017-11-01 09:30:00,127.2,127.5,125.56,125.82,86744.0,127.2,127.5,125.56,125.82,86744.0
2017-11-01 10:00:00,125.61,125.76,124.56,124.96,121858.0,125.61,125.76,124.56,124.96,121858.0
2017-11-01 11:00:00,124.95,125.17,124.11,124.27,164640.0,124.95,125.17,124.11,124.27,164640.0
2017-11-01 12:00:00,124.26,124.43,124.07,124.15,75566.0,124.26,124.43,124.07,124.15,75566.0
2017-11-01 13:00:00,124.13,124.17,123.2,123.99,94912.0,124.13,124.17,123.2,123.99,94912.0
2017-11-01 14:00:00,123.96,124.06,123.67,123.94,81027.0,123.96,124.06,123.67,123.94,81027.0
2017-11-01 15:00:00,124.0,124.49,123.91,124.47,256841.0,124.0,124.49,123.91,124.47,256841.0
2017-11-02 09:30:00,123.92,124.36,122.66,124.25,54982.0,123.92,124.36,122.66,124.25,54982.0
2017-11-02 10:00:00,124.41,125.0,123.64,124.25,104497.0,124.41,125.0,123.64,124.25,104497.0
2017-11-02 11:00:00,124.29,124.75,123.92,124.42,70742.0,124.29,124.75,123.92,124.42,70742.0
2017-11-02 12:00:00,124.48,124.91,124.16,124.53,49091.0,124.48,124.91,124.16,124.53,49091.0
2017-11-02 13:00:00,124.51,124.76,124.22,124.37,56516.0,124.51,124.76,124.22,124.37,56516.0
2017-11-02 14:00:00,124.32,124.62,124.23,124.36,51376.0,124.32,124.62,124.23,124.36,51376.0
2017-11-02 15:00:00,124.4,124.58,123.92,124.38,226243.0,124.4,124.58,123.92,124.38,226243.0
2017-11-03 09:30:00,124.25,124.89,123.15,123.99,61533.0,124.25,124.89,123.15,123.99,61533.0
2017-11-03 10:00:00,123.85,124.38,123.5,124.08,98083.0,123.85,124.38,123.5,124.08,98083.0
2017-11-03 11:00:00,124.25,124.37,123.62,124.17,38053.0,124.25,124.37,123.62,124.17,38053.0
2017-11-03 12:00:00,124.21,124.31,123.86,124.14,79431.0,124.21,124.31,123.86,124.14,79431.0
2017-11-03 13:00:00,124.09,124.41,123.77,124.15,131168.0,124.09,124.41,123.77,124.15,131168.0
2017-11-03 14:00:00,124.15,125.45,124.14,125.07,317600.0,124.15,125.45,124.14,125.07,317600.0
2017-11-03 15:00:00,125.06,125.13,124.55,124.87,221656.0,125.06,125.13,124.55,124.87,221656.0
2017-11-06 09:30:00,125.5,125.77,124.69,125.27,62380.0,125.5,125.77,124.69,125.27,62380.0
2017-11-06 10:00:00,125.35,125.99,125.08,125.58,103692.0,125.35,125.99,125.08,125.58,103692.0
2017-11-06 11:00:00,125.55,125.62,124.78,125.01,57843.0,125.55,125.62,124.78,125.01,57843.0
2017-11-06 12:00:00,125.01,125.24,124.67,124.8,53349.0,125.01,125.24,124.67,124.8,53349.0
2017-11-06 13:00:00,124.79,124.87,124.43,124.83,46376.0,124.79,124.87,124.43,124.83,46376.0
2017-11-06 14:00:00,124.77,125.04,124.67,124.9,66697.0,124.77,125.04,124.67,124.9,66697.0
2017-11-06 15:00:00,124.9,125.02,124.65,124.76,127933.0,124.9,125.02,124.65,124.76,127933.0
2017-11-07 09:30:00,125.0,125.34,124.03,124.09,41900.0,125.0,125.34,124.03,124.09,41900.0
2017-11-07 10:00:00,124.23,124.49,123.74,124.31,115066.0,124.23,124.49,123.74,124.31,115066.0
2017-11-07 11:00:00,124.2,125.12,124.2,124.83,65951.0,124.2,125.12,124.2,124.83,65951.0
2017-11-07 12:00:00,124.85,125.25,124.43,125.07,74121.0,124.85,125.25,124.43,125.07,74121.0
2017-11-07 13:00:00,125.1,125.84,125.06,125.74,71412.0,125.1,125.84,125.06,125.74,71412.0
2017-11-07 14:00:00,125.73,125.76,124.96,124.99,100827.0,125.73,125.76,124.96,124.99,100827.0
2017-11-07 15:00:00,124.98,125.55,124.92,125.53,207329.0,124.98,125.55,124.92,125.53,207329.0
2017-11-08 09:30:00,124.42,125.5,124.3,125.2,78920.0,124.42,125.5,124.3,125.2,78920.0
2017-11-08 10:00:00,125.25,126.72,125.25,126.45,146392.0,125.25,126.72,125.25,126.45,146392.0
2017-11-08 11:00:00,126.5,127.73,126.46,127.55,161276.0,126.5,127.73,126.46,127.55,161276.0
2017-11-08 12:00:00,127.54,127.6,126.38,126.94,213205.0,127.54,127.6,126.38,126.94,213205.0
2017-11-08 13:00:00,126.96,127.06,126.68,126.87,85442.0,126.96,127.06,126.68,126.87,85442.0
2017-11-08 14:00:00,126.8,127.14,126.75,127.14,72978.0,126.8,127.14,126.75,127.14,72978.0
2017-11-08 15:00:00,127.13,127.95,127.12,127.62,310134.0,127.13,127.95,127.12,127.62,310134.0
2017-11-09 09:30:00,127.4,127.4,124.37,125.22,88528.0,127.4,127.4,124.37,125.22,88528.0
2017-11-09 10:00:00,125.41,126.51,125.12,126.38,120669.0,125.41,126.51,125.12,126.38,120669.0
2017-11-09 11:00:00,126.27,126.5,124.8,125.05,54048.0,126.27,126.5,124.8,125.05,54048.0
2017-11-09 12:00:00,125.04,125.17,124.11,124.54,90582.0,125.04,125.17,124.11,124.54,90582.0
2017-11-09 13:00:00,124.55,124.99,124.1,124.9,86460.0,124.55,124.99,124.1,124.9,86460.0
2017-11-09 14:00:00,124.84,124.98,124.67,124.84,45359.0,124.84,124.98,124.67,124.84,45359.0
2017-11-09 15:00:00,124.81,125.68,124.76,125.55,184248.0,124.81,125.68,124.76,125.55,184248.0
2017-11-10 09:30:00,125.15,126.04,125.15,125.42,61260.0,125.15,126.04,125.15,125.42,61260.0
2017-11-10 10:00:00,125.48,126.3,125.05,125.48,122205.0,125.48,126.3,125.05,125.48,122205.0
2017-11-10 11:00:00,125.42,125.95,125.42,125.92,41088.0,125.42,125.95,125.42,125.92,41088.0
2017-11-10 12:00:00,125.9,126.19,125.7,125.71,37076.0,125.9,126.19,125.7,125.71,37076.0
2017-11-10 13:00:00,125.77,126.0,125.7,125.73,77899.0,125.77,126.0,125.7,125.73,77899.0
2017-11-10 14:00:00,125.73,126.0,125.63,125.9,59137.0,125.73,126.0,125.63,125.9,59137.0
2017-11-10 15:00:00,125.92,126.04,125.55,125.98,251094.0,125.92,126.04,125.55,125.98,251094.0
2017-11-13 09:30:00,124.6,124.71,123.44,124.21,120175.0,124.6,124.71,123.44,124.21,120175.0
2017-11-13 10:00:00,124.33,124.68,123.79,124.07,101089.0,124.33,124.68,123.79,124.07,101089.0
2017-11-13 11:00:00,124.08,124.47,124.07,124.08,85066.0,124.08,124.47,124.07,124.08,85066.0
2017-11-13 12:00:00,124.2,124.97,124.14,124.9,36974.0,124.2,124.97,124.14,124.9,36974.0
2017-11-13 13:00:00,124.96,125.0,124.62,124.7,25497.0,124.96,125.0,124.62,124.7,25497.0
2017-11-13 14:00:00,124.7,124.88,124.44,124.69,31976.0,124.7,124.88,124.44,124.69,31976.0
2017-11-13 15:00:00,124.67,125.23,124.6,125.0,163977.0,124.67,125.23,124.6,125.0,163977.0
2017-11-14 09:30:00,124.86,125.2,124.34,124.98,37577.0,124.86,125.2,124.34,124.98,37577.0
2017-11-14 10:00:00,124.85,125.0,124.18,124.5,91519.0,124.85,125.0,124.18,124.5,91519.0
2017-11-14 11:00:00,124.5,124.84,124.0,124.35,82748.0,124.5,124.84,124.0,124.35,82748.0
2017-11-14 12:00:00,124.45,125.0,123.76,123.88,55061.0,124.45,125.0,123.76,123.88,55061.0
2017-11-14 13:00:00,123.88,124.65,123.73,124.57,53814.0,123.88,124.65,123.73,124.57,53814.0
2017-11-14 14:00:00,124.48,124.64,124.12,124.33,62699.0,124.48,124.64,124.12,124.33,62699.0
2017-11-14 15:00:00,124.34,124.57,124.13,124.46,153861.0,124.34,124.57,124.13,124.46,153861.0
2017-11-15 09:30:00,123.46,124.35,122.01,123.63,76786.0,123.46,124.35,122.01,123.63,76786.0
2017-11-15 10:00:00,123.56,124.9,123.56,124.32,90932.0,123.56,124.9,123.56,124.32,90932.0
2017-11-15 11:00:00,124.32,124.61,124.06,124.22,32556.0,124.32,124.61,124.06,124.22,32556.0
2017-11-15 12:00:00,124.08,124.09,123.44,123.61,37640.0,124.08,124.09,123.44,123.61,37640.0
2017-11-15 13:00:00,123.62,123.72,123.19,123.61,45998.0,123.62,123.72,123.19,123.61,45998.0
2017-11-15 14:00:00,123.65,123.88,123.33,123.64,44734.0,123.65,123.88,123.33,123.64,44734.0
2017-11-15 15:00:00,123.62,123.79,123.19,123.33,125513.0,123.62,123.79,123.19,123.33,125513.0
2017-11-16 09:30:00,123.57,125.24,123.51,125.23,84920.0,123.57,125.24,123.51,125.23,84920.0
2017-11-16 10:00:00,125.3,125.68,124.61,124.68,91545.0,125.3,125.68,124.61,124.68,91545.0
2017-11-16 11:00:00,124.65,125.15,124.63,124.87,148722.0,124.65,125.15,124.63,124.87,148722.0
2017-11-16 12:00:00,124.78,125.77,124.71,125.77,96630.0,124.78,125.77,124.71,125.77,96630.0
2017-11-16 13:00:00,125.79,126.28,125.59,126.21,137201.0,125.79,126.28,125.59,126.21,137201.0
2017-11-16 14:00:00,126.21,126.37,125.32,125.55,130055.0,126.21,126.37,125.32,125.55,130055.0
2017-11-16 15:00:00,125.55,125.8,125.42,125.73,217376.0,125.55,125.8,125.42,125.73,217376.0
2017-11-17 09:30:00,125.84,126.6,125.41,126.59,91215.0,125.84,126.6,125.41,126.59,91215.0
2017-11-17 10:00:00,126.59,126.61,125.94,126.36,137369.0,126.59,126.61,125.94,126.36,137369.0
2017-11-17 11:00:00,126.36,127.0,126.03,126.91,117997.0,126.36,127.0,126.03,126.91,117997.0
2017-11-17 12:00:00,126.87,127.0,126.56,126.96,51349.0,126.87,127.0,126.56,126.96,51349.0
2017-11-17 13:00:00,126.97,127.23,126.93,127.11,74765.0,126.97,127.23,126.93,127.11,74765.0
2017-11-17 14:00:00,127.11,127.54,127.06,127.45,101501.0,127.11,127.54,127.06,127.45,101501.0
2017-11-17 15:00:00,127.45,127.63,127.26,127.55,289451.0,127.45,127.63,127.26,127.55,289451.0
2017-11-20 09:30:00,127.53,129.08,127.53,128.59,100413.0,127.53,129.08,127.53,128.59,100413.0
2017-11-20 10:00:00,128.6,129.0,128.43,128.73,119423.0,128.6,129.0,128.43,128.73,119423.0
2017-11-20 11:00:00,128.77,129.1,128.73,129.04,53569.0,128.77,129.1,128.73,129.04,53569.0
2017-11-20 12:00:00,129.04,129.48,128.88,128.9,86143.0,129.04,129.48,128.88,128.9,86143.0
2017-11-20 13:00:00,128.89,129.02,128.38,128.45,114406.0,128.89,129.02,128.38,128.45,114406.0
2017-11-20 14:00:00,128.4,128.49,128.06,128.24,79071.0,128.4,128.49,128.06,128.24,79071.0
2017-11-20 15:00:00,128.26,128.37,127.48,127.72,262078.0,128.26,128.37,127.48,127.72,262078.0
2017-11-21 09:30:00,128.18,129.9,128.1,129.41,46298.0,128.18,129.9,128.1,129.41,46298.0
2017-11-21 10:00:00,129.36,129.66,129.01,129.61,90605.0,129.36,129.66,129.01,129.61,90605.0
2017-11-21 11:00:00,129.58,130.05,129.21,129.5,186051.0,129.58,130.05,129.21,129.5,186051.0
2017-11-21 12:00:00,129.5,129.5,128.37,128.46,102196.0,129.5,129.5,128.37,128.46,102196.0
2017-11-21 13:00:00,128.44,129.41,128.3,129.32,186612.0,128.44,129.41,128.3,129.32,186612.0
2017-11-21 14:00:00,129.34,129.34,127.99,128.13,361155.0,129.34,129.34,127.99,128.13,361155.0
2017-11-21 15:00:00,128.2,128.69,127.83,128.08,381545.0,128.2,128.69,127.83,128.08,381545.0
2017-11-22 09:30:00,127.92,128.58,127.41,128.31,106485.0,127.92,128.58,127.41,128.31,106485.0
2017-11-22 10:00:00,128.36,128.87,128.05,128.5,98808.0,128.36,128.87,128.05,128.5,98808.0
2017-11-22 11:00:00,128.53,128.83,128.3,128.55,41088.0,128.53,128.83,128.3,128.55,41088.0
2017-11-22 12:00:00,128.6,128.6,127.94,127.99,31003.0,128.6,128.6,127.94,127.99,31003.0
2017-11-22 13:00:00,127.93,128.12,127.7,127.72,26116.0,127.93,128.12,127.7,127.72,26116.0
2017-11-22 14:00:00,127.67,127.74,127.45,127.74,25542.0,127.67,127.74,127.45,127.74,25542.0
2017-11-22 15:00:00,127.69,127.7,127.29,127.42,93824.0,127.69,127.7,127.29,127.42,93824.0
2017-11-24 09:30:00,128.08,128.8,128.0,128.48,47779.0,128.08,128.8,128.0,128.48,47779.0
2017-11-24 10:00:00,128.56,128.59,128.15,128.34,41311.0,128.56,128.59,128.15,128.34,41311.0
2017-11-24 11:00:00,128.32,128.37,128.14,128.29,30671.0,128.32,128.37,128.14,128.29,30671.0
2017-11-24 12:00:00,128.33,128.5,128.22,128.3,201869.0,128.33,128.5,128.22,128.3,201869.0
2017-11-27 09:30:00,128.5,128.76,128.16,128.57,36738.0,128.5,128.76,128.16,128.57,36738.0
2017-11-27 10:00:00,128.5,128.68,128.19,128.46,52518.0,128.5,128.68,128.19,128.46,52518.0
2017-11-27 11:00:00,128.48,128.48,127.07,127.27,107530.0,128.48,128.48,127.07,127.27,107530.0
2017-11-27 12:00:00,127.27,127.32,126.93,126.99,57816.0,127.27,127.32,126.93,126.99,57816.0
2017-11-27 13:00:00,127.0,127.06,126.74,126.76,46709.0,127.0,127.06,126.74,126.76,46709.0
2017-11-27 14:00:00,126.81,127.19,126.54,127.14,51527.0,126.81,127.19,126.54,127.14,51527.0
2017-11-27 15:00:00,127.13,127.13,126.67,126.99,272709.0,127.13,127.13,126.67,126.99,272709.0
2017-11-28 09:30:00,127.03,127.03,125.84,126.11,33151.0,127.03,127.03,125.84,126.11,33151.0
2017-11-28 10:00:00,126.06,126.44,125.53,125.59,106605.0,126.06,126.44,125.53,125.59,106605.0
2017-11-28 11:00:00,125.59,126.71,125.3,126.6,157838.0,125.59,126.71,125.3,126.6,157838.0
2017-11-28 12:00:00,126.57,126.92,126.43,126.77,92754.0,126.57,126.92,126.43,126.77,92754.0
2017-11-28 13:00:00,126.8,126.81,125.95,126.08,39460.0,126.8,126.81,125.95,126.08,39460.0
2017-11-28 14:00:00,126.01,126.54,125.86,126.26,43987.0,126.01,126.54,125.86,126.26,43987.0
2017-11-28 15:00:00,126.23,126.77,126.16,126.65,240561.0,126.23,126.77,126.16,126.65,240561.0
2017-11-29 09:30:00,126.04,126.73,125.48,125.73,145482.0,126.04,126.73,125.48,125.73,145482.0
2017-11-29 10:00:00,125.78,125.98,123.06,123.56,377250.0,125.78,125.98,123.06,123.56,377250.0
2017-11-29 11:00:00,123.42,123.42,121.95,122.15,261330.0,123.42,123.42,121.95,122.15,261330.0
2017-11-29 12:00:00,122.15,123.04,121.52,122.15,262256.0,122.15,123.04,121.52,122.15,262256.0
2017-11-29 13:00:00,122.09,122.47,120.71,121.08,295159.0,122.09,122.47,120.71,121.08,295159.0
2017-11-29 14:00:00,121.19,121.27,120.59,120.59,270688.0,121.19,121.27,120.59,120.59,270688.0
2017-11-29 15:00:00,120.61,121.12,120.36,120.59,554618.0,120.61,121.12,120.36,120.59,554618.0
2017-11-30 09:30:00,120.98,121.63,120.15,121.07,112756.0,120.98,121.63,120.15,121.07,112756.0
2017-11-30 10:00:00,121.13,122.54,120.75,122.05,168937.0,121.13,122.54,120.75,122.05,168937.0
2017-11-30 11:00:00,122.04,122.32,121.53,122.21,145033.0,122.04,122.32,121.53,122.21,145033.0
2017-11-30 12:00:00,122.16,122.84,122.14,122.84,131991.0,122.16,122.84,122.14,122.84,131991.0
2017-11-30 13:00:00,122.83,123.19,122.52,123.05,132981.0,122.83,123.19,122.52,123.05,132981.0
2017-11-30 14:00:00,123.11,123.71,122.74,123.58,155489.0,123.11,123.71,122.74,123.58,155489.0
2017-11-30 15:00:00,123.61,123.7,122.91,123.01,317179.0,123.61,123.7,122.91,123.01,317179.0
2017-12-01 09:30:00,122.55,123.7,122.15,122.47,43762.0,122.55,123.7,122.15,122.47,43762.0
2017-12-01 10:00:00,122.68,123.81,122.48,123.38,127556.0,122.68,123.81,122.48,123.38,127556.0
2017-12-01 11:00:00,123.37,123.6,121.04,122.07,285083.0,123.37,123.6,121.04,122.07,285083.0
2017-12-01 12:00:00,122.07,122.84,121.85,122.64,62332.0,122.07,122.84,121.85,122.64,62332.0
2017-12-01 13:00:00,122.62,122.79,122.07,122.25,55993.0,122.62,122.79,122.07,122.25,55993.0
2017-12-01 14:00:00,122.17,122.49,121.96,122.37,157517.0,122.17,122.49,121.96,122.37,157517.0
2017-12-01 15:00:00,122.37,122.96,122.14,122.69,270409.0,122.37,122.96,122.14,122.69,270409.0
2017-12-04 09:30:00,123.6,123.67,120.1,120.31,270051.0,123.6,123.67,120.1,120.31,270051.0
2017-12-04 10:00:00,120.4,120.52,116.41,116.8,644761.0,120.4,120.52,116.41,116.8,644761.0
2017-12-04 11:00:00,116.84,117.15,116.07,116.5,528170.0,116.84,117.15,116.07,116.5,528170.0
2017-12-04 12:00:00,116.63,116.86,115.82,116.21,290430.0,116.63,116.86,115.82,116.21,290430.0
2017-12-04 13:00:00,116.2,117.15,115.75,115.85,415521.0,116.2,117.15,115.75,115.85,415521.0
2017-12-04 14:00:00,115.84,115.92,114.75,115.04,355289.0,115.84,115.92,114.75,115.04,355289.0
2017-12-04 15:00:00,115.09,115.13,113.33,113.63,854049.0,115.09,115.13,113.33,113.63,854049.0
2017-12-05 09:30:00,113.14,119.38,112.84,118.03,534247.0,113.14,119.38,112.84,118.03,534247.0
2017-12-05 10:00:00,118.13,118.53,116.83,117.11,333830.0,118.13,118.53,116.83,117.11,333830.0
2017-12-05 11:00:00,117.16,118.17,116.8,116.84,161005.0,117.16,118.17,116.8,116.84,161005.0
2017-12-05 12:00:00,116.86,117.49,116.53,116.96,137956.0,116.86,117.49,116.53,116.96,137956.0
2017-12-05 13:00:00,116.82,117.51,116.66,117.42,81351.0,116.82,117.51,116.66,117.42,81351.0
2017-12-05 14:00:00,117.43,117.47,116.14,116.28,118683.0,117.43,117.47,116.14,116.28,118683.0
2017-12-05 15:00:00,116.3,116.49,115.85,116.2,354826.0,116.3,116.49,115.85,116.2,354826.0
2017-12-06 09:30:00,115.47,117.05,114.81,116.47,124579.0,115.47,117.05,114.81,116.47,124579.0
2017-12-06 10:00:00,116.46,116.83,114.98,115.68,130908.0,116.46,116.83,114.98,115.68,130908.0
2017-12-06 11:00:00,115.74,116.19,115.48,115.73,194155.0,115.74,116.19,115.48,115.73,194155.0
2017-12-06 12:00:00,115.75,116.66,115.6,116.44,189044.0,115.75,116.66,115.6,116.44,189044.0
2017-12-06 13:00:00,116.46,117.3,115.7,117.29,97351.0,116.46,117.3,115.7,117.29,97351.0
2017-12-06 14:00:00,117.23,117.93,116.9,117.82,105160.0,117.23,117.93,116.9,117.82,105160.0
2017-12-06 15:00:00,117.84,118.16,117.51,117.76,399086.0,117.84,118.16,117.51,117.76,399086.0
2017-12-07 09:30:00,117.84,118.61,117.36,118.26,63437.0,117.84,118.61,117.36,118.26,63437.0
2017-12-07 10:00:00,118.08,119.85,117.64,119.54,189392.0,118.08,119.85,117.64,119.54,189392.0
2017-12-07 11:00:00,119.54,121.21,119.39,121.13,184164.0,119.54,121.21,119.39,121.13,184164.0
2017-12-07 12:00:00,121.13,121.39,120.75,121.13,214349.0,121.13,121.39,120.75,121.13,214349.0
2017-12-07 13:00:00,121.16,121.21,120.66,121.12,130114.0,121.16,121.21,120.66,121.12,130114.0
2017-12-07 14:00:00,121.12,121.25,120.73,121.13,180740.0,121.12,121.25,120.73,121.13,180740.0
2017-12-07 15:00:00,121.14,121.17,120.67,121.0,373858.0,121.14,121.17,120.67,121.0,373858.0
2017-12-08 09:30:00,122.1,123.87,121.83,122.16,90895.0,122.1,123.87,121.83,122.16,90895.0
2017-12-08 10:00:00,122.0,122.5,121.62,122.43,102146.0,122.0,122.5,121.62,122.43,102146.0
2017-12-08 11:00:00,122.42,122.88,121.85,122.31,84951.0,122.42,122.88,121.85,122.31,84951.0
2017-12-08 12:00:00,122.21,122.5,121.82,122.07,125098.0,122.21,122.5,121.82,122.07,125098.0
2017-12-08 13:00:00,122.17,122.19,121.65,121.92,85084.0,122.17,122.19,121.65,121.92,85084.0
2017-12-08 14:00:00,121.93,122.06,121.53,121.67,47945.0,121.93,122.06,121.53,121.67,47945.0
2017-12-08 15:00:00,121.73,122.01,121.56,121.82,227245.0,121.73,122.01,121.56,121.82,227245.0
2017-12-11 09:30:00,122.41,123.66,122.26,123.0,249990.0,122.41,123.66,122.26,123.0,249990.0
2017-12-11 10:00:00,123.14,123.34,122.49,122.58,211240.0,123.14,123.34,122.49,122.58,211240.0
2017-12-11 11:00:00,122.54,122.9,122.46,122.72,97926.0,122.54,122.9,122.46,122.72,97926.0
2017-12-11 12:00:00,122.73,122.95,122.64,122.95,63086.0,122.73,122.95,122.64,122.95,63086.0
2017-12-11 13:00:00,122.98,123.0,122.25,122.46,41996.0,122.98,123.0,122.25,122.46,41996.0
2017-12-11 14:00:00,122.47,123.54,122.4,123.32,537584.0,122.47,123.54,122.4,123.32,537584.0
2017-12-11 15:00:00,123.32,123.51,123.02,123.09,555694.0,123.32,123.51,123.02,123.09,555694.0
2017-12-12 09:30:00,122.64,122.97,121.74,122.91,177466.0,122.64,122.97,121.74,122.91,177466.0
2017-12-12 10:00:00,122.9,123.15,122.13,122.45,170614.0,122.9,123.15,122.13,122.45,170614.0
2017-12-12 11:00:00,122.48,122.97,122.19,122.3,140042.0,122.48,122.97,122.19,122.3,140042.0
2017-12-12 12:00:00,122.25,122.3,121.29,121.3,103533.0,122.25,122.3,121.29,121.3,103533.0
2017-12-12 13:00:00,121.37,121.41,120.16,120.44,253795.0,121.37,121.41,120.16,120.44,253795.0
2017-12-12 14:00:00,120.42,121.13,120.16,120.75,279865.0,120.42,121.13,120.16,120.75,279865.0
2017-12-12 15:00:00,120.73,121.02,120.66,121.01,488745.0,120.73,121.02,120.66,121.01,488745.0
2017-12-13 09:30:00,121.66,123.23,121.66,122.63,105835.0,121.66,123.23,121.66,122.63,105835.0
2017-12-13 10:00:00,122.54,123.37,122.38,123.1,162542.0,122.54,123.37,122.38,123.1,162542.0
2017-12-13 11:00:00,123.07,123.25,122.59,122.78,258612.0,123.07,123.25,122.59,122.78,258612.0
2017-12-13 12:00:00,122.72,123.21,122.37,122.8,158469.0,122.72,123.21,122.37,122.8,158469.0
2017-12-13 13:00:00,122.81,122.99,122.62,122.76,47628.0,122.81,122.99,122.62,122.76,47628.0
2017-12-13 14:00:00,122.84,123.45,122.66,123.3,99487.0,122.84,123.45,122.66,123.3,99487.0
2017-12-13 15:00:00,123.25,123.51,122.84,123.38,347213.0,123.25,123.51,122.84,123.38,347213.0
2017-12-14 09:30:00,123.87,124.7,123.62,124.59,72180.0,123.87,124.7,123.62,124.59,72180.0
2017-12-14 10:00:00,124.6,125.34,124.17,124.97,128219.0,124.6,125.34,124.17,124.97,128219.0
2017-12-14 11:00:00,125.03,125.37,124.41,124.99,166771.0,125.03,125.37,124.41,124.99,166771.0
2017-12-14 12:00:00,124.93,125.54,124.93,125.29,152670.0,124.93,125.54,124.93,125.29,152670.0
2017-12-14 13:00:00,125.29,125.38,124.78,125.36,155214.0,125.29,125.38,124.78,125.36,155214.0
2017-12-14 14:00:00,125.32,125.79,125.3,125.73,248809.0,125.32,125.79,125.3,125.73,248809.0
2017-12-14 15:00:00,125.71,126.21,125.62,126.17,573017.0,125.71,126.21,125.62,126.17,573017.0
2017-12-15 09:30:00,125.96,127.2,125.87,126.63,105963.0,125.96,127.2,125.87,126.63,105963.0
2017-12-15 10:00:00,126.52,127.78,126.45,127.6,89104.0,126.52,127.78,126.45,127.6,89104.0
2017-12-15 11:00:00,127.65,128.35,127.5,128.25,138511.0,127.65,128.35,127.5,128.25,138511.0
2017-12-15 12:00:00,128.25,128.53,127.92,128.43,88419.0,128.25,128.53,127.92,128.43,88419.0
2017-12-15 13:00:00,128.43,129.09,128.32,128.91,159135.0,128.43,129.09,128.32,128.91,159135.0
2017-12-15 14:00:00,129.0,129.11,128.85,129.05,170708.0,129.0,129.11,128.85,129.05,170708.0
2017-12-15 15:00:00,129.07,129.52,128.89,129.51,456848.0,129.07,129.52,128.89,129.51,456848.0
2017-12-18 09:30:00,130.59,131.0,130.17,130.63,161148.0,130.59,131.0,130.17,130.63,161148.0
2017-12-18 10:00:00,130.56,131.11,130.55,130.78,397005.0,130.56,131.11,130.55,130.78,397005.0
2017-12-18 11:00:00,130.79,130.85,130.35,130.63,201496.0,130.79,130.85,130.35,130.63,201496.0
2017-12-18 12:00:00,130.65,131.0,130.61,130.76,176863.0,130.65,131.0,130.61,130.76,176863.0
2017-12-18 13:00:00,130.78,130.91,130.62,130.86,124271.0,130.78,130.91,130.62,130.86,124271.0
2017-12-18 14:00:00,130.86,130.87,130.32,130.75,251662.0,130.86,130.87,130.32,130.75,251662.0
2017-12-18 15:00:00,130.78,130.86,130.25,130.69,529074.0,130.78,130.86,130.25,130.69,529074.0
2017-12-19 09:30:00,130.04,130.43,128.71,129.92,257521.0,130.04,130.43,128.71,129.92,257521.0
2017-12-19 10:00:00,129.86,130.66,129.74,130.02,213936.0,129.86,130.66,129.74,130.02,213936.0
2017-12-19 11:00:00,130.06,130.24,129.72,129.97,122967.0,130.06,130.24,129.72,129.97,122967.0
2017-12-19 12:00:00,129.93,130.22,129.49,130.13,178579.0,129.93,130.22,129.49,130.13,178579.0
2017-12-19 13:00:00,130.18,130.55,129.94,130.46,101953.0,130.18,130.55,129.94,130.46,101953.0
2017-12-19 14:00:00,130.44,130.46,129.65,129.91,94800.0,130.44,130.46,129.65,129.91,94800.0
2017-12-19 15:00:00,129.94,130.11,129.76,129.95,537883.0,129.94,130.11,129.76,129.95,537883.0
2017-12-20 09:30:00,130.19,130.51,128.88,129.13,259443.0,130.19,130.51,128.88,129.13,259443.0
2017-12-20 10:00:00,129.17,129.18,128.11,128.24,210151.0,129.17,129.18,128.11,128.24,210151.0
2017-12-20 11:00:00,128.25,128.74,128.21,128.66,168670.0,128.25,128.74,128.21,128.66,168670.0
2017-12-20 12:00:00,128.68,129.12,128.59,128.84,114615.0,128.68,129.12,128.59,128.84,114615.0
2017-12-20 13:00:00,128.8,129.31,128.79,129.03,60319.0,128.8,129.31,128.79,129.03,60319.0
2017-12-20 14:00:00,129.06,129.15,128.62,128.94,102889.0,129.06,129.15,128.62,128.94,102889.0
2017-12-20 15:00:00,128.95,129.05,128.7,129.0,293306.0,128.95,129.05,128.7,129.0,293306.0
2017-12-21 09:30:00,129.18,129.62,128.75,129.0,245599.0,129.18,129.62,128.75,129.0,245599.0
2017-12-21 10:00:00,129.0,129.74,128.95,129.17,359220.0,129.0,129.74,128.95,129.17,359220.0
2017-12-21 11:00:00,129.14,129.51,129.08,129.32,67690.0,129.14,129.51,129.08,129.32,67690.0
2017-12-21 12:00:00,129.31,129.39,129.0,129.31,71757.0,129.31,129.39,129.0,129.31,71757.0
2017-12-21 13:00:00,129.31,129.34,129.01,129.01,102334.0,129.31,129.34,129.01,129.01,102334.0
2017-12-21 14:00:00,129.0,129.07,128.51,128.82,113140.0,129.0,129.07,128.51,128.82,113140.0
2017-12-21 15:00:00,128.77,129.26,128.68,128.97,430551.0,128.77,129.26,128.68,128.97,430551.0
2017-12-22 09:30:00,128.75,128.84,127.84,128.68,52724.0,128.75,128.84,127.84,128.68,52724.0
2017-12-22 10:00:00,128.68,128.77,128.06,128.49,119394.0,128.68,128.77,128.06,128.49,119394.0
2017-12-22 11:00:00,128.5,129.18,128.38,129.05,68177.0,128.5,129.18,128.38,129.05,68177.0
2017-12-22 12:00:00,129.07,129.15,128.55,128.85,116777.0,129.07,129.15,128.55,128.85,116777.0
2017-12-22 13:00:00,128.85,129.22,128.84,129.02,231187.0,128.85,129.22,128.84,129.02,231187.0
2017-12-22 14:00:00,129.01,129.2,128.76,128.84,89870.0,129.01,129.2,128.76,128.84,89870.0
2017-12-22 15:00:00,128.85,129.33,128.85,129.19,164789.0,128.85,129.33,128.85,129.19,164789.0
2017-12-26 09:30:00,128.96,128.99,128.22,128.84,86653.0,128.96,128.99,128.22,128.84,86653.0
2017-12-26 10:00:00,128.9,129.7,128.69,129.02,52866.0,128.9,129.7,128.69,129.02,52866.0
2017-12-26 11:00:00,129.0,129.59,128.93,129.32,71551.0,129.0,129.59,128.93,129.32,71551.0
2017-12-26 12:00:00,129.36,129.91,129.31,129.63,77785.0,129.36,129.91,129.31,129.63,77785.0
2017-12-26 13:00:00,129.65,129.78,129.38,129.51,42986.0,129.65,129.78,129.38,129.51,42986.0
2017-12-26 14:00:00,129.49,129.69,129.43,129.49,60362.0,129.49,129.69,129.43,129.49,60362.0
2017-12-26 15:00:00,129.47,129.64,129.13,129.33,132969.0,129.47,129.64,129.13,129.33,132969.0
2017-12-27 09:30:00,129.54,130.08,129.05,130.07,48588.0,129.54,130.08,129.05,130.07,48588.0
2017-12-27 10:00:00,130.08,130.88,129.82,130.52,53870.0,130.08,130.88,129.82,130.52,53870.0
2017-12-27 11:00:00,130.57,130.68,129.86,129.94,125992.0,130.57,130.68,129.86,129.94,125992.0
2017-12-27 12:00:00,129.95,130.53,129.95,130.25,118393.0,129.95,130.53,129.95,130.25,118393.0
2017-12-27 13:00:00,130.25,130.33,130.15,130.27,54031.0,130.25,130.33,130.15,130.27,54031.0
2017-12-27 14:00:00,130.33,130.36,129.97,130.03,31457.0,130.33,130.36,129.97,130.03,31457.0
2017-12-27 15:00:00,129.97,130.26,129.89,130.25,166272.0,129.97,130.26,129.89,130.25,166272.0
2017-12-28 09:30:00,130.8,130.83,130.23,130.47,33969.0,130.8,130.83,130.23,130.47,33969.0
2017-12-28 10:00:00,130.44,130.62,129.64,130.18,112811.0,130.44,130.62,129.64,130.18,112811.0
2017-12-28 11:00:00,130.16,130.41,130.05,130.23,64935.0,130.16,130.41,130.05,130.23,64935.0
2017-12-28 12:00:00,130.24,130.72,130.19,130.63,170365.0,130.24,130.72,130.19,130.63,170365.0
2017-12-28 13:00:00,130.62,130.64,130.24,130.41,120965.0,130.62,130.64,130.24,130.41,120965.0
2017-12-28 14:00:00,130.43,130.5,130.28,130.35,54303.0,130.43,130.5,130.28,130.35,54303.0
2017-12-28 15:00:00,130.33,130.9,130.33,130.71,187362.0,130.33,130.9,130.33,130.71,187362.0
2017-12-29 09:30:00,130.54,130.95,130.25,130.53,31745.0,130.54,130.95,130.25,130.53,31745.0
2017-12-29 10:00:00,130.38,131.26,130.27,130.83,42605.0,130.38,131.26,130.27,130.83,42605.0
2017-12-29 11:00:00,130.78,130.87,130.47,130.62,29883.0,130.78,130.87,130.47,130.62,29883.0
2017-12-29 12:00:00,130.6,130.79,130.35,130.67,80787.0,130.6,130.79,130.35,130.67,80787.0
2017-12-29 13:00:00,130.65,130.76,130.48,130.6,19691.0,130.65,130.76,130.48,130.6,19691.0
2017-12-29 14:00:00,130.59,130.84,130.49,130.78,26882.0,130.59,130.84,130.49,130.78,26882.0
2017-12-29 15:00:00,130.78,130.86,130.17,130.41,252025.0,130.78,130.86,130.17,130.41,252025.0
2018-01-02 09:30:00,131.0,131.99,130.14,131.74,108011.0,131.0,131.99,130.14,131.74,108011.0
2018-01-02 10:00:00,131.82,131.98,131.17,131.29,115404.0,131.82,131.98,131.17,131.29,115404.0
2018-01-02 11:00:00,131.26,131.3,130.75,131.2,134330.0,131.26,131.3,130.75,131.2,134330.0
2018-01-02 12:00:00,131.2,131.61,131.14,131.4,153102.0,131.2,131.61,131.14,131.4,153102.0
2018-01-02 13:00:00,131.42,131.93,131.4,131.81,169623.0,131.42,131.93,131.4,131.81,169623.0
2018-01-02 14:00:00,131.83,132.35,131.72,131.84,96465.0,131.83,132.35,131.72,131.84,96465.0
2018-01-02 15:00:00,131.86,131.95,131.59,131.75,193051.0,131.86,131.95,131.59,131.75,193051.0
2018-01-03 09:30:00,132.0,132.88,131.74,132.66,92936.0,132.0,132.88,131.74,132.66,92936.0
2018-01-03 10:00:00,132.66,132.75,131.75,132.0,215621.0,132.66,132.75,131.75,132.0,215621.0
2018-01-03 11:00:00,131.98,132.51,131.93,131.96,123588.0,131.98,132.51,131.93,131.96,123588.0
2018-01-03 12:00:00,131.99,132.79,131.95,132.49,85694.0,131.99,132.79,131.95,132.49,85694.0
2018-01-03 13:00:00,132.5,132.88,132.28,132.75,65807.0,132.5,132.88,132.28,132.75,65807.0
2018-01-03 14:00:00,132.71,133.25,132.7,133.07,83307.0,132.71,133.25,132.7,133.07,83307.0
2018-01-03 15:00:00,133.09,133.17,132.62,132.86,249112.0,133.09,133.17,132.62,132.86,249112.0
2018-01-04 09:30:00,133.88,134.89,133.85,134.32,91073.0,133.88,134.89,133.85,134.32,91073.0
2018-01-04 10:00:00,134.41,135.09,134.1,134.52,133501.0,134.41,135.09,134.1,134.52,133501.0
2018-01-04 11:00:00,134.53,134.63,134.23,134.46,115133.0,134.53,134.63,134.23,134.46,115133.0
2018-01-04 12:00:00,134.46,134.87,133.8,133.88,115227.0,134.46,134.87,133.8,133.88,115227.0
2018-01-04 13:00:00,133.88,134.29,133.8,134.29,142928.0,133.88,134.29,133.8,134.29,142928.0
2018-01-04 14:00:00,134.26,134.6,134.08,134.08,94735.0,134.26,134.6,134.08,134.08,94735.0
2018-01-04 15:00:00,134.08,134.29,133.78,133.86,235070.0,134.08,134.29,133.78,133.86,235070.0
2018-01-05 09:30:00,134.95,135.11,133.9,134.06,40449.0,134.95,135.11,133.9,134.06,40449.0
2018-01-05 10:00:00,134.07,134.69,134.01,134.48,113436.0,134.07,134.69,134.01,134.48,113436.0
2018-01-05 11:00:00,134.57,134.64,134.27,134.63,70222.0,134.57,134.64,134.27,134.63,70222.0
2018-01-05 12:00:00,134.63,135.12,134.51,135.12,63937.0,134.63,135.12,134.51,135.12,63937.0
2018-01-05 13:00:00,135.13,135.13,134.66,134.9,67967.0,135.13,135.13,134.66,134.9,67967.0
2018-01-05 14:00:00,134.9,134.98,134.61,134.89,98371.0,134.9,134.98,134.61,134.89,98371.0
2018-01-05 15:00:00,134.89,135.03,134.55,135.0,350723.0,134.89,135.03,134.55,135.0,350723.0
2018-01-08 09:30:00,135.05,135.4,134.87,135.02,64787.0,135.05,135.4,134.87,135.02,64787.0
2018-01-08 10:00:00,135.02,135.97,134.91,135.89,241081.0,135.02,135.97,134.91,135.89,241081.0
2018-01-08 11:00:00,135.9,136.09,135.52,135.54,114615.0,135.9,136.09,135.52,135.54,114615.0
2018-01-08 12:00:00,135.54,135.86,135.39,135.73,105304.0,135.54,135.86,135.39,135.73,105304.0
2018-01-08 13:00:00,135.71,135.75,135.45,135.54,88242.0,135.71,135.75,135.45,135.54,88242.0
2018-01-08 14:00:00,135.52,135.69,135.0,135.15,109068.0,135.52,135.69,135.0,135.15,109068.0
2018-01-08 15:00:00,135.21,135.6,135.15,135.31,259698.0,135.21,135.6,135.15,135.31,259698.0
2018-01-09 09:30:00,135.65,136.4,134.62,135.42,94875.0,135.65,136.4,134.62,135.42,94875.0
2018-01-09 10:00:00,135.5,135.67,134.89,135.43,144361.0,135.5,135.67,134.89,135.43,144361.0
2018-01-09 11:00:00,135.49,135.79,135.28,135.47,92410.0,135.49,135.79,135.28,135.47,92410.0
2018-01-09 12:00:00,135.44,135.59,135.32,135.36,67352.0,135.44,135.59,135.32,135.36,67352.0
2018-01-09 13:00:00,135.36,135.56,135.36,135.47,94134.0,135.36,135.56,135.36,135.47,94134.0
2018-01-09 14:00:00,135.46,135.56,135.14,135.43,79855.0,135.46,135.56,135.14,135.43,79855.0
2018-01-09 15:00:00,135.48,135.58,135.13,135.39,236036.0,135.48,135.58,135.13,135.39,236036.0
2018-01-10 09:30:00,134.96,135.6,134.36,134.95,104554.0,134.96,135.6,134.36,134.95,104554.0
2018-01-10 10:00:00,135.01,135.45,134.49,135.16,372237.0,135.01,135.45,134.49,135.16,372237.0
2018-01-10 11:00:00,135.12,135.51,134.89,135.09,98646.0,135.12,135.51,134.89,135.09,98646.0
2018-01-10 12:00:00,135.08,135.17,134.79,134.97,250675.0,135.08,135.17,134.79,134.97,250675.0
2018-01-10 13:00:00,134.96,135.71,134.7,135.62,244755.0,134.96,135.71,134.7,135.62,244755.0
2018-01-10 14:00:00,135.67,135.82,135.44,135.72,102847.0,135.67,135.82,135.44,135.72,102847.0
2018-01-10 15:00:00,135.75,136.41,135.74,136.23,257768.0,135.75,136.41,135.74,136.23,257768.0
2018-01-11 09:30:00,136.59,137.13,136.24,137.1,39876.0,136.59,137.13,136.24,137.1,39876.0
2018-01-11 10:00:00,137.15,137.33,136.68,136.97,101091.0,137.15,137.33,136.68,136.97,101091.0
2018-01-11 11:00:00,136.96,137.16,136.84,136.97,100476.0,136.96,137.16,136.84,136.97,100476.0
2018-01-11 12:00:00,136.97,137.08,136.85,137.08,104897.0,136.97,137.08,136.85,137.08,104897.0
2018-01-11 13:00:00,137.07,137.12,136.77,137.11,57033.0,137.07,137.12,136.77,137.11,57033.0
2018-01-11 14:00:00,137.11,137.41,136.96,137.36,60914.0,137.11,137.41,136.96,137.36,60914.0
2018-01-11 15:00:00,137.34,137.78,137.2,137.62,304545.0,137.34,137.78,137.2,137.62,304545.0
2018-01-12 09:30:00,137.64,137.95,137.08,137.42,57838.0,137.64,137.95,137.08,137.42,57838.0
2018-01-12 10:00:00,137.41,138.46,137.36,138.38,71632.0,137.41,138.46,137.36,138.38,71632.0
2018-01-12 11:00:00,138.4,138.66,138.37,138.64,65358.0,138.4,138.66,138.37,138.64,65358.0
2018-01-12 12:00:00,138.64,139.06,138.42,138.98,71880.0,138.64,139.06,138.42,138.98,71880.0
2018-01-12 13:00:00,138.98,139.04,138.24,138.54,126030.0,138.98,139.04,138.24,138.54,126030.0
2018-01-12 14:00:00,138.53,138.98,138.26,138.29,94342.0,138.53,138.98,138.26,138.29,94342.0
2018-01-12 15:00:00,138.32,138.4,137.74,138.25,176180.0,138.32,138.4,137.74,138.25,176180.0
2018-01-16 09:30:00,141.32,141.66,140.03,141.36,166006.0,141.32,141.66,140.03,141.36,166006.0
2018-01-16 10:00:00,141.42,141.5,139.87,139.96,261476.0,141.42,141.5,139.87,139.96,261476.0
2018-01-16 11:00:00,140.02,140.87,139.3,140.53,296830.0,140.02,140.87,139.3,140.53,296830.0
2018-01-16 12:00:00,140.53,140.67,140.04,140.19,206112.0,140.53,140.67,140.04,140.19,206112.0
2018-01-16 13:00:00,140.23,140.35,139.7,139.91,295496.0,140.23,140.35,139.7,139.91,295496.0
2018-01-16 14:00:00,139.94,140.09,139.21,139.58,464149.0,139.94,140.09,139.21,139.58,464149.0
2018-01-16 15:00:00,139.61,140.49,139.48,139.78,335533.0,139.61,140.49,139.48,139.78,335533.0
2018-01-17 09:30:00,140.83,140.93,139.0,139.27,252396.0,140.83,140.93,139.0,139.27,252396.0
2018-01-17 10:00:00,139.26,140.21,139.11,139.99,198295.0,139.26,140.21,139.11,139.99,198295.0
2018-01-17 11:00:00,139.98,140.4,139.77,140.04,107830.0,139.98,140.4,139.77,140.04,107830.0
2018-01-17 12:00:00,140.1,140.67,139.96,140.24,187399.0,140.1,140.67,139.96,140.24,187399.0
2018-01-17 13:00:00,140.29,140.38,139.79,140.06,114936.0,140.29,140.38,139.79,140.06,114936.0
2018-01-17 14:00:00,140.11,140.56,140.02,140.29,117332.0,140.11,140.56,140.02,140.29,117332.0
2018-01-17 15:00:00,140.26,140.93,140.08,140.8,462381.0,140.26,140.93,140.08,140.8,462381.0
2018-01-18 09:30:00,140.75,141.33,140.12,141.3,43721.0,140.75,141.33,140.12,141.3,43721.0
2018-01-18 10:00:00,141.28,141.4,140.49,140.59,131497.0,141.28,141.4,140.49,140.59,131497.0
2018-01-18 11:00:00,140.58,140.87,140.31,140.64,130372.0,140.58,140.87,140.31,140.64,130372.0
2018-01-18 12:00:00,140.64,141.4,140.61,141.05,84732.0,140.64,141.4,140.61,141.05,84732.0
2018-01-18 13:00:00,141.05,141.38,141.03,141.31,77344.0,141.05,141.38,141.03,141.31,77344.0
2018-01-18 14:00:00,141.35,141.48,141.09,141.27,114333.0,141.35,141.48,141.09,141.27,114333.0
2018-01-18 15:00:00,141.27,141.48,140.89,141.1,249120.0,141.27,141.48,140.89,141.1,249120.0
2018-01-19 09:30:00,141.23,141.93,141.02,141.26,79658.0,141.23,141.93,141.02,141.26,79658.0
2018-01-19 10:00:00,141.27,141.95,141.19,141.87,62245.0,141.27,141.95,141.19,141.87,62245.0
2018-01-19 11:00:00,141.86,142.37,141.67,142.25,93644.0,141.86,142.37,141.67,142.25,93644.0
2018-01-19 12:00:00,142.24,142.5,142.06,142.39,61554.0,142.24,142.5,142.06,142.39,61554.0
2018-01-19 13:00:00,142.35,142.46,142.24,142.36,52821.0,142.35,142.46,142.24,142.36,52821.0
2018-01-19 14:00:00,142.37,142.52,142.09,142.23,103568.0,142.37,142.52,142.09,142.23,103568.0
2018-01-19 15:00:00,142.23,142.37,142.08,142.31,288681.0,142.23,142.37,142.08,142.31,288681.0
2018-01-22 09:30:00,142.33,142.87,141.75,142.27,98028.0,142.33,142.87,141.75,142.27,98028.0
2018-01-22 10:00:00,142.29,143.19,142.24,142.95,135207.0,142.29,143.19,142.24,142.95,135207.0
2018-01-22 11:00:00,142.93,143.38,142.93,143.29,63801.0,142.93,143.38,142.93,143.29,63801.0
2018-01-22 12:00:00,143.29,144.0,143.24,143.74,108857.0,143.29,144.0,143.24,143.74,108857.0
2018-01-22 13:00:00,143.75,143.9,143.18,143.26,169043.0,143.75,143.9,143.18,143.26,169043.0
2018-01-22 14:00:00,143.27,143.82,143.14,143.44,209793.0,143.27,143.82,143.14,143.44,209793.0
2018-01-22 15:00:00,143.45,144.08,143.22,143.9,352806.0,143.45,144.08,143.22,143.9,352806.0
2018-01-23 09:30:00,144.59,144.98,143.56,144.42,191245.0,144.59,144.98,143.56,144.42,191245.0
2018-01-23 10:00:00,144.7,144.99,144.43,144.73,126297.0,144.7,144.99,144.43,144.73,126297.0
2018-01-23 11:00:00,144.74,144.87,144.11,144.75,177568.0,144.74,144.87,144.11,144.75,177568.0
2018-01-23 12:00:00,144.78,144.87,144.37,144.57,89055.0,144.78,144.87,144.37,144.57,89055.0
2018-01-23 13:00:00,144.62,144.71,144.2,144.39,51221.0,144.62,144.71,144.2,144.39,51221.0
2018-01-23 14:00:00,144.4,144.5,143.82,144.15,138187.0,144.4,144.5,143.82,144.15,138187.0
2018-01-23 15:00:00,144.17,144.56,143.99,144.44,220961.0,144.17,144.56,143.99,144.44,220961.0
2018-01-24 09:30:00,144.42,146.24,144.37,146.19,116109.0,144.42,146.24,144.37,146.19,116109.0
2018-01-24 10:00:00,146.31,146.67,145.28,145.79,198382.0,146.31,146.67,145.28,145.79,198382.0
2018-01-24 11:00:00,145.79,145.92,144.9,145.49,194947.0,145.79,145.92,144.9,145.49,194947.0
2018-01-24 12:00:00,145.47,145.96,145.23,145.95,120081.0,145.47,145.96,145.23,145.95,120081.0
2018-01-24 13:00:00,145.97,145.98,145.22,145.39,120759.0,145.97,145.98,145.22,145.39,120759.0
2018-01-24 14:00:00,145.39,145.85,145.2,145.78,97412.0,145.39,145.85,145.2,145.78,97412.0
2018-01-24 15:00:00,145.72,146.05,145.4,145.48,186524.0,145.72,146.05,145.4,145.48,186524.0
2018-01-25 09:30:00,146.89,146.9,145.45,145.46,59498.0,146.89,146.9,145.45,145.46,59498.0
2018-01-25 10:00:00,145.55,146.51,145.51,145.78,178094.0,145.55,146.51,145.51,145.78,178094.0
2018-01-25 11:00:00,145.75,146.44,145.62,146.15,125679.0,145.75,146.44,145.62,146.15,125679.0
2018-01-25 12:00:00,146.16,146.49,145.69,145.74,92214.0,146.16,146.49,145.69,145.74,92214.0
2018-01-25 13:00:00,145.72,146.42,145.54,146.42,59199.0,145.72,146.42,145.54,146.42,59199.0
2018-01-25 14:00:00,146.39,146.44,145.56,145.6,69588.0,146.39,146.44,145.56,145.6,69588.0
2018-01-25 15:00:00,145.67,145.74,145.42,145.55,286097.0,145.67,145.74,145.42,145.55,286097.0
2018-01-26 09:30:00,147.16,148.19,146.38,148.15,164002.0,147.16,148.19,146.38,148.15,164002.0
2018-01-26 10:00:00,148.14,149.27,148.14,149.03,200216.0,148.14,149.27,148.14,149.03,200216.0
2018-01-26 11:00:00,149.03,149.45,148.73,149.02,123754.0,149.03,149.45,148.73,149.02,123754.0
2018-01-26 12:00:00,149.12,149.28,149.02,149.19,81747.0,149.12,149.28,149.02,149.19,81747.0
2018-01-26 13:00:00,149.22,149.33,148.86,148.94,108762.0,149.22,149.33,148.86,148.94,108762.0
2018-01-26 14:00:00,148.94,149.3,148.67,149.19,135056.0,148.94,149.3,148.67,149.19,135056.0
2018-01-26 15:00:00,149.19,149.82,149.16,149.72,397189.0,149.19,149.82,149.16,149.72,397189.0
2018-01-29 09:30:00,149.59,150.85,148.6,150.25,171160.0,149.59,150.85,148.6,150.25,171160.0
2018-01-29 10:00:00,150.28,150.41,148.78,148.88,371247.0,150.28,150.41,148.78,148.88,371247.0
2018-01-29 11:00:00,148.86,148.86,147.72,148.37,385161.0,148.86,148.86,147.72,148.37,385161.0
2018-01-29 12:00:00,148.45,148.99,147.46,147.8,233116.0,148.45,148.99,147.46,147.8,233116.0
2018-01-29 13:00:00,147.79,147.9,146.83,146.99,287222.0,147.79,147.9,146.83,146.99,287222.0
2018-01-29 14:00:00,147.03,147.28,146.87,146.88,241847.0,147.03,147.28,146.87,146.88,241847.0
2018-01-29 15:00:00,146.89,147.4,146.88,147.06,335009.0,146.89,147.4,146.88,147.06,335009.0
2018-01-30 09:30:00,146.07,146.92,145.63,146.63,222996.0,146.07,146.92,145.63,146.63,222996.0
2018-01-30 10:00:00,146.31,147.29,146.07,147.29,434142.0,146.31,147.29,146.07,147.29,434142.0
2018-01-30 11:00:00,147.28,147.36,146.12,146.75,267254.0,147.28,147.36,146.12,146.75,267254.0
2018-01-30 12:00:00,146.72,147.44,146.23,146.53,204502.0,146.72,147.44,146.23,146.53,204502.0
2018-01-30 13:00:00,146.56,147.23,146.26,147.19,130659.0,146.56,147.23,146.26,147.19,130659.0
2018-01-30 14:00:00,147.21,147.21,146.23,146.44,165040.0,147.21,147.21,146.23,146.44,165040.0
2018-01-30 15:00:00,146.44,146.98,146.42,146.58,497280.0,146.44,146.98,146.42,146.58,497280.0
2018-01-31 09:30:00,148.68,149.6,147.76,148.97,298148.0,148.68,149.6,147.76,148.97,298148.0
2018-01-31 10:00:00,148.91,149.74,148.44,148.56,434840.0,148.91,149.74,148.44,148.56,434840.0
2018-01-31 11:00:00,148.53,149.53,148.48,149.18,276652.0,148.53,149.53,148.48,149.18,276652.0
2018-01-31 12:00:00,149.15,150.1,149.14,149.21,216477.0,149.15,150.1,149.14,149.21,216477.0
2018-01-31 13:00:00,149.17,150.04,148.83,148.83,155757.0,149.17,150.04,148.83,148.83,155757.0
2018-01-31 14:00:00,148.86,149.31,148.02,148.5,316617.0,148.86,149.31,148.02,148.5,316617.0
2018-01-31 15:00:00,148.42,149.39,148.29,149.11,558729.0,148.42,149.39,148.29,149.11,558729.0
2018-02-01 09:30:00,151.5,156.55,151.33,153.58,902121.0,151.5,156.55,151.33,153.58,902121.0
2018-02-01 10:00:00,153.67,155.23,152.35,154.93,505886.0,153.67,155.23,152.35,154.93,505886.0
2018-02-01 11:00:00,154.97,155.18,153.59,154.28,494829.0,154.97,155.18,153.59,154.28,494829.0
2018-02-01 12:00:00,154.28,155.56,153.66,155.41,213411.0,154.28,155.56,153.66,155.41,213411.0
2018-02-01 13:00:00,155.41,156.01,154.83,155.16,176388.0,155.41,156.01,154.83,155.16,176388.0
2018-02-01 14:00:00,154.9,155.06,153.56,153.76,276696.0,154.9,155.06,153.56,153.76,276696.0
2018-02-01 15:00:00,153.71,153.93,152.03,152.87,885189.0,153.71,153.93,152.03,152.87,885189.0
2018-02-02 09:30:00,150.51,151.52,148.36,149.03,332475.0,150.51,151.52,148.36,149.03,332475.0
2018-02-02 10:00:00,149.02,151.14,147.33,150.77,509202.0,149.02,151.14,147.33,150.77,509202.0
2018-02-02 11:00:00,150.81,151.67,149.7,150.79,289813.0,150.81,151.67,149.7,150.79,289813.0
2018-02-02 12:00:00,150.79,151.92,150.69,151.75,178990.0,150.79,151.92,150.69,151.75,178990.0
2018-02-02 13:00:00,151.73,151.94,150.76,151.18,122751.0,151.73,151.94,150.76,151.18,122751.0
2018-02-02 14:00:00,151.13,151.24,150.07,150.15,176698.0,151.13,151.24,150.07,150.15,176698.0
2018-02-02 15:00:00,150.08,151.02,149.66,149.74,461375.0,150.08,151.02,149.66,149.74,461375.0
2018-02-05 09:30:00,147.29,150.64,145.43,150.61,215122.0,147.29,150.64,145.43,150.61,215122.0
2018-02-05 10:00:00,150.69,157.0,150.34,153.36,1205604.0,150.69,157.0,150.34,153.36,1205604.0
2018-02-05 11:00:00,153.38,153.61,152.24,153.12,265496.0,153.38,153.61,152.24,153.12,265496.0
2018-02-05 12:00:00,153.15,153.74,151.74,151.9,256069.0,153.15,153.74,151.74,151.9,256069.0
2018-02-05 13:00:00,151.9,152.02,150.5,151.4,208872.0,151.9,152.02,150.5,151.4,208872.0
2018-02-05 14:00:00,151.4,151.43,149.5,149.86,202720.0,151.4,151.43,149.5,149.86,202720.0
2018-02-05 15:00:00,149.86,149.86,147.15,147.4,668334.0,149.86,149.86,147.15,147.4,668334.0
2018-02-06 09:30:00,144.91,148.8,143.49,147.81,275679.0,144.91,148.8,143.49,147.81,275679.0
2018-02-06 10:00:00,147.86,149.38,145.5,146.32,327222.0,147.86,149.38,145.5,146.32,327222.0
2018-02-06 11:00:00,146.26,146.47,144.66,145.13,307414.0,146.26,146.47,144.66,145.13,307414.0
2018-02-06 12:00:00,145.13,146.76,145.11,145.72,308176.0,145.13,146.76,145.11,145.72,308176.0
2018-02-06 13:00:00,145.72,146.28,144.6,144.95,202627.0,145.72,146.28,144.6,144.95,202627.0
2018-02-06 14:00:00,144.86,146.95,144.81,146.78,245029.0,144.86,146.95,144.81,146.78,245029.0
2018-02-06 15:00:00,146.82,149.21,146.82,149.02,544853.0,146.82,149.21,146.82,149.02,544853.0
2018-02-07 09:30:00,148.62,149.53,148.07,149.14,56699.0,148.62,149.53,148.07,149.14,56699.0
2018-02-07 10:00:00,149.09,151.68,149.09,151.46,273775.0,149.09,151.68,149.09,151.46,273775.0
2018-02-07 11:00:00,151.5,153.1,151.37,152.91,303708.0,151.5,153.1,151.37,152.91,303708.0
2018-02-07 12:00:00,152.91,153.4,152.54,152.9,341920.0,152.91,153.4,152.54,152.9,341920.0
2018-02-07 13:00:00,153.01,154.03,152.07,153.02,290865.0,153.01,154.03,152.07,153.02,290865.0
2018-02-07 14:00:00,153.01,153.35,152.06,152.32,193526.0,153.01,153.35,152.06,152.32,193526.0
2018-02-07 15:00:00,152.3,153.81,152.29,153.25,491073.0,152.3,153.81,152.29,153.25,491073.0
2018-02-08 09:30:00,153.0,153.5,150.04,150.04,195755.0,153.0,153.5,150.04,150.04,195755.0
2018-02-08 10:00:00,150.1,150.7,146.15,146.55,446242.0,150.1,150.7,146.15,146.55,446242.0
2018-02-08 11:00:00,146.53,147.24,145.14,145.88,497769.0,146.53,147.24,145.14,145.88,497769.0
2018-02-08 12:00:00,145.87,146.49,143.26,144.02,296754.0,145.87,146.49,143.26,144.02,296754.0
2018-02-08 13:00:00,144.07,145.89,143.47,145.39,346866.0,144.07,145.89,143.47,145.39,346866.0
2018-02-08 14:00:00,145.39,145.46,142.88,143.02,398726.0,145.39,145.46,142.88,143.02,398726.0
2018-02-08 15:00:00,143.09,143.54,140.11,140.16,808287.0,143.09,143.54,140.11,140.16,808287.0
2018-02-09 09:30:00,142.14,144.87,141.53,143.1,248120.0,142.14,144.87,141.53,143.1,248120.0
2018-02-09 10:00:00,143.16,144.0,141.63,142.64,370313.0,143.16,144.0,141.63,142.64,370313.0
2018-02-09 11:00:00,142.64,143.22,140.42,140.42,214740.0,142.64,143.22,140.42,140.42,214740.0
2018-02-09 12:00:00,140.38,140.81,137.6,139.8,212192.0,140.38,140.81,137.6,139.8,212192.0
2018-02-09 13:00:00,139.72,141.61,138.2,141.02,213936.0,139.72,141.61,138.2,141.02,213936.0
2018-02-09 14:00:00,141.02,144.97,141.02,143.66,329983.0,141.02,144.97,141.02,143.66,329983.0
2018-02-09 15:00:00,143.69,146.77,142.63,145.14,518708.0,143.69,146.77,142.63,145.14,518708.0
2018-02-12 09:30:00,146.97,148.38,145.84,145.94,153745.0,146.97,148.38,145.84,145.94,153745.0
2018-02-12 10:00:00,145.87,146.97,145.23,146.15,113020.0,145.87,146.97,145.23,146.15,113020.0
2018-02-12 11:00:00,146.14,146.94,145.49,146.94,128316.0,146.14,146.94,145.49,146.94,128316.0
2018-02-12 12:00:00,146.94,147.22,146.28,146.97,90645.0,146.94,147.22,146.28,146.97,90645.0
2018-02-12 13:00:00,147.06,148.5,146.76,148.41,182373.0,147.06,148.5,146.76,148.41,182373.0
2018-02-12 14:00:00,148.38,148.63,147.85,148.18,214326.0,148.38,148.63,147.85,148.18,214326.0
2018-02-12 15:00:00,148.14,148.4,146.68,147.26,303170.0,148.14,148.4,146.68,147.26,303170.0
2018-02-13 09:30:00,146.04,146.92,145.57,145.78,128463.0,146.04,146.92,145.57,145.78,128463.0
2018-02-13 10:00:00,145.79,147.21,145.79,147.13,153481.0,145.79,147.21,145.79,147.13,153481.0
2018-02-13 11:00:00,147.19,147.19,145.68,146.34,128911.0,147.19,147.19,145.68,146.34,128911.0
2018-02-13 12:00:00,146.31,146.6,145.82,145.88,107083.0,146.31,146.6,145.82,145.88,107083.0
2018-02-13 13:00:00,145.95,147.68,145.93,147.42,108229.0,145.95,147.68,145.93,147.42,108229.0
2018-02-13 14:00:00,147.48,147.91,147.18,147.89,100367.0,147.48,147.91,147.18,147.89,100367.0
2018-02-13 15:00:00,147.89,148.32,147.33,147.59,328142.0,147.89,148.32,147.33,147.59,328142.0
2018-02-14 09:30:00,147.27,147.53,146.3,147.33,189848.0,147.27,147.53,146.3,147.33,189848.0
2018-02-14 10:00:00,147.32,149.0,147.32,148.0,158961.0,147.32,149.0,147.32,148.0,158961.0
2018-02-14 11:00:00,148.11,148.72,148.0,148.39,149960.0,148.11,148.72,148.0,148.39,149960.0
2018-02-14 12:00:00,148.46,148.82,147.27,148.4,158340.0,148.46,148.82,147.27,148.4,158340.0
2018-02-14 13:00:00,148.34,148.68,147.01,147.4,278119.0,148.34,148.68,147.01,147.4,278119.0
2018-02-14 14:00:00,147.44,148.04,147.3,147.55,140114.0,147.44,148.04,147.3,147.55,140114.0
2018-02-14 15:00:00,147.54,148.0,147.04,147.74,387100.0,147.54,148.0,147.04,147.74,387100.0
2018-02-15 09:30:00,148.95,148.98,148.01,148.91,157113.0,148.95,148.98,148.01,148.91,157113.0
2018-02-15 10:00:00,148.93,149.63,148.14,148.18,353431.0,148.93,149.63,148.14,148.18,353431.0
2018-02-15 11:00:00,148.18,149.22,147.8,149.08,126710.0,148.18,149.22,147.8,149.08,126710.0
2018-02-15 12:00:00,149.17,150.44,149.13,150.43,140666.0,149.17,150.44,149.13,150.43,140666.0
2018-02-15 13:00:00,150.47,151.69,150.47,151.61,134190.0,150.47,151.69,150.47,151.61,134190.0
2018-02-15 14:00:00,151.6,151.99,151.32,151.66,96086.0,151.6,151.99,151.32,151.66,96086.0
2018-02-15 15:00:00,151.65,152.79,151.63,152.54,461442.0,151.65,152.79,151.63,152.54,461442.0
2018-02-16 09:30:00,151.93,153.92,151.18,153.63,99205.0,151.93,153.92,151.18,153.63,99205.0
2018-02-16 10:00:00,153.65,155.43,152.81,154.96,244500.0,153.65,155.43,152.81,154.96,244500.0
2018-02-16 11:00:00,154.81,154.96,153.59,154.46,98404.0,154.81,154.96,153.59,154.46,98404.0
2018-02-16 12:00:00,154.5,156.19,154.48,155.62,277220.0,154.5,156.19,154.48,155.62,277220.0
2018-02-16 13:00:00,155.53,156.0,154.72,155.03,179181.0,155.53,156.0,154.72,155.03,179181.0
2018-02-16 14:00:00,155.08,155.5,154.58,155.26,155989.0,155.08,155.5,154.58,155.26,155989.0
2018-02-16 15:00:00,155.24,155.38,153.97,154.07,341446.0,155.24,155.38,153.97,154.07,341446.0
2018-02-20 09:30:00,152.9,154.74,152.03,154.53,206342.0,152.9,154.74,152.03,154.53,206342.0
2018-02-20 10:00:00,154.59,155.62,154.17,155.11,209807.0,154.59,155.62,154.17,155.11,209807.0
2018-02-20 11:00:00,155.16,156.98,155.12,156.51,166351.0,155.16,156.98,155.12,156.51,166351.0
2018-02-20 12:00:00,156.55,157.75,156.16,157.44,168100.0,156.55,157.75,156.16,157.44,168100.0
2018-02-20 13:00:00,157.36,158.13,156.47,157.26,208343.0,157.36,158.13,156.47,157.26,208343.0
2018-02-20 14:00:00,157.23,158.0,156.97,156.97,118467.0,157.23,158.0,156.97,156.97,118467.0
2018-02-20 15:00:00,157.09,157.19,155.88,156.83,290881.0,157.09,157.19,155.88,156.83,290881.0
2018-02-21 09:30:00,156.36,159.15,156.36,159.07,198983.0,156.36,159.15,156.36,159.07,198983.0
2018-02-21 10:00:00,158.93,159.81,157.81,159.52,224874.0,158.93,159.81,157.81,159.52,224874.0
2018-02-21 11:00:00,159.63,160.34,159.13,159.22,208894.0,159.63,160.34,159.13,159.22,208894.0
2018-02-21 12:00:00,159.35,159.64,158.81,159.32,101703.0,159.35,159.64,158.81,159.32,101703.0
2018-02-21 13:00:00,159.37,160.12,159.24,160.06,178677.0,159.37,160.12,159.24,160.06,178677.0
2018-02-21 14:00:00,160.06,160.73,159.2,159.2,196504.0,160.06,160.73,159.2,159.2,196504.0
2018-02-21 15:00:00,159.22,159.47,157.48,157.59,394758.0,159.22,159.47,157.48,157.59,394758.0
2018-02-22 09:30:00,157.78,159.31,157.78,158.35,65990.0,157.78,159.31,157.78,158.35,65990.0
2018-02-22 10:00:00,158.47,158.94,157.86,158.15,141134.0,158.47,158.94,157.86,158.15,141134.0
2018-02-22 11:00:00,158.15,158.99,157.9,158.39,75006.0,158.15,158.99,157.9,158.39,75006.0
2018-02-22 12:00:00,158.35,158.98,157.91,158.21,53293.0,158.35,158.98,157.91,158.21,53293.0
2018-02-22 13:00:00,158.08,158.38,156.01,156.9,176381.0,158.08,158.38,156.01,156.9,176381.0
2018-02-22 14:00:00,156.92,157.19,156.2,156.38,100172.0,156.92,157.19,156.2,156.38,100172.0
2018-02-22 15:00:00,156.37,156.92,155.69,156.07,289173.0,156.37,156.92,155.69,156.07,289173.0
2018-02-23 09:30:00,156.86,158.0,156.86,157.9,60128.0,156.86,158.0,156.86,157.9,60128.0
2018-02-23 10:00:00,157.83,158.86,157.79,158.75,106663.0,157.83,158.86,157.79,158.75,106663.0
2018-02-23 11:00:00,158.77,159.58,158.75,159.34,131464.0,158.77,159.58,158.75,159.34,131464.0
2018-02-23 12:00:00,159.33,159.36,158.52,158.82,66630.0,159.33,159.36,158.52,158.82,66630.0
2018-02-23 13:00:00,158.78,159.52,158.71,159.29,82671.0,158.78,159.52,158.71,159.29,82671.0
2018-02-23 14:00:00,159.3,159.92,159.06,159.78,77920.0,159.3,159.92,159.06,159.78,77920.0
2018-02-23 15:00:00,159.76,160.63,159.71,160.41,267313.0,159.76,160.63,159.71,160.41,267313.0
2018-02-26 09:30:00,160.8,162.64,160.3,161.02,125332.0,160.8,162.64,160.3,161.02,125332.0
2018-02-26 10:00:00,161.14,161.29,159.66,160.47,104731.0,161.14,161.29,159.66,160.47,104731.0
2018-02-26 11:00:00,160.61,162.32,160.53,162.17,141036.0,160.61,162.32,160.53,162.17,141036.0
2018-02-26 12:00:00,162.14,162.26,161.84,162.07,81115.0,162.14,162.26,161.84,162.07,81115.0
2018-02-26 13:00:00,162.12,162.36,161.28,161.85,121887.0,162.12,162.36,161.28,161.85,121887.0
2018-02-26 14:00:00,161.85,162.0,160.96,161.01,107675.0,161.85,162.0,160.96,161.01,107675.0
2018-02-26 15:00:00,161.0,161.33,160.05,160.59,233453.0,161.0,161.33,160.05,160.59,233453.0
2018-02-27 09:30:00,161.27,162.38,160.75,161.36,107121.0,161.27,162.38,160.75,161.36,107121.0
2018-02-27 10:00:00,161.31,163.12,161.27,161.99,263613.0,161.31,163.12,161.27,161.99,263613.0
2018-02-27 11:00:00,162.0,162.59,161.62,162.2,137139.0,162.0,162.59,161.62,162.2,137139.0
2018-02-27 12:00:00,162.18,163.48,161.95,163.38,190585.0,162.18,163.48,161.95,163.38,190585.0
2018-02-27 13:00:00,163.38,164.21,163.2,163.78,170403.0,163.38,164.21,163.2,163.78,170403.0
2018-02-27 14:00:00,163.79,164.24,163.23,164.04,157932.0,163.79,164.24,163.23,164.04,157932.0
2018-02-27 15:00:00,164.01,164.01,162.88,163.36,363727.0,164.01,164.01,162.88,163.36,363727.0
2018-02-28 09:30:00,163.27,165.4,162.41,164.97,120057.0,163.27,165.4,162.41,164.97,120057.0
2018-02-28 10:00:00,164.97,165.68,164.24,164.52,172830.0,164.97,165.68,164.24,164.52,172830.0
2018-02-28 11:00:00,164.48,165.45,164.11,164.87,212664.0,164.48,165.45,164.11,164.87,212664.0
2018-02-28 12:00:00,164.89,165.15,164.4,164.97,128646.0,164.89,165.15,164.4,164.97,128646.0
2018-02-28 13:00:00,164.9,165.12,164.52,164.7,79309.0,164.9,165.12,164.52,164.7,79309.0
2018-02-28 14:00:00,164.81,164.87,163.05,163.12,119950.0,164.81,164.87,163.05,163.12,119950.0
2018-02-28 15:00:00,163.2,163.37,160.86,161.03,382367.0,163.2,163.37,160.86,161.03,382367.0
2018-03-01 09:30:00,162.62,164.26,159.73,159.97,158594.0,162.62,164.26,159.73,159.97,158594.0
2018-03-01 10:00:00,159.95,161.66,159.36,160.42,170919.0,159.95,161.66,159.36,160.42,170919.0
2018-03-01 11:00:00,160.67,161.87,160.33,161.44,159550.0,160.67,161.87,160.33,161.44,159550.0
2018-03-01 12:00:00,161.57,161.57,160.06,160.81,114739.0,161.57,161.57,160.06,160.81,114739.0
2018-03-01 13:00:00,160.56,160.56,158.69,158.69,172376.0,160.56,160.56,158.69,158.69,172376.0
2018-03-01 14:00:00,158.81,160.0,157.87,159.96,247779.0,158.81,160.0,157.87,159.96,247779.0
2018-03-01 15:00:00,159.87,161.1,159.11,159.54,595760.0,159.87,161.1,159.11,159.54,595760.0
2018-03-02 09:30:00,158.65,159.56,157.52,158.67,162994.0,158.65,159.56,157.52,158.67,162994.0
2018-03-02 10:00:00,158.76,160.35,157.66,160.04,311999.0,158.76,160.35,157.66,160.04,311999.0
2018-03-02 11:00:00,160.05,162.28,159.75,162.28,135228.0,160.05,162.28,159.75,162.28,135228.0
2018-03-02 12:00:00,162.24,164.14,161.72,163.9,174453.0,162.24,164.14,161.72,163.9,174453.0
2018-03-02 13:00:00,163.91,164.3,162.71,163.93,190466.0,163.91,164.3,162.71,163.93,190466.0
2018-03-02 14:00:00,163.93,165.69,163.84,165.51,231498.0,163.93,165.69,163.84,165.51,231498.0
2018-03-02 15:00:00,165.48,167.1,165.02,166.78,631833.0,165.48,167.1,165.02,166.78,631833.0
2018-03-05 09:30:00,164.76,165.89,163.81,164.42,156699.0,164.76,165.89,163.81,164.42,156699.0
2018-03-05 10:00:00,164.38,166.09,163.92,165.69,359833.0,164.38,166.09,163.92,165.69,359833.0
2018-03-05 11:00:00,165.75,167.44,165.38,167.23,172558.0,165.75,167.44,165.38,167.23,172558.0
2018-03-05 12:00:00,167.38,167.83,167.02,167.48,107786.0,167.38,167.83,167.02,167.48,107786.0
2018-03-05 13:00:00,167.53,168.12,167.32,167.51,101579.0,167.53,168.12,167.32,167.51,101579.0
2018-03-05 14:00:00,167.72,168.75,167.34,168.51,173480.0,167.72,168.75,167.34,168.51,173480.0
2018-03-05 15:00:00,168.53,169.19,168.05,168.34,425479.0,168.53,169.19,168.05,168.34,425479.0
2018-03-06 09:30:00,169.4,170.15,168.5,169.3,148311.0,169.4,170.15,168.5,169.3,148311.0
2018-03-06 10:00:00,169.41,170.2,168.69,168.79,398087.0,169.41,170.2,168.69,168.79,398087.0
2018-03-06 11:00:00,168.79,169.66,168.41,169.66,330484.0,168.79,169.66,168.41,169.66,330484.0
2018-03-06 12:00:00,169.7,170.84,169.33,170.75,207235.0,169.7,170.84,169.33,170.75,207235.0
2018-03-06 13:00:00,170.7,171.33,170.37,170.89,308646.0,170.7,171.33,170.37,170.89,308646.0
2018-03-06 14:00:00,170.9,171.66,170.88,171.2,244254.0,170.9,171.66,170.88,171.2,244254.0
2018-03-06 15:00:00,171.19,171.91,170.39,171.07,515081.0,171.19,171.91,170.39,171.07,515081.0
2018-03-07 09:30:00,169.45,172.83,169.38,172.5,131519.0,169.45,172.83,169.38,172.5,131519.0
2018-03-07 10:00:00,172.52,174.13,172.14,173.73,257307.0,172.52,174.13,172.14,173.73,257307.0
2018-03-07 11:00:00,173.8,174.19,172.31,172.31,217146.0,173.8,174.19,172.31,172.31,217146.0
2018-03-07 12:00:00,172.31,173.57,171.77,173.45,162277.0,172.31,173.57,171.77,173.45,162277.0
2018-03-07 13:00:00,173.54,173.58,172.74,173.16,96267.0,173.54,173.58,172.74,173.16,96267.0
2018-03-07 14:00:00,173.21,173.65,172.69,172.75,142038.0,173.21,173.65,172.69,172.75,142038.0
2018-03-07 15:00:00,172.79,173.77,172.79,173.07,263095.0,172.79,173.77,172.79,173.07,263095.0
2018-03-08 09:30:00,174.68,175.4,173.53,174.08,131078.0,174.68,175.4,173.53,174.08,131078.0
2018-03-08 10:00:00,174.15,174.84,173.12,174.72,200537.0,174.15,174.84,173.12,174.72,200537.0
2018-03-08 11:00:00,174.58,175.65,174.29,175.49,141199.0,174.58,175.65,174.29,175.49,141199.0
2018-03-08 12:00:00,175.45,175.47,174.1,174.53,111144.0,175.45,175.47,174.1,174.53,111144.0
2018-03-08 13:00:00,174.47,174.48,172.55,173.83,176504.0,174.47,174.48,172.55,173.83,176504.0
2018-03-08 14:00:00,173.92,174.42,173.0,173.01,96738.0,173.92,174.42,173.0,173.01,96738.0
2018-03-08 15:00:00,173.01,173.82,172.4,172.99,457601.0,173.01,173.82,172.4,172.99,457601.0
2018-03-09 09:30:00,174.34,174.99,173.57,174.48,146822.0,174.34,174.99,173.57,174.48,146822.0
2018-03-09 10:00:00,174.39,174.7,173.6,173.95,185567.0,174.39,174.7,173.6,173.95,185567.0
2018-03-09 11:00:00,173.93,174.32,173.04,173.3,155176.0,173.93,174.32,173.04,173.3,155176.0
2018-03-09 12:00:00,173.36,173.74,172.91,172.98,184612.0,173.36,173.74,172.91,172.98,184612.0
2018-03-09 13:00:00,173.03,173.32,172.8,173.0,218185.0,173.03,173.32,172.8,173.0,218185.0
2018-03-09 14:00:00,173.08,173.24,172.65,172.95,415582.0,173.08,173.24,172.65,172.95,415582.0
2018-03-09 15:00:00,172.94,173.17,172.46,173.05,567597.0,172.94,173.17,172.46,173.05,567597.0
2018-03-12 09:30:00,172.76,173.79,171.56,172.08,141786.0,172.76,173.79,171.56,172.08,141786.0
2018-03-12 10:00:00,172.13,172.79,171.9,172.38,537742.0,172.13,172.79,171.9,172.38,537742.0
2018-03-12 11:00:00,172.4,174.09,172.4,173.82,155451.0,172.4,174.09,172.4,173.82,155451.0
2018-03-12 12:00:00,173.86,175.32,173.67,175.15,160133.0,173.86,175.32,173.67,175.15,160133.0
2018-03-12 13:00:00,175.15,175.9,174.78,175.3,169738.0,175.15,175.9,174.78,175.3,169738.0
2018-03-12 14:00:00,175.26,175.45,174.62,174.88,185236.0,175.26,175.45,174.62,174.88,185236.0
2018-03-12 15:00:00,174.84,175.03,174.33,174.43,259097.0,174.84,175.03,174.33,174.43,259097.0
2018-03-13 09:30:00,175.99,175.99,173.71,174.2,121330.0,175.99,175.99,173.71,174.2,121330.0
2018-03-13 10:00:00,174.19,175.08,173.68,174.19,164914.0,174.19,175.08,173.68,174.19,164914.0
2018-03-13 11:00:00,174.16,174.44,173.18,173.5,240035.0,174.16,174.44,173.18,173.5,240035.0
2018-03-13 12:00:00,173.53,173.9,172.17,173.74,164626.0,173.53,173.9,172.17,173.74,164626.0
2018-03-13 13:00:00,173.83,175.39,173.83,175.17,100830.0,173.83,175.39,173.83,175.17,100830.0
2018-03-13 14:00:00,175.18,175.27,173.91,174.34,214133.0,175.18,175.27,173.91,174.34,214133.0
2018-03-13 15:00:00,174.38,174.46,173.51,173.96,316932.0,174.38,174.46,173.51,173.96,316932.0
2018-03-14 09:30:00,175.37,175.52,173.49,174.59,143962.0,175.37,175.52,173.49,174.59,143962.0
2018-03-14 10:00:00,174.9,174.91,174.04,174.66,158044.0,174.9,174.91,174.04,174.66,158044.0
2018-03-14 11:00:00,174.65,174.94,173.93,174.57,134768.0,174.65,174.94,173.93,174.57,134768.0
2018-03-14 12:00:00,174.58,175.71,174.58,175.38,149738.0,174.58,175.71,174.58,175.38,149738.0
2018-03-14 13:00:00,175.34,176.54,175.11,176.13,167681.0,175.34,176.54,175.11,176.13,167681.0
2018-03-14 14:00:00,176.13,176.56,175.22,175.9,117630.0,176.13,176.56,175.22,175.9,117630.0
2018-03-14 15:00:00,175.82,176.16,175.13,175.34,229959.0,175.82,176.16,175.13,175.34,229959.0
2018-03-15 09:30:00,175.96,176.0,174.1,175.03,71789.0,175.96,176.0,174.1,175.03,71789.0
2018-03-15 10:00:00,175.1,175.5,174.25,175.0,132020.0,175.1,175.5,174.25,175.0,132020.0
2018-03-15 11:00:00,175.02,175.26,174.01,174.13,134792.0,175.02,175.26,174.01,174.13,134792.0
2018-03-15 12:00:00,174.21,174.38,173.62,173.72,81108.0,174.21,174.38,173.62,173.72,81108.0
2018-03-15 13:00:00,173.75,174.12,171.49,171.53,154802.0,173.75,174.12,171.49,171.53,154802.0
2018-03-15 14:00:00,171.36,173.96,170.91,173.88,177746.0,171.36,173.96,170.91,173.88,177746.0
2018-03-15 15:00:00,173.87,174.27,173.58,173.83,207919.0,173.87,174.27,173.58,173.83,207919.0
2018-03-16 09:30:00,174.82,175.0,173.85,174.14,85913.0,174.82,175.0,173.85,174.14,85913.0
2018-03-16 10:00:00,174.17,174.2,172.01,172.16,131259.0,174.17,174.2,172.01,172.16,131259.0
2018-03-16 11:00:00,172.26,172.26,169.07,169.38,271563.0,172.26,172.26,169.07,169.38,271563.0
2018-03-16 12:00:00,169.41,170.17,169.34,170.0,149426.0,169.41,170.17,169.34,170.0,149426.0
2018-03-16 13:00:00,170.0,170.23,169.75,169.87,144028.0,170.0,170.23,169.75,169.87,144028.0
2018-03-16 14:00:00,169.92,170.48,169.91,170.28,144774.0,169.92,170.48,169.91,170.28,144774.0
2018-03-16 15:00:00,170.24,170.5,169.94,169.98,416657.0,170.24,170.5,169.94,169.98,416657.0
2018-03-19 09:30:00,169.8,172.42,169.5,171.86,137378.0,169.8,172.42,169.5,171.86,137378.0
2018-03-19 10:00:00,171.86,172.78,169.9,169.9,228409.0,171.86,172.78,169.9,169.9,228409.0
2018-03-19 11:00:00,169.92,171.42,168.49,168.71,245653.0,169.92,171.42,168.49,168.71,245653.0
2018-03-19 12:00:00,168.71,168.9,167.42,168.29,223349.0,168.71,168.9,167.42,168.29,223349.0
2018-03-19 13:00:00,168.29,168.61,167.57,168.04,143887.0,168.29,168.61,167.57,168.04,143887.0
2018-03-19 14:00:00,167.98,168.95,167.98,168.7,133329.0,167.98,168.95,167.98,168.7,133329.0
2018-03-19 15:00:00,168.59,170.22,168.45,169.84,325380.0,168.59,170.22,168.45,169.84,325380.0
2018-03-20 09:30:00,169.87,171.38,169.23,170.38,157972.0,169.87,171.38,169.23,170.38,157972.0
2018-03-20 10:00:00,170.61,171.72,170.09,171.66,242478.0,170.61,171.72,170.09,171.66,242478.0
2018-03-20 11:00:00,171.69,172.41,170.92,171.97,181829.0,171.69,172.41,170.92,171.97,181829.0
2018-03-20 12:00:00,171.99,173.38,171.69,172.81,146139.0,171.99,173.38,171.69,172.81,146139.0
2018-03-20 13:00:00,172.78,173.15,172.12,172.22,119188.0,172.78,173.15,172.12,172.22,119188.0
2018-03-20 14:00:00,172.17,173.03,172.09,172.45,178135.0,172.17,173.03,172.09,172.45,178135.0
2018-03-20 15:00:00,172.37,172.94,172.04,172.12,243248.0,172.37,172.94,172.04,172.12,243248.0
2018-03-21 09:30:00,171.99,174.17,171.5,173.82,136113.0,171.99,174.17,171.5,173.82,136113.0
2018-03-21 10:00:00,173.6,175.61,173.29,175.21,278530.0,173.6,175.61,173.29,175.21,278530.0
2018-03-21 11:00:00,175.25,176.2,174.87,175.72,128601.0,175.25,176.2,174.87,175.72,128601.0
2018-03-21 12:00:00,175.81,175.99,175.21,175.58,101106.0,175.81,175.99,175.21,175.58,101106.0
2018-03-21 13:00:00,175.57,175.97,174.34,174.38,104239.0,175.57,175.97,174.34,174.38,104239.0
2018-03-21 14:00:00,174.46,175.44,172.21,172.89,201784.0,174.46,175.44,172.21,172.89,201784.0
2018-03-21 15:00:00,172.78,174.04,172.69,173.21,294291.0,172.78,174.04,172.69,173.21,294291.0
2018-03-22 09:30:00,171.34,172.77,170.39,172.03,93734.0,171.34,172.77,170.39,172.03,93734.0
2018-03-22 10:00:00,172.09,172.83,170.84,171.48,200464.0,172.09,172.83,170.84,171.48,200464.0
2018-03-22 11:00:00,171.5,171.98,169.2,169.65,159757.0,171.5,171.98,169.2,169.65,159757.0
2018-03-22 12:00:00,169.61,171.1,169.56,170.73,119135.0,169.61,171.1,169.56,170.73,119135.0
2018-03-22 13:00:00,170.69,171.29,170.02,170.55,99536.0,170.69,171.29,170.02,170.55,99536.0
2018-03-22 14:00:00,170.59,171.05,169.62,169.8,145484.0,170.59,171.05,169.62,169.8,145484.0
2018-03-22 15:00:00,169.77,170.34,168.0,168.76,441199.0,169.77,170.34,168.0,168.76,441199.0
2018-03-23 09:30:00,168.98,170.63,167.65,168.04,112581.0,168.98,170.63,167.65,168.04,112581.0
2018-03-23 10:00:00,168.26,170.1,167.05,169.18,141585.0,168.26,170.1,167.05,169.18,141585.0
2018-03-23 11:00:00,169.18,169.38,167.3,167.42,100200.0,169.18,169.38,167.3,167.42,100200.0
2018-03-23 12:00:00,167.3,168.16,167.2,167.36,98475.0,167.3,168.16,167.2,167.36,98475.0
2018-03-23 13:00:00,167.25,168.89,166.76,168.46,83788.0,167.25,168.89,166.76,168.46,83788.0
2018-03-23 14:00:00,168.55,168.8,166.27,166.41,105609.0,168.55,168.8,166.27,166.41,105609.0
2018-03-23 15:00:00,166.38,166.52,164.52,164.63,396932.0,166.38,166.52,164.52,164.63,396932.0
2018-03-26 09:30:00,168.55,170.43,168.08,169.89,223855.0,168.55,170.43,168.08,169.89,223855.0
2018-03-26 10:00:00,169.91,170.77,168.68,169.0,262664.0,169.91,170.77,168.68,169.0,262664.0
2018-03-26 11:00:00,168.84,169.71,167.81,169.19,158760.0,168.84,169.71,167.81,169.19,158760.0
2018-03-26 12:00:00,169.15,170.44,169.05,169.68,74972.0,169.15,170.44,169.05,169.68,74972.0
2018-03-26 13:00:00,169.77,170.69,169.77,170.47,114137.0,169.77,170.69,169.77,170.47,114137.0
2018-03-26 14:00:00,170.53,171.59,170.25,170.95,159389.0,170.53,171.59,170.25,170.95,159389.0
2018-03-26 15:00:00,171.0,172.04,170.61,171.45,346975.0,171.0,172.04,170.61,171.45,346975.0
2018-03-27 09:30:00,173.21,173.38,170.47,171.23,107882.0,173.21,173.38,170.47,171.23,107882.0
2018-03-27 10:00:00,171.25,171.42,169.76,169.94,148994.0,171.25,171.42,169.76,169.94,148994.0
2018-03-27 11:00:00,170.04,170.33,168.84,169.97,104506.0,170.04,170.33,168.84,169.97,104506.0
2018-03-27 12:00:00,170.06,170.2,167.15,167.63,200177.0,170.06,170.2,167.15,167.63,200177.0
2018-03-27 13:00:00,167.67,167.85,165.54,166.11,123475.0,167.67,167.85,165.54,166.11,123475.0
2018-03-27 14:00:00,166.26,166.26,163.95,164.05,198626.0,166.26,166.26,163.95,164.05,198626.0
2018-03-27 15:00:00,164.16,164.25,161.36,162.73,481335.0,164.16,164.25,161.36,162.73,481335.0
2018-03-28 09:30:00,163.0,164.02,157.8,161.09,356704.0,163.0,164.02,157.8,161.09,356704.0
2018-03-28 10:00:00,161.19,161.94,157.16,158.22,545415.0,161.19,161.94,157.16,158.22,545415.0
2018-03-28 11:00:00,158.23,160.09,157.21,158.67,355785.0,158.23,160.09,157.21,158.67,355785.0
2018-03-28 12:00:00,158.67,161.09,158.2,158.27,187426.0,158.67,161.09,158.2,158.27,187426.0
2018-03-28 13:00:00,158.23,160.36,157.88,160.06,264471.0,158.23,160.36,157.88,160.06,264471.0
2018-03-28 14:00:00,160.11,160.5,158.91,159.11,222764.0,160.11,160.5,158.91,159.11,222764.0
2018-03-28 15:00:00,159.1,160.66,159.0,159.73,554868.0,159.1,160.66,159.0,159.73,554868.0
2018-03-29 09:30:00,161.6,162.34,160.27,160.7,88215.0,161.6,162.34,160.27,160.7,88215.0
2018-03-29 10:00:00,160.76,164.67,160.7,164.67,209914.0,160.76,164.67,160.7,164.67,209914.0
2018-03-29 11:00:00,164.68,165.93,163.98,165.15,229345.0,164.68,165.93,163.98,165.15,229345.0
2018-03-29 12:00:00,165.0,165.53,164.34,165.29,149306.0,165.0,165.53,164.34,165.29,149306.0
2018-03-29 13:00:00,165.4,167.25,164.48,166.99,122140.0,165.4,167.25,164.48,166.99,122140.0
2018-03-29 14:00:00,166.96,167.46,166.09,167.28,205792.0,166.96,167.46,166.09,167.28,205792.0
2018-03-29 15:00:00,167.2,167.35,165.11,165.4,462854.0,167.2,167.35,165.11,165.4,462854.0
2018-04-02 09:30:00,164.44,165.85,162.83,163.13,161502.0,164.44,165.85,162.83,163.13,161502.0
2018-04-02 10:00:00,163.17,163.18,160.99,161.94,232209.0,163.17,163.18,160.99,161.94,232209.0
2018-04-02 11:00:00,161.82,162.0,160.53,160.91,180630.0,161.82,162.0,160.53,160.91,180630.0
2018-04-02 12:00:00,160.75,162.53,160.5,162.14,149091.0,160.75,162.53,160.5,162.14,149091.0
2018-04-02 13:00:00,162.06,162.22,160.7,161.38,123925.0,162.06,162.22,160.7,161.38,123925.0
2018-04-02 14:00:00,161.33,161.33,159.24,160.18,190227.0,161.33,161.33,159.24,160.18,190227.0
2018-04-02 15:00:00,160.12,161.98,159.66,161.49,468460.0,160.12,161.98,159.66,161.49,468460.0
2018-04-03 09:30:00,166.6,167.97,163.18,163.75,173670.0,166.6,167.97,163.18,163.75,173670.0
2018-04-03 10:00:00,163.58,163.76,160.14,162.87,359429.0,163.58,163.76,160.14,162.87,359429.0
2018-04-03 11:00:00,162.87,164.22,160.8,160.87,161776.0,162.87,164.22,160.8,160.87,161776.0
2018-04-03 12:00:00,160.86,161.61,160.07,160.99,160459.0,160.86,161.61,160.07,160.99,160459.0
2018-04-03 13:00:00,161.01,161.52,160.63,161.14,112885.0,161.01,161.52,160.63,161.14,112885.0
2018-04-03 14:00:00,161.13,161.53,160.17,161.44,142347.0,161.13,161.53,160.17,161.44,142347.0
2018-04-03 15:00:00,161.4,162.24,161.15,161.77,292522.0,161.4,162.24,161.15,161.77,292522.0
2018-04-04 09:30:00,156.5,159.32,156.0,159.25,181427.0,156.5,159.32,156.0,159.25,181427.0
2018-04-04 10:00:00,159.05,160.81,158.37,160.81,228075.0,159.05,160.81,158.37,160.81,228075.0
2018-04-04 11:00:00,160.82,162.37,159.82,162.13,193293.0,160.82,162.37,159.82,162.13,193293.0
2018-04-04 12:00:00,162.06,162.52,161.54,161.92,139948.0,162.06,162.52,161.54,161.92,139948.0
2018-04-04 13:00:00,161.96,162.15,160.84,161.62,119501.0,161.96,162.15,160.84,161.62,119501.0
2018-04-04 14:00:00,161.68,163.89,161.48,162.98,227847.0,161.68,163.89,161.48,162.98,227847.0
2018-04-04 15:00:00,162.98,164.99,162.86,164.69,543812.0,162.98,164.99,162.86,164.69,543812.0
2018-04-05 09:30:00,166.78,167.98,165.56,166.66,261376.0,166.78,167.98,165.56,166.66,261376.0
2018-04-05 10:00:00,166.66,167.22,164.62,166.88,161248.0,166.66,167.22,164.62,166.88,161248.0
2018-04-05 11:00:00,166.88,168.16,166.84,168.05,153320.0,166.88,168.16,166.84,168.05,153320.0
2018-04-05 12:00:00,168.02,168.09,166.59,167.03,112831.0,168.02,168.09,166.59,167.03,112831.0
2018-04-05 13:00:00,166.93,167.24,165.21,165.93,122647.0,166.93,167.24,165.21,165.93,122647.0
2018-04-05 14:00:00,165.99,167.32,165.86,167.16,163836.0,165.99,167.32,165.86,167.16,163836.0
2018-04-05 15:00:00,167.22,167.22,165.65,165.77,306603.0,167.22,167.22,165.65,165.77,306603.0
2018-04-06 09:30:00,163.96,166.88,163.67,165.22,81376.0,163.96,166.88,163.67,165.22,81376.0
2018-04-06 10:00:00,165.22,165.82,163.79,164.31,113300.0,165.22,165.82,163.79,164.31,113300.0
2018-04-06 11:00:00,164.2,164.93,163.37,164.88,97445.0,164.2,164.93,163.37,164.88,97445.0
2018-04-06 12:00:00,164.79,164.87,163.66,164.56,81721.0,164.79,164.87,163.66,164.56,81721.0
2018-04-06 13:00:00,164.46,164.92,162.55,162.55,64494.0,164.46,164.92,162.55,162.55,64494.0
2018-04-06 14:00:00,162.64,163.41,161.45,161.6,121491.0,162.64,163.41,161.45,161.6,121491.0
2018-04-06 15:00:00,161.61,163.49,161.24,162.93,267347.0,161.61,163.49,161.24,162.93,267347.0
2018-04-09 09:30:00,164.56,165.64,164.11,164.74,93793.0,164.56,165.64,164.11,164.74,93793.0
2018-04-09 10:00:00,164.73,165.87,164.62,165.52,103828.0,164.73,165.87,164.62,165.52,103828.0
2018-04-09 11:00:00,165.49,165.98,164.9,165.73,85329.0,165.49,165.98,164.9,165.73,85329.0
2018-04-09 12:00:00,165.73,166.35,165.12,165.47,69634.0,165.73,166.35,165.12,165.47,69634.0
2018-04-09 13:00:00,165.65,166.23,165.51,165.51,90723.0,165.65,166.23,165.51,165.51,90723.0
2018-04-09 14:00:00,165.52,165.77,164.03,165.34,84192.0,165.52,165.77,164.03,165.34,84192.0
2018-04-09 15:00:00,165.33,165.35,162.65,162.88,285344.0,165.33,165.35,162.65,162.88,285344.0
2018-04-10 09:30:00,166.25,167.43,162.13,163.8,166670.0,166.25,167.43,162.13,163.8,166670.0
2018-04-10 10:00:00,163.8,164.63,163.17,164.21,143238.0,163.8,164.63,163.17,164.21,143238.0
2018-04-10 11:00:00,164.34,165.85,163.7,165.35,144636.0,164.34,165.85,163.7,165.35,144636.0
2018-04-10 12:00:00,165.42,165.8,164.38,164.57,165435.0,165.42,165.8,164.38,164.57,165435.0
2018-04-10 13:00:00,164.56,165.93,164.4,165.72,89932.0,164.56,165.93,164.4,165.72,89932.0
2018-04-10 14:00:00,165.75,166.77,165.58,166.69,116976.0,165.75,166.77,165.58,166.69,116976.0
2018-04-10 15:00:00,166.72,167.18,165.67,166.58,402572.0,166.72,167.18,165.67,166.58,402572.0
2018-04-11 09:30:00,165.08,165.91,164.47,165.57,86952.0,165.08,165.91,164.47,165.57,86952.0
2018-04-11 10:00:00,165.45,167.14,164.65,165.48,155075.0,165.45,167.14,164.65,165.48,155075.0
2018-04-11 11:00:00,165.33,167.89,164.76,167.36,94954.0,165.33,167.89,164.76,167.36,94954.0
2018-04-11 12:00:00,167.36,168.24,167.34,167.43,92936.0,167.36,168.24,167.34,167.43,92936.0
2018-04-11 13:00:00,167.47,167.85,167.0,167.28,79631.0,167.47,167.85,167.0,167.28,79631.0
2018-04-11 14:00:00,167.4,167.45,166.42,166.83,176279.0,167.4,167.45,166.42,166.83,176279.0
2018-04-11 15:00:00,166.85,166.97,166.01,166.44,363241.0,166.85,166.97,166.01,166.44,363241.0
2018-04-12 09:30:00,166.73,169.08,166.54,169.0,88083.0,166.73,169.08,166.54,169.0,88083.0
2018-04-12 10:00:00,168.93,170.11,168.44,169.33,200759.0,168.93,170.11,168.44,169.33,200759.0
2018-04-12 11:00:00,169.21,170.17,168.79,169.06,128815.0,169.21,170.17,168.79,169.06,128815.0
2018-04-12 12:00:00,169.07,169.19,168.64,169.06,205279.0,169.07,169.19,168.64,169.06,205279.0
2018-04-12 13:00:00,169.03,169.34,167.96,168.55,155607.0,169.03,169.34,167.96,168.55,155607.0
2018-04-12 14:00:00,168.55,169.31,168.37,168.96,94814.0,168.55,169.31,168.37,168.96,94814.0
2018-04-12 15:00:00,168.95,169.52,168.48,168.57,242040.0,168.95,169.52,168.48,168.57,242040.0
2018-04-13 09:30:00,170.08,171.3,168.0,168.92,152682.0,170.08,171.3,168.0,168.92,152682.0
2018-04-13 10:00:00,168.96,168.96,166.73,166.87,246381.0,168.96,168.96,166.73,166.87,246381.0
2018-04-13 11:00:00,166.51,168.03,166.05,167.91,108878.0,166.51,168.03,166.05,167.91,108878.0
2018-04-13 12:00:00,167.99,168.44,167.68,168.4,68490.0,167.99,168.44,167.68,168.4,68490.0
2018-04-13 13:00:00,168.34,168.71,167.81,168.58,75345.0,168.34,168.71,167.81,168.58,75345.0
2018-04-13 14:00:00,168.58,169.19,167.38,167.55,101188.0,168.58,169.19,167.38,167.55,101188.0
2018-04-13 15:00:00,167.56,167.56,164.78,166.88,280096.0,167.56,167.56,164.78,166.88,280096.0
2018-04-16 09:30:00,168.51,169.23,167.27,168.28,96011.0,168.51,169.23,167.27,168.28,96011.0
2018-04-16 10:00:00,168.29,169.52,168.1,168.96,119780.0,168.29,169.52,168.1,168.96,119780.0
2018-04-16 11:00:00,168.96,169.78,168.02,169.72,71546.0,168.96,169.78,168.02,169.72,71546.0
2018-04-16 12:00:00,169.74,170.72,169.69,170.2,173666.0,169.74,170.72,169.69,170.2,173666.0
2018-04-16 13:00:00,170.24,170.37,169.22,169.46,93371.0,170.24,170.37,169.22,169.46,93371.0
2018-04-16 14:00:00,169.41,169.62,168.6,168.8,84421.0,169.41,169.62,168.6,168.8,84421.0
2018-04-16 15:00:00,168.83,169.59,168.55,169.45,241937.0,168.83,169.59,168.55,169.45,241937.0
2018-04-17 09:30:00,171.0,172.9,171.0,172.82,105667.0,171.0,172.9,171.0,172.82,105667.0
2018-04-17 10:00:00,172.96,174.17,172.83,174.11,202797.0,172.96,174.17,172.83,174.11,202797.0
2018-04-17 11:00:00,174.12,174.79,173.68,173.97,203440.0,174.12,174.79,173.68,173.97,203440.0
2018-04-17 12:00:00,174.02,174.91,173.96,174.35,130584.0,174.02,174.91,173.96,174.35,130584.0
2018-04-17 13:00:00,174.33,174.64,173.72,174.1,137450.0,174.33,174.64,173.72,174.1,137450.0
2018-04-17 14:00:00,174.07,174.59,173.86,174.24,148376.0,174.07,174.59,173.86,174.24,148376.0
2018-04-17 15:00:00,174.23,175.03,174.16,174.53,343924.0,174.23,175.03,174.16,174.53,343924.0
2018-04-18 09:30:00,175.39,175.54,172.73,174.45,126198.0,175.39,175.54,172.73,174.45,126198.0
2018-04-18 10:00:00,174.41,174.56,171.21,173.65,334255.0,174.41,174.56,171.21,173.65,334255.0
2018-04-18 11:00:00,173.7,175.12,173.57,174.33,123091.0,173.7,175.12,173.57,174.33,123091.0
2018-04-18 12:00:00,174.43,175.07,174.36,174.89,144005.0,174.43,175.07,174.36,174.89,144005.0
2018-04-18 13:00:00,174.84,175.16,174.49,174.71,93924.0,174.84,175.16,174.49,174.71,93924.0
2018-04-18 14:00:00,174.55,175.25,174.55,174.77,165030.0,174.55,175.25,174.55,174.77,165030.0
2018-04-18 15:00:00,174.81,174.97,173.92,174.28,310558.0,174.81,174.97,173.92,174.28,310558.0
2018-04-19 09:30:00,173.29,174.36,171.81,172.62,102020.0,173.29,174.36,171.81,172.62,102020.0
2018-04-19 10:00:00,172.7,172.97,171.34,171.65,146267.0,172.7,172.97,171.34,171.65,146267.0
2018-04-19 11:00:00,171.71,172.15,171.11,171.84,109790.0,171.71,172.15,171.11,171.84,109790.0
2018-04-19 12:00:00,171.7,172.1,171.27,171.42,65924.0,171.7,172.1,171.27,171.42,65924.0
2018-04-19 13:00:00,171.4,171.94,170.88,171.75,73044.0,171.4,171.94,170.88,171.75,73044.0
2018-04-19 14:00:00,171.71,172.13,171.47,171.83,88168.0,171.71,172.13,171.47,171.83,88168.0
2018-04-19 15:00:00,171.82,173.13,171.65,172.98,292763.0,171.82,173.13,171.65,172.98,292763.0
2018-04-20 09:30:00,171.69,171.89,169.64,170.58,146493.0,171.69,171.89,169.64,170.58,146493.0
2018-04-20 10:00:00,170.57,172.55,170.06,170.75,202449.0,170.57,172.55,170.06,170.75,202449.0
2018-04-20 11:00:00,170.71,170.71,168.47,169.14,207398.0,170.71,170.71,168.47,169.14,207398.0
2018-04-20 12:00:00,169.15,169.47,168.52,168.7,146399.0,169.15,169.47,168.52,168.7,146399.0
2018-04-20 13:00:00,168.61,169.53,168.44,168.86,124466.0,168.61,169.53,168.44,168.86,124466.0
2018-04-20 14:00:00,168.87,169.16,168.35,168.95,125059.0,168.87,169.16,168.35,168.95,125059.0
2018-04-20 15:00:00,168.94,169.11,167.93,168.9,535719.0,168.94,169.11,167.93,168.9,535719.0
2018-04-23 09:30:00,169.92,170.23,167.75,169.29,132188.0,169.92,170.23,167.75,169.29,132188.0
2018-04-23 10:00:00,169.19,169.72,167.71,168.84,381453.0,169.19,169.72,167.71,168.84,381453.0
2018-04-23 11:00:00,168.92,170.05,168.7,168.95,173946.0,168.92,170.05,168.7,168.95,173946.0
2018-04-23 12:00:00,168.95,169.05,166.91,167.09,152918.0,168.95,169.05,166.91,167.09,152918.0
2018-04-23 13:00:00,167.21,167.96,167.11,167.84,93752.0,167.21,167.96,167.11,167.84,93752.0
2018-04-23 14:00:00,167.81,167.84,166.68,166.73,139618.0,167.81,167.84,166.68,166.73,139618.0
2018-04-23 15:00:00,166.73,167.94,166.62,167.53,379061.0,166.73,167.94,166.62,167.53,379061.0
2018-04-24 09:30:00,169.19,169.62,167.52,167.84,123673.0,169.19,169.62,167.52,167.84,123673.0
2018-04-24 10:00:00,167.9,168.3,164.26,164.51,327070.0,167.9,168.3,164.26,164.51,327070.0
2018-04-24 11:00:00,164.56,165.39,163.86,164.07,237645.0,164.56,165.39,163.86,164.07,237645.0
2018-04-24 12:00:00,164.13,164.47,160.51,160.93,350389.0,164.13,164.47,160.51,160.93,350389.0
2018-04-24 13:00:00,160.98,161.77,159.72,159.72,268408.0,160.98,161.77,159.72,159.72,268408.0
2018-04-24 14:00:00,159.67,160.17,158.17,159.68,525973.0,159.67,160.17,158.17,159.68,525973.0
2018-04-24 15:00:00,159.69,160.94,159.54,160.66,649096.0,159.69,160.94,159.54,160.66,649096.0
2018-04-25 09:30:00,162.45,162.79,158.58,159.35,504770.0,162.45,162.79,158.58,159.35,504770.0
2018-04-25 10:00:00,159.53,161.35,157.6,160.56,587040.0,159.53,161.35,157.6,160.56,587040.0
2018-04-25 11:00:00,160.59,162.0,159.89,160.13,372209.0,160.59,162.0,159.89,160.13,372209.0
2018-04-25 12:00:00,160.18,160.37,158.98,159.6,234841.0,160.18,160.37,158.98,159.6,234841.0
2018-04-25 13:00:00,159.68,160.03,158.67,159.37,428093.0,159.68,160.03,158.67,159.37,428093.0
2018-04-25 14:00:00,159.39,159.39,157.87,158.56,245554.0,159.39,159.39,157.87,158.56,245554.0
2018-04-25 15:00:00,158.56,158.76,157.25,158.0,918005.0,158.56,158.76,157.25,158.0,918005.0
2018-04-26 09:30:00,160.0,162.98,156.18,162.69,441173.0,160.0,162.98,156.18,162.69,441173.0
2018-04-26 10:00:00,162.69,164.58,162.01,164.12,443633.0,162.69,164.58,162.01,164.12,443633.0
2018-04-26 11:00:00,164.16,166.49,164.14,166.31,561183.0,164.16,166.49,164.14,166.31,561183.0
2018-04-26 12:00:00,166.4,166.77,165.69,165.91,314466.0,166.4,166.77,165.69,165.91,314466.0
2018-04-26 13:00:00,165.9,166.78,165.86,166.5,291927.0,165.9,166.78,165.86,166.5,291927.0
2018-04-26 14:00:00,166.47,167.61,165.81,166.75,340824.0,166.47,167.61,165.81,166.75,340824.0
2018-04-26 15:00:00,166.8,167.05,164.71,165.13,567146.0,166.8,167.05,164.71,165.13,567146.0
2018-04-27 09:30:00,166.78,167.1,162.48,162.78,295614.0,166.78,167.1,162.48,162.78,295614.0
2018-04-27 10:00:00,162.72,164.08,160.37,160.92,375826.0,162.72,164.08,160.37,160.92,375826.0
2018-04-27 11:00:00,160.86,163.8,160.72,163.64,249694.0,160.86,163.8,160.72,163.64,249694.0
2018-04-27 12:00:00,163.62,163.75,161.28,162.24,117097.0,163.62,163.75,161.28,162.24,117097.0
2018-04-27 13:00:00,162.39,162.88,161.8,161.85,107758.0,162.39,162.88,161.8,161.85,107758.0
2018-04-27 14:00:00,161.81,162.61,161.39,162.17,105384.0,161.81,162.61,161.39,162.17,105384.0
2018-04-27 15:00:00,162.18,163.27,162.09,163.17,359568.0,162.18,163.27,162.09,163.17,359568.0
2018-04-30 09:30:00,163.18,166.33,163.18,165.43,152536.0,163.18,166.33,163.18,165.43,152536.0
2018-04-30 10:00:00,165.59,166.74,165.35,166.34,187300.0,165.59,166.74,165.35,166.34,187300.0
2018-04-30 11:00:00,166.43,166.74,164.92,165.28,143369.0,166.43,166.74,164.92,165.28,143369.0
2018-04-30 12:00:00,165.28,165.67,163.98,165.63,109961.0,165.28,165.67,163.98,165.63,109961.0
2018-04-30 13:00:00,165.63,166.4,165.4,166.16,127398.0,165.63,166.4,165.4,166.16,127398.0
2018-04-30 14:00:00,166.24,166.37,165.47,166.15,128449.0,166.24,166.37,165.47,166.15,128449.0
2018-04-30 15:00:00,166.13,166.91,165.98,166.2,356973.0,166.13,166.91,165.98,166.2,356973.0
2018-05-01 09:30:00,165.36,166.74,163.86,164.46,118998.0,165.36,166.74,163.86,164.46,118998.0
2018-05-01 10:00:00,164.38,164.51,163.41,163.7,204252.0,164.38,164.51,163.41,163.7,204252.0
2018-05-01 11:00:00,163.6,164.29,163.29,163.49,128270.0,163.6,164.29,163.29,163.49,128270.0
2018-05-01 12:00:00,163.49,164.45,163.27,164.44,112418.0,163.49,164.45,163.27,164.44,112418.0
2018-05-01 13:00:00,164.4,166.11,164.27,166.11,175683.0,164.4,166.11,164.27,166.11,175683.0
2018-05-01 14:00:00,165.97,166.15,165.17,165.4,81245.0,165.97,166.15,165.17,165.4,81245.0
2018-05-01 15:00:00,165.44,165.53,164.67,165.42,217072.0,165.44,165.53,164.67,165.42,217072.0
2018-05-02 09:30:00,164.56,166.65,164.19,165.75,66773.0,164.56,166.65,164.19,165.75,66773.0
2018-05-02 10:00:00,165.72,167.91,165.72,166.77,154459.0,165.72,167.91,165.72,166.77,154459.0
2018-05-02 11:00:00,166.77,166.95,165.12,165.76,83567.0,166.77,166.95,165.12,165.76,83567.0
2018-05-02 12:00:00,165.66,166.72,165.07,166.58,99612.0,165.66,166.72,165.07,166.58,99612.0
2018-05-02 13:00:00,166.68,167.12,166.46,166.8,77732.0,166.68,167.12,166.46,166.8,77732.0
2018-05-02 14:00:00,166.83,167.86,166.44,166.73,134571.0,166.83,167.86,166.44,166.73,134571.0
2018-05-02 15:00:00,166.74,166.78,165.25,165.51,287340.0,166.74,166.78,165.25,165.51,287340.0
2018-05-03 09:30:00,165.79,168.45,164.92,168.28,155793.0,165.79,168.45,164.92,168.28,155793.0
2018-05-03 10:00:00,168.28,168.9,165.2,165.7,226281.0,168.28,168.9,165.2,165.7,226281.0
2018-05-03 11:00:00,165.7,166.94,165.09,166.67,163925.0,165.7,166.94,165.09,166.67,163925.0
2018-05-03 12:00:00,166.7,168.8,166.7,168.47,119163.0,166.7,168.8,166.7,168.47,119163.0
2018-05-03 13:00:00,168.52,169.12,168.13,168.9,171030.0,168.52,169.12,168.13,168.9,171030.0
2018-05-03 14:00:00,168.86,169.16,167.56,168.74,162527.0,168.86,169.16,167.56,168.74,162527.0
2018-05-03 15:00:00,168.81,169.54,168.31,168.77,379737.0,168.81,169.54,168.31,168.77,379737.0
2018-05-04 09:30:00,168.7,169.54,167.76,167.89,261073.0,168.7,169.54,167.76,167.89,261073.0
2018-05-04 10:00:00,167.85,170.81,167.46,170.44,152508.0,167.85,170.81,167.46,170.44,152508.0
2018-05-04 11:00:00,170.48,172.35,170.45,171.22,110074.0,170.48,172.35,170.45,171.22,110074.0
2018-05-04 12:00:00,171.19,171.32,170.41,170.7,158236.0,171.19,171.32,170.41,170.7,158236.0
2018-05-04 13:00:00,170.7,172.33,170.51,172.28,106006.0,170.7,172.33,170.51,172.28,106006.0
2018-05-04 14:00:00,172.23,173.09,172.06,172.37,217509.0,172.23,173.09,172.06,172.37,217509.0
2018-05-04 15:00:00,172.33,172.44,170.96,171.23,425776.0,172.33,172.44,170.96,171.23,425776.0
2018-05-07 09:30:00,172.09,173.67,171.84,173.14,142308.0,172.09,173.67,171.84,173.14,142308.0
2018-05-07 10:00:00,173.16,175.19,172.78,174.89,252938.0,173.16,175.19,172.78,174.89,252938.0
2018-05-07 11:00:00,174.89,175.04,174.11,174.96,211981.0,174.89,175.04,174.11,174.96,211981.0
2018-05-07 12:00:00,174.98,175.12,174.09,174.27,123663.0,174.98,175.12,174.09,174.27,123663.0
2018-05-07 13:00:00,174.23,176.39,174.22,176.21,197222.0,174.23,176.39,174.22,176.21,197222.0
2018-05-07 14:00:00,176.19,176.89,175.73,176.43,260109.0,176.19,176.89,175.73,176.43,260109.0
2018-05-07 15:00:00,176.36,176.78,175.52,176.02,441495.0,176.36,176.78,175.52,176.02,441495.0
2018-05-08 09:30:00,172.61,174.81,170.73,172.14,808038.0,172.61,174.81,170.73,172.14,808038.0
2018-05-08 10:00:00,172.15,174.19,171.52,173.65,476552.0,172.15,174.19,171.52,173.65,476552.0
2018-05-08 11:00:00,173.65,175.45,173.39,175.11,231947.0,173.65,175.45,173.39,175.11,231947.0
2018-05-08 12:00:00,175.04,175.41,174.18,174.25,135285.0,175.04,175.41,174.18,174.25,135285.0
2018-05-08 13:00:00,174.25,175.28,174.14,174.69,107308.0,174.25,175.28,174.14,174.69,107308.0
2018-05-08 14:00:00,174.7,175.93,174.6,175.22,218634.0,174.7,175.93,174.6,175.22,218634.0
2018-05-08 15:00:00,175.21,176.13,174.97,176.05,432293.0,175.21,176.13,174.97,176.05,432293.0
2018-05-09 09:30:00,177.27,178.79,175.83,176.24,202031.0,177.27,178.79,175.83,176.24,202031.0
2018-05-09 10:00:00,176.37,178.37,176.17,177.68,232983.0,176.37,178.37,176.17,177.68,232983.0
2018-05-09 11:00:00,177.78,179.42,177.06,179.32,249535.0,177.78,179.42,177.06,179.32,249535.0
2018-05-09 12:00:00,179.33,180.03,178.75,179.83,236301.0,179.33,180.03,178.75,179.83,236301.0
2018-05-09 13:00:00,179.8,180.98,179.35,180.71,232383.0,179.8,180.98,179.35,180.71,232383.0
2018-05-09 14:00:00,180.68,180.7,179.6,179.69,176911.0,180.68,180.7,179.6,179.69,176911.0
2018-05-09 15:00:00,179.66,180.39,179.56,180.0,364785.0,179.66,180.39,179.56,180.0,364785.0
2018-05-10 09:30:00,181.13,182.06,179.72,180.71,281242.0,181.13,182.06,179.72,180.71,281242.0
2018-05-10 10:00:00,180.71,182.59,180.36,182.38,309958.0,180.71,182.59,180.36,182.38,309958.0
2018-05-10 11:00:00,182.38,182.56,181.21,181.59,143852.0,182.38,182.56,181.21,181.59,143852.0
2018-05-10 12:00:00,181.75,182.1,180.88,181.22,345651.0,181.75,182.1,180.88,181.22,345651.0
2018-05-10 13:00:00,181.21,181.49,180.15,180.25,137511.0,181.21,181.49,180.15,180.25,137511.0
2018-05-10 14:00:00,180.25,180.75,178.78,178.86,208020.0,180.25,180.75,178.78,178.86,208020.0
2018-05-10 15:00:00,178.94,179.19,178.54,178.97,435619.0,178.94,179.19,178.54,178.97,435619.0
2018-05-11 09:30:00,179.22,179.86,178.15,179.35,142529.0,179.22,179.86,178.15,179.35,142529.0
2018-05-11 10:00:00,179.26,180.04,178.96,179.28,139904.0,179.26,180.04,178.96,179.28,139904.0
2018-05-11 11:00:00,179.32,179.47,178.3,178.84,200564.0,179.32,179.47,178.3,178.84,200564.0
2018-05-11 12:00:00,178.92,179.12,178.24,178.82,108118.0,178.92,179.12,178.24,178.82,108118.0
2018-05-11 13:00:00,178.83,179.22,177.86,178.1,222396.0,178.83,179.22,177.86,178.1,222396.0
2018-05-11 14:00:00,178.07,178.27,177.31,177.92,93287.0,178.07,178.27,177.31,177.92,93287.0
2018-05-11 15:00:00,177.93,179.04,177.93,178.87,192295.0,177.93,179.04,177.93,178.87,192295.0
2018-05-14 09:30:00,178.86,179.5,177.7,177.84,141904.0,178.86,179.5,177.7,177.84,141904.0
2018-05-14 10:00:00,177.85,178.72,177.75,177.75,135454.0,177.85,178.72,177.75,177.75,135454.0
2018-05-14 11:00:00,177.74,178.0,177.09,177.3,179566.0,177.74,178.0,177.09,177.3,179566.0
2018-05-14 12:00:00,177.33,177.65,175.65,175.78,171520.0,177.33,177.65,175.65,175.78,171520.0
2018-05-14 13:00:00,175.75,175.77,174.03,174.89,156782.0,175.75,175.77,174.03,174.89,156782.0
2018-05-14 14:00:00,174.9,175.01,174.15,174.6,133025.0,174.9,175.01,174.15,174.6,133025.0
2018-05-14 15:00:00,174.66,174.8,173.49,173.72,409499.0,174.66,174.8,173.49,173.72,409499.0
2018-05-15 09:30:00,171.98,172.72,168.79,171.37,250989.0,171.98,172.72,168.79,171.37,250989.0
2018-05-15 10:00:00,171.2,173.66,171.12,173.06,155512.0,171.2,173.66,171.12,173.06,155512.0
2018-05-15 11:00:00,173.1,174.55,172.83,174.12,122722.0,173.1,174.55,172.83,174.12,122722.0
2018-05-15 12:00:00,174.14,174.23,172.71,173.72,75599.0,174.14,174.23,172.71,173.72,75599.0
2018-05-15 13:00:00,173.73,174.36,173.12,173.17,75534.0,173.73,174.36,173.12,173.17,75534.0
2018-05-15 14:00:00,173.21,173.86,173.16,173.55,59880.0,173.21,173.86,173.16,173.55,59880.0
2018-05-15 15:00:00,173.55,173.67,172.68,173.42,195719.0,173.55,173.67,172.68,173.42,195719.0
2018-05-16 09:30:00,173.01,174.0,170.5,171.41,126066.0,173.01,174.0,170.5,171.41,126066.0
2018-05-16 10:00:00,171.52,173.09,171.06,171.8,195646.0,171.52,173.09,171.06,171.8,195646.0
2018-05-16 11:00:00,171.8,171.87,170.94,171.14,88715.0,171.8,171.87,170.94,171.14,88715.0
2018-05-16 12:00:00,171.18,171.99,171.13,171.64,108178.0,171.18,171.99,171.13,171.64,108178.0
2018-05-16 13:00:00,171.62,171.67,170.54,170.77,87223.0,171.62,171.67,170.54,170.77,87223.0
2018-05-16 14:00:00,170.74,170.86,170.02,170.51,100106.0,170.74,170.86,170.02,170.51,100106.0
2018-05-16 15:00:00,170.54,171.32,170.38,171.15,315990.0,170.54,171.32,170.38,171.15,315990.0
2018-05-17 09:30:00,171.13,171.91,169.44,169.45,82416.0,171.13,171.91,169.44,169.45,82416.0
2018-05-17 10:00:00,169.45,170.4,169.25,170.04,202590.0,169.45,170.4,169.25,170.04,202590.0
2018-05-17 11:00:00,170.02,171.69,169.84,171.53,129609.0,170.02,171.69,169.84,171.53,129609.0
2018-05-17 12:00:00,171.57,171.71,170.62,170.8,99512.0,171.57,171.71,170.62,170.8,99512.0
2018-05-17 13:00:00,170.8,171.28,170.44,170.45,106694.0,170.8,171.28,170.44,170.45,106694.0
2018-05-17 14:00:00,170.46,171.75,169.47,171.63,133318.0,170.46,171.75,169.47,171.63,133318.0
2018-05-17 15:00:00,171.55,171.94,171.4,171.69,220453.0,171.55,171.94,171.4,171.69,220453.0
2018-05-18 09:30:00,171.76,173.45,171.5,172.52,130723.0,171.76,173.45,171.5,172.52,130723.0
2018-05-18 10:00:00,172.52,173.5,172.24,173.29,138219.0,172.52,173.5,172.24,173.29,138219.0
2018-05-18 11:00:00,173.33,174.56,173.3,174.23,98780.0,173.33,174.56,173.3,174.23,98780.0
2018-05-18 12:00:00,174.28,174.28,173.56,173.87,102054.0,174.28,174.28,173.56,173.87,102054.0
2018-05-18 13:00:00,173.84,174.04,173.55,173.79,69947.0,173.84,174.04,173.55,173.79,69947.0
2018-05-18 14:00:00,173.74,173.74,172.99,173.47,85748.0,173.74,173.74,172.99,173.47,85748.0
2018-05-18 15:00:00,173.47,174.01,173.08,173.94,227708.0,173.47,174.01,173.08,173.94,227708.0
2018-05-21 09:30:00,175.27,177.37,174.94,174.95,135792.0,175.27,177.37,174.94,174.95,135792.0
2018-05-21 10:00:00,175.01,175.55,172.93,173.45,104445.0,175.01,175.55,172.93,173.45,104445.0
2018-05-21 11:00:00,173.44,173.64,171.06,172.01,98445.0,173.44,173.64,171.06,172.01,98445.0
2018-05-21 12:00:00,172.01,172.13,171.48,171.62,70347.0,172.01,172.13,171.48,171.62,70347.0
2018-05-21 13:00:00,171.77,171.8,171.31,171.36,56053.0,171.77,171.8,171.31,171.36,56053.0
2018-05-21 14:00:00,171.34,171.57,170.58,170.87,123740.0,171.34,171.57,170.58,170.87,123740.0
2018-05-21 15:00:00,170.82,171.48,170.76,171.39,208812.0,170.82,171.48,170.76,171.39,208812.0
2018-05-22 09:30:00,172.21,172.84,169.9,169.9,62695.0,172.21,172.84,169.9,169.9,62695.0
2018-05-22 10:00:00,169.82,170.35,169.1,169.78,110567.0,169.82,170.35,169.1,169.78,110567.0
2018-05-22 11:00:00,169.85,170.13,169.03,169.09,85550.0,169.85,170.13,169.03,169.09,85550.0
2018-05-22 12:00:00,169.13,169.24,168.08,168.51,116101.0,169.13,169.24,168.08,168.51,116101.0
2018-05-22 13:00:00,168.58,169.46,168.57,169.41,133007.0,168.58,169.46,168.57,169.41,133007.0
2018-05-22 14:00:00,169.31,170.75,169.29,170.34,131748.0,169.31,170.75,169.29,170.34,131748.0
2018-05-22 15:00:00,170.35,170.78,169.92,170.25,240067.0,170.35,170.78,169.92,170.25,240067.0
2018-05-23 09:30:00,168.7,171.15,168.7,170.07,110330.0,168.7,171.15,168.7,170.07,110330.0
2018-05-23 10:00:00,170.14,171.76,169.98,171.13,109663.0,170.14,171.76,169.98,171.13,109663.0
2018-05-23 11:00:00,171.12,172.47,170.76,172.19,131418.0,171.12,172.47,170.76,172.19,131418.0
2018-05-23 12:00:00,172.0,172.36,171.45,172.0,71652.0,172.0,172.36,171.45,172.0,71652.0
2018-05-23 13:00:00,172.05,172.15,171.66,172.0,71318.0,172.05,172.15,171.66,172.0,71318.0
2018-05-23 14:00:00,172.11,173.46,171.93,172.83,159891.0,172.11,173.46,171.93,172.83,159891.0
2018-05-23 15:00:00,172.86,174.07,172.81,173.96,267765.0,172.86,174.07,172.81,173.96,267765.0
2018-05-24 09:30:00,174.07,175.51,173.57,174.05,237089.0,174.07,175.51,173.57,174.05,237089.0
2018-05-24 10:00:00,173.84,175.46,173.43,173.44,229859.0,173.84,175.46,173.43,173.44,229859.0
2018-05-24 11:00:00,173.53,174.74,172.92,174.74,79190.0,173.53,174.74,172.92,174.74,79190.0
2018-05-24 12:00:00,174.72,176.16,174.45,176.06,97136.0,174.72,176.16,174.45,176.06,97136.0
2018-05-24 13:00:00,176.02,176.37,175.04,175.36,120507.0,176.02,176.37,175.04,175.36,120507.0
2018-05-24 14:00:00,175.34,176.72,175.07,176.08,104511.0,175.34,176.72,175.07,176.08,104511.0
2018-05-24 15:00:00,176.11,176.53,175.4,175.47,211647.0,176.11,176.53,175.4,175.47,211647.0
2018-05-25 09:30:00,175.19,176.46,174.7,176.35,82011.0,175.19,176.46,174.7,176.35,82011.0
2018-05-25 10:00:00,176.22,177.49,175.73,176.0,182649.0,176.22,177.49,175.73,176.0,182649.0
2018-05-25 11:00:00,175.95,177.11,175.91,176.73,113903.0,175.95,177.11,175.91,176.73,113903.0
2018-05-25 12:00:00,176.65,177.17,176.0,176.08,71721.0,176.65,177.17,176.0,176.08,71721.0
2018-05-25 13:00:00,176.08,176.53,175.96,176.33,72553.0,176.08,176.53,175.96,176.33,72553.0
2018-05-25 14:00:00,176.34,177.35,176.34,176.72,100708.0,176.34,177.35,176.34,176.72,100708.0
2018-05-25 15:00:00,176.77,177.19,176.67,176.72,254036.0,176.77,177.19,176.67,176.72,254036.0
2018-05-29 09:30:00,176.0,177.38,175.72,177.02,116011.0,176.0,177.38,175.72,177.02,116011.0
2018-05-29 10:00:00,176.93,177.15,175.78,176.17,98188.0,176.93,177.15,175.78,176.17,98188.0
2018-05-29 11:00:00,176.13,176.58,175.71,176.0,161771.0,176.13,176.58,175.71,176.0,161771.0
2018-05-29 12:00:00,175.99,176.27,175.3,176.05,114551.0,175.99,176.27,175.3,176.05,114551.0
2018-05-29 13:00:00,176.03,176.37,175.65,176.1,92466.0,176.03,176.37,175.65,176.1,92466.0
2018-05-29 14:00:00,175.93,176.27,175.2,175.24,128733.0,175.93,176.27,175.2,175.24,128733.0
2018-05-29 15:00:00,175.21,176.44,174.61,176.29,275289.0,175.21,176.44,174.61,176.29,275289.0
2018-05-30 09:30:00,177.32,178.86,177.02,177.21,298330.0,177.32,178.86,177.02,177.21,298330.0
2018-05-30 10:00:00,177.27,179.58,176.01,179.13,282800.0,177.27,179.58,176.01,179.13,282800.0
2018-05-30 11:00:00,179.16,179.85,178.68,179.0,226695.0,179.16,179.85,178.68,179.0,226695.0
2018-05-30 12:00:00,179.04,179.34,178.35,178.64,133799.0,179.04,179.34,178.35,178.64,133799.0
2018-05-30 13:00:00,178.69,179.49,178.56,178.87,167125.0,178.69,179.49,178.56,178.87,167125.0
2018-05-30 14:00:00,178.98,179.52,178.9,179.2,169238.0,178.98,179.52,178.9,179.2,169238.0
2018-05-30 15:00:00,179.2,179.31,178.46,178.5,353944.0,179.2,179.31,178.46,178.5,353944.0
2018-05-31 09:30:00,178.11,179.87,177.2,179.63,141130.0,178.11,179.87,177.2,179.63,141130.0
2018-05-31 10:00:00,179.45,180.92,179.37,180.48,189699.0,179.45,180.92,179.37,180.48,189699.0
2018-05-31 11:00:00,180.24,181.41,180.07,180.96,110816.0,180.24,181.41,180.07,180.96,110816.0
2018-05-31 12:00:00,180.89,181.11,179.94,180.28,89357.0,180.89,181.11,179.94,180.28,89357.0
2018-05-31 13:00:00,180.25,180.31,179.0,179.09,136514.0,180.25,180.31,179.0,179.09,136514.0
2018-05-31 14:00:00,179.0,179.39,178.2,178.47,108623.0,179.0,179.39,178.2,178.47,108623.0
2018-05-31 15:00:00,178.45,178.85,177.57,177.63,282860.0,178.45,178.85,177.57,177.63,282860.0
2018-06-01 09:30:00,179.06,179.99,178.0,178.14,95574.0,179.06,179.99,178.0,178.14,95574.0
2018-06-01 10:00:00,178.22,178.83,177.3,178.75,204271.0,178.22,178.83,177.3,178.75,204271.0
2018-06-01 11:00:00,178.76,179.9,178.67,179.57,98407.0,178.76,179.9,178.67,179.57,98407.0
2018-06-01 12:00:00,179.65,180.49,179.61,179.79,87902.0,179.65,180.49,179.61,179.79,87902.0
2018-06-01 13:00:00,179.88,180.51,179.76,180.36,58617.0,179.88,180.51,179.76,180.36,58617.0
2018-06-01 14:00:00,180.3,180.93,180.3,180.75,70674.0,180.3,180.93,180.3,180.75,70674.0
2018-06-01 15:00:00,180.71,181.57,180.54,181.5,249308.0,180.71,181.57,180.54,181.5,249308.0
2018-06-04 09:30:00,182.57,184.47,181.74,182.07,165431.0,182.57,184.47,181.74,182.07,165431.0
2018-06-04 10:00:00,181.99,183.72,181.21,183.4,119518.0,181.99,183.72,181.21,183.4,119518.0
2018-06-04 11:00:00,183.52,184.27,183.17,183.66,136666.0,183.52,184.27,183.17,183.66,136666.0
2018-06-04 12:00:00,183.54,184.11,183.49,183.55,100254.0,183.54,184.11,183.49,183.55,100254.0
2018-06-04 13:00:00,183.62,183.82,182.84,183.24,74317.0,183.62,183.82,182.84,183.24,74317.0
2018-06-04 14:00:00,183.25,183.96,183.15,183.71,112217.0,183.25,183.96,183.15,183.71,112217.0
2018-06-04 15:00:00,183.67,183.77,183.23,183.53,289618.0,183.67,183.77,183.23,183.53,289618.0
2018-06-05 09:30:00,184.19,186.95,184.02,186.0,147349.0,184.19,186.95,184.02,186.0,147349.0
2018-06-05 10:00:00,186.05,186.47,185.3,185.66,190522.0,186.05,186.47,185.3,185.66,190522.0
2018-06-05 11:00:00,185.61,185.7,184.68,185.34,160601.0,185.61,185.7,184.68,185.34,160601.0
2018-06-05 12:00:00,185.26,185.83,185.02,185.75,107623.0,185.26,185.83,185.02,185.75,107623.0
2018-06-05 13:00:00,185.79,186.6,185.55,186.36,102970.0,185.79,186.6,185.55,186.36,102970.0
2018-06-05 14:00:00,186.41,186.81,186.1,186.38,101070.0,186.41,186.81,186.1,186.38,101070.0
2018-06-05 15:00:00,186.38,186.47,185.79,186.11,272140.0,186.38,186.47,185.79,186.11,272140.0
2018-06-06 09:30:00,186.56,187.39,185.88,186.12,127416.0,186.56,187.39,185.88,186.12,127416.0
2018-06-06 10:00:00,186.12,186.83,185.41,186.4,178971.0,186.12,186.83,185.41,186.4,178971.0
2018-06-06 11:00:00,186.39,186.99,186.04,186.83,141395.0,186.39,186.99,186.04,186.83,141395.0
2018-06-06 12:00:00,186.83,186.95,186.51,186.77,44915.0,186.83,186.95,186.51,186.77,44915.0
2018-06-06 13:00:00,186.78,186.78,185.36,185.73,77634.0,186.78,186.78,185.36,185.73,77634.0
2018-06-06 14:00:00,185.82,186.42,185.67,186.02,85795.0,185.82,186.42,185.67,186.02,85795.0
2018-06-06 15:00:00,186.0,186.49,185.88,186.42,231848.0,186.0,186.49,185.88,186.42,231848.0
2018-06-07 09:30:00,187.0,187.0,184.68,184.9,94667.0,187.0,187.0,184.68,184.9,94667.0
2018-06-07 10:00:00,184.99,185.18,180.51,181.43,257469.0,184.99,185.18,180.51,181.43,257469.0
2018-06-07 11:00:00,181.4,181.85,179.79,179.79,299452.0,181.4,181.85,179.79,179.79,299452.0
2018-06-07 12:00:00,179.79,179.9,176.38,176.5,317122.0,179.79,179.9,176.38,176.5,317122.0
2018-06-07 13:00:00,176.49,176.87,174.32,175.04,339178.0,176.49,176.87,174.32,175.04,339178.0
2018-06-07 14:00:00,175.13,177.51,174.9,177.1,249715.0,175.13,177.51,174.9,177.1,249715.0
2018-06-07 15:00:00,177.08,178.19,176.93,177.35,312875.0,177.08,178.19,176.93,177.35,312875.0
2018-06-08 09:30:00,177.7,180.02,176.22,178.58,194720.0,177.7,180.02,176.22,178.58,194720.0
2018-06-08 10:00:00,178.58,179.64,176.58,177.79,234981.0,178.58,179.64,176.58,177.79,234981.0
2018-06-08 11:00:00,177.77,178.65,177.5,178.23,120188.0,177.77,178.65,177.5,178.23,120188.0
2018-06-08 12:00:00,178.25,178.41,177.51,177.72,160269.0,178.25,178.41,177.51,177.72,160269.0
2018-06-08 13:00:00,177.75,177.87,176.86,177.06,239956.0,177.75,177.87,176.86,177.06,239956.0
2018-06-08 14:00:00,177.06,178.2,176.94,177.82,148553.0,177.06,178.2,176.94,177.82,148553.0
2018-06-08 15:00:00,177.82,178.32,177.8,178.08,310667.0,177.82,178.32,177.8,178.08,310667.0
2018-06-11 09:30:00,178.46,179.65,178.29,179.11,123320.0,178.46,179.65,178.29,179.11,123320.0
2018-06-11 10:00:00,179.11,179.22,177.05,177.94,183364.0,179.11,179.22,177.05,177.94,183364.0
2018-06-11 11:00:00,177.99,179.39,177.94,178.75,98916.0,177.99,179.39,177.94,178.75,98916.0
2018-06-11 12:00:00,178.88,179.22,178.54,178.8,76807.0,178.88,179.22,178.54,178.8,76807.0
2018-06-11 13:00:00,178.77,179.69,178.68,179.66,115204.0,178.77,179.69,178.68,179.66,115204.0
2018-06-11 14:00:00,179.75,180.39,179.48,180.39,75630.0,179.75,180.39,179.48,180.39,75630.0
2018-06-11 15:00:00,180.32,180.5,179.93,180.1,193128.0,180.32,180.5,179.93,180.1,193128.0
2018-06-12 09:30:00,180.56,182.55,180.46,181.47,115689.0,180.56,182.55,180.46,181.47,115689.0
2018-06-12 10:00:00,181.44,181.71,179.81,180.28,159952.0,181.44,181.71,179.81,180.28,159952.0
2018-06-12 11:00:00,180.28,181.53,180.27,181.5,153915.0,180.28,181.53,180.27,181.5,153915.0
2018-06-12 12:00:00,181.53,181.53,180.06,180.53,86295.0,181.53,181.53,180.06,180.53,86295.0
2018-06-12 13:00:00,180.59,182.5,180.49,182.32,133515.0,180.59,182.5,180.49,182.32,133515.0
2018-06-12 14:00:00,182.36,182.39,181.07,181.21,163778.0,182.36,182.39,181.07,181.21,163778.0
2018-06-12 15:00:00,181.21,182.18,181.17,181.85,242522.0,181.21,182.18,181.17,181.85,242522.0
2018-06-13 09:30:00,183.23,183.85,182.06,183.35,116530.0,183.23,183.85,182.06,183.35,116530.0
2018-06-13 10:00:00,183.4,183.95,181.71,181.93,172915.0,183.4,183.95,181.71,181.93,172915.0
2018-06-13 11:00:00,181.97,182.58,181.26,181.26,153640.0,181.97,182.58,181.26,181.26,153640.0
2018-06-13 12:00:00,181.32,181.51,180.67,181.02,74844.0,181.32,181.51,180.67,181.02,74844.0
2018-06-13 13:00:00,181.05,181.13,180.36,181.11,75089.0,181.05,181.13,180.36,181.11,75089.0
2018-06-13 14:00:00,180.92,181.16,179.45,181.12,114658.0,180.92,181.16,179.45,181.12,114658.0
2018-06-13 15:00:00,181.25,181.97,180.98,181.23,211127.0,181.25,181.97,180.98,181.23,211127.0
2018-06-14 09:30:00,182.59,185.37,182.51,184.74,145725.0,182.59,185.37,182.51,184.74,145725.0
2018-06-14 10:00:00,184.76,186.67,184.68,185.5,271315.0,184.76,186.67,184.68,185.5,271315.0
2018-06-14 11:00:00,185.58,187.23,185.25,186.33,231267.0,185.58,187.23,185.25,186.33,231267.0
2018-06-14 12:00:00,186.45,186.73,185.24,186.18,227097.0,186.45,186.73,185.24,186.18,227097.0
2018-06-14 13:00:00,186.15,187.14,185.73,185.88,610098.0,186.15,187.14,185.73,185.88,610098.0
2018-06-14 14:00:00,185.93,186.34,185.62,185.62,165206.0,185.93,186.34,185.62,185.62,165206.0
2018-06-14 15:00:00,185.64,186.6,185.08,185.34,460347.0,185.64,186.6,185.08,185.34,460347.0
2018-06-15 09:30:00,184.97,184.98,181.25,183.0,153227.0,184.97,184.98,181.25,183.0,153227.0
2018-06-15 10:00:00,183.08,185.34,182.87,184.93,195295.0,183.08,185.34,182.87,184.93,195295.0
2018-06-15 11:00:00,184.94,186.16,184.75,185.06,159217.0,184.94,186.16,184.75,185.06,159217.0
2018-06-15 12:00:00,185.06,185.83,185.06,185.81,125310.0,185.06,185.83,185.06,185.81,125310.0
2018-06-15 13:00:00,185.66,186.59,185.59,186.0,103679.0,185.66,186.59,185.59,186.0,103679.0
2018-06-15 14:00:00,186.05,186.27,185.63,185.79,45547.0,186.05,186.27,185.63,185.79,45547.0
2018-06-15 15:00:00,185.79,186.54,185.64,186.29,229159.0,185.79,186.54,185.64,186.29,229159.0
2018-06-18 09:30:00,185.36,185.36,183.0,183.23,198857.0,185.36,185.36,183.0,183.23,198857.0
2018-06-18 10:00:00,183.16,184.37,183.0,184.24,223605.0,183.16,184.37,183.0,184.24,223605.0
2018-06-18 11:00:00,184.23,185.65,184.17,184.82,154299.0,184.23,185.65,184.17,184.82,154299.0
2018-06-18 12:00:00,184.87,185.49,184.85,185.11,48586.0,184.87,185.49,184.85,185.11,48586.0
2018-06-18 13:00:00,185.12,186.15,185.11,186.05,73072.0,185.12,186.15,185.11,186.05,73072.0
2018-06-18 14:00:00,185.94,186.5,185.67,186.13,51677.0,185.94,186.5,185.67,186.13,51677.0
2018-06-18 15:00:00,186.13,186.71,185.95,186.41,142931.0,186.13,186.71,185.95,186.41,142931.0
2018-06-19 09:30:00,183.58,184.25,183.06,183.66,124920.0,183.58,184.25,183.06,183.66,124920.0
2018-06-19 10:00:00,183.58,183.61,179.31,181.99,220670.0,183.58,183.61,179.31,181.99,220670.0
2018-06-19 11:00:00,182.01,182.9,181.6,182.64,162948.0,182.01,182.9,181.6,182.64,162948.0
2018-06-19 12:00:00,182.62,183.2,182.53,182.94,114599.0,182.62,183.2,182.53,182.94,114599.0
2018-06-19 13:00:00,182.99,183.13,182.57,182.88,86471.0,182.99,183.13,182.57,182.88,86471.0
2018-06-19 14:00:00,182.85,183.47,182.85,183.16,99739.0,182.85,183.47,182.85,183.16,99739.0
2018-06-19 15:00:00,183.16,183.97,182.93,183.63,249824.0,183.16,183.97,182.93,183.63,249824.0
2018-06-20 09:30:00,185.0,187.22,184.67,187.2,107827.0,185.0,187.22,184.67,187.2,107827.0
2018-06-20 10:00:00,187.23,188.59,186.36,187.12,215463.0,187.23,188.59,186.36,187.12,215463.0
2018-06-20 11:00:00,187.13,187.5,186.83,187.11,152483.0,187.13,187.5,186.83,187.11,152483.0
2018-06-20 12:00:00,187.15,187.5,186.25,186.25,112786.0,187.15,187.5,186.25,186.25,112786.0
2018-06-20 13:00:00,186.29,186.82,186.04,186.72,58467.0,186.29,186.82,186.04,186.72,58467.0
2018-06-20 14:00:00,186.67,186.71,185.18,185.44,63583.0,186.67,186.71,185.18,185.44,63583.0
2018-06-20 15:00:00,185.5,185.53,184.47,184.76,253566.0,185.5,185.53,184.47,184.76,253566.0
2018-06-21 09:30:00,185.0,186.57,184.96,184.96,129457.0,185.0,186.57,184.96,184.96,129457.0
2018-06-21 10:00:00,184.99,185.13,180.18,182.17,216298.0,184.99,185.13,180.18,182.17,216298.0
2018-06-21 11:00:00,182.14,183.05,181.92,182.35,95920.0,182.14,183.05,181.92,182.35,95920.0
2018-06-21 12:00:00,182.31,182.39,180.8,181.13,151165.0,182.31,182.39,180.8,181.13,151165.0
2018-06-21 13:00:00,181.19,182.03,181.1,181.2,60039.0,181.19,182.03,181.1,181.2,60039.0
2018-06-21 14:00:00,181.2,181.58,180.53,180.59,87266.0,181.2,181.58,180.53,180.59,87266.0
2018-06-21 15:00:00,180.55,180.92,179.94,180.27,253430.0,180.55,180.92,179.94,180.27,253430.0
2018-06-22 09:30:00,178.58,178.58,172.51,176.46,354005.0,178.58,178.58,172.51,176.46,354005.0
2018-06-22 10:00:00,176.26,177.69,175.42,176.58,305243.0,176.26,177.69,175.42,176.58,305243.0
2018-06-22 11:00:00,176.59,176.94,175.83,176.68,146388.0,176.59,176.94,175.83,176.68,146388.0
2018-06-22 12:00:00,176.68,176.96,176.22,176.52,83411.0,176.68,176.96,176.22,176.52,83411.0
2018-06-22 13:00:00,176.58,177.97,176.52,177.47,85583.0,176.58,177.97,176.52,177.47,85583.0
2018-06-22 14:00:00,177.59,177.91,176.92,177.5,97025.0,177.59,177.91,176.92,177.5,97025.0
2018-06-22 15:00:00,177.52,177.57,175.69,176.56,433626.0,177.52,177.57,175.69,176.56,433626.0
2018-06-25 09:30:00,174.43,175.0,171.1,173.22,233876.0,174.43,175.0,171.1,173.22,233876.0
2018-06-25 10:00:00,173.18,173.78,170.89,172.17,237337.0,173.18,173.78,170.89,172.17,237337.0
2018-06-25 11:00:00,172.21,172.56,170.84,170.93,152084.0,172.21,172.56,170.84,170.93,152084.0
2018-06-25 12:00:00,170.97,171.87,169.46,171.82,152391.0,170.97,171.87,169.46,171.82,152391.0
2018-06-25 13:00:00,171.82,172.63,171.0,171.51,86820.0,171.82,172.63,171.0,171.51,86820.0
2018-06-25 14:00:00,171.54,171.81,169.83,170.21,161640.0,171.54,171.81,169.83,170.21,161640.0
2018-06-25 15:00:00,170.2,172.36,169.99,171.44,320966.0,170.2,172.36,169.99,171.44,320966.0
2018-06-26 09:30:00,172.09,174.14,171.63,171.84,141001.0,172.09,174.14,171.63,171.84,141001.0
2018-06-26 10:00:00,171.69,173.0,170.6,170.6,212981.0,171.69,173.0,170.6,170.6,212981.0
2018-06-26 11:00:00,170.69,171.7,170.07,170.59,270207.0,170.69,171.7,170.07,170.59,270207.0
2018-06-26 12:00:00,170.61,171.76,170.6,171.46,101358.0,170.61,171.76,170.6,171.46,101358.0
2018-06-26 13:00:00,171.44,172.92,171.44,172.23,105322.0,171.44,172.92,171.44,172.23,105322.0
2018-06-26 14:00:00,172.23,172.47,171.37,171.38,85018.0,172.23,172.47,171.37,171.38,85018.0
2018-06-26 15:00:00,171.33,171.48,170.5,170.91,206470.0,171.33,171.48,170.5,170.91,206470.0
2018-06-27 09:30:00,172.21,175.74,172.11,172.11,190338.0,172.21,175.74,172.11,172.11,190338.0
2018-06-27 10:00:00,172.14,172.55,170.71,171.49,188411.0,172.14,172.55,170.71,171.49,188411.0
2018-06-27 11:00:00,171.46,172.13,170.81,171.17,114971.0,171.46,172.13,170.81,171.17,114971.0
2018-06-27 12:00:00,171.17,171.34,170.26,170.34,84740.0,171.17,171.34,170.26,170.34,84740.0
2018-06-27 13:00:00,170.29,170.56,168.0,168.61,174154.0,170.29,170.56,168.0,168.61,174154.0
2018-06-27 14:00:00,168.62,169.84,168.53,168.68,228209.0,168.62,169.84,168.53,168.68,228209.0
2018-06-27 15:00:00,168.68,169.85,167.35,167.9,441537.0,168.68,169.85,167.35,167.9,441537.0
2018-06-28 09:30:00,167.84,170.63,167.5,168.72,150626.0,167.84,170.63,167.5,168.72,150626.0
2018-06-28 10:00:00,168.66,169.66,167.52,169.5,148184.0,168.66,169.66,167.52,169.5,148184.0
2018-06-28 11:00:00,169.59,170.2,169.09,169.7,130816.0,169.59,170.2,169.09,169.7,130816.0
2018-06-28 12:00:00,169.76,170.11,168.91,170.09,51933.0,169.76,170.11,168.91,170.09,51933.0
2018-06-28 13:00:00,170.02,171.85,169.76,171.81,137085.0,170.02,171.85,169.76,171.81,137085.0
2018-06-28 14:00:00,171.87,173.06,171.55,173.01,160977.0,171.87,173.06,171.55,173.01,160977.0
2018-06-28 15:00:00,173.01,173.8,172.15,172.41,331141.0,173.01,173.8,172.15,172.41,331141.0
2018-06-29 09:30:00,174.0,175.25,173.05,174.26,81087.0,174.0,175.25,173.05,174.26,81087.0
2018-06-29 10:00:00,174.14,174.91,173.18,173.45,107575.0,174.14,174.91,173.18,173.45,107575.0
2018-06-29 11:00:00,173.52,173.56,171.71,172.3,79205.0,173.52,173.56,171.71,172.3,79205.0
2018-06-29 12:00:00,172.23,172.72,171.97,172.44,72778.0,172.23,172.72,171.97,172.44,72778.0
2018-06-29 13:00:00,172.48,173.16,171.56,173.07,70750.0,172.48,173.16,171.56,173.07,70750.0
2018-06-29 14:00:00,173.07,173.5,172.57,173.5,76831.0,173.07,173.5,172.57,173.5,76831.0
2018-06-29 15:00:00,173.59,173.76,172.32,172.48,175577.0,173.59,173.76,172.32,172.48,175577.0
2018-07-02 09:30:00,171.61,172.34,170.39,172.26,115938.0,171.61,172.34,170.39,172.26,115938.0
2018-07-02 10:00:00,172.19,174.32,172.03,173.89,116672.0,172.19,174.32,172.03,173.89,116672.0
2018-07-02 11:00:00,173.89,174.24,173.31,173.71,126214.0,173.89,174.24,173.31,173.71,126214.0
2018-07-02 12:00:00,173.68,175.38,173.44,175.22,139331.0,173.68,175.38,173.44,175.22,139331.0
2018-07-02 13:00:00,175.19,176.36,174.92,176.35,119912.0,175.19,176.36,174.92,176.35,119912.0
2018-07-02 14:00:00,176.37,177.42,175.99,176.8,255740.0,176.37,177.42,175.99,176.8,255740.0
2018-07-02 15:00:00,176.74,177.69,176.39,177.31,364407.0,176.74,177.69,176.39,177.31,364407.0
2018-07-03 09:30:00,178.03,178.81,177.34,178.16,123646.0,178.03,178.81,177.34,178.16,123646.0
2018-07-03 10:00:00,178.15,179.35,177.74,178.34,173940.0,178.15,179.35,177.74,178.34,173940.0
2018-07-03 11:00:00,178.35,178.94,177.08,177.66,152475.0,178.35,178.94,177.08,177.66,152475.0
2018-07-03 12:00:00,177.7,177.7,176.57,177.3,123854.0,177.7,177.7,176.57,177.3,123854.0
2018-07-05 09:30:00,178.19,179.12,177.83,178.42,83855.0,178.19,179.12,177.83,178.42,83855.0
2018-07-05 10:00:00,178.52,179.15,178.0,178.96,196873.0,178.52,179.15,178.0,178.96,196873.0
2018-07-05 11:00:00,178.82,180.05,178.2,178.48,194737.0,178.82,180.05,178.2,178.48,194737.0
2018-07-05 12:00:00,178.52,179.12,178.41,178.66,52956.0,178.52,179.12,178.41,178.66,52956.0
2018-07-05 13:00:00,178.57,179.56,178.53,179.35,53369.0,178.57,179.56,178.53,179.35,53369.0
2018-07-05 14:00:00,179.39,179.55,178.83,179.36,75700.0,179.39,179.55,178.83,179.36,75700.0
2018-07-05 15:00:00,179.34,180.45,179.1,179.38,191570.0,179.34,180.45,179.1,179.38,191570.0
2018-07-06 09:30:00,179.4,181.37,178.64,181.27,45185.0,179.4,181.37,178.64,181.27,45185.0
2018-07-06 10:00:00,181.18,182.04,180.79,182.04,96157.0,181.18,182.04,180.79,182.04,96157.0
2018-07-06 11:00:00,182.06,182.89,181.91,182.2,74277.0,182.06,182.89,181.91,182.2,74277.0
2018-07-06 12:00:00,182.18,183.29,182.12,183.14,63404.0,182.18,183.29,182.12,183.14,63404.0
2018-07-06 13:00:00,183.15,183.19,182.4,182.56,64909.0,183.15,183.19,182.4,182.56,64909.0
2018-07-06 14:00:00,182.66,182.76,182.31,182.69,47293.0,182.66,182.76,182.31,182.69,47293.0
2018-07-06 15:00:00,182.64,182.92,181.86,182.16,126027.0,182.64,182.92,181.86,182.16,126027.0
2018-07-09 09:30:00,183.23,184.38,181.69,181.69,148994.0,183.23,184.38,181.69,181.69,148994.0
2018-07-09 10:00:00,182.01,182.7,181.1,182.4,106897.0,182.01,182.7,181.1,182.4,106897.0
2018-07-09 11:00:00,182.38,183.46,182.19,182.69,74591.0,182.38,183.46,182.19,182.69,74591.0
2018-07-09 12:00:00,182.67,182.98,182.25,182.93,59298.0,182.67,182.98,182.25,182.93,59298.0
2018-07-09 13:00:00,182.99,183.95,182.7,183.86,82024.0,182.99,183.95,182.7,183.86,82024.0
2018-07-09 14:00:00,183.85,184.7,183.52,184.5,116748.0,183.85,184.7,183.52,184.5,116748.0
2018-07-09 15:00:00,184.49,185.26,184.48,184.85,270422.0,184.49,185.26,184.48,184.85,270422.0
2018-07-10 09:30:00,185.23,185.67,183.79,184.02,66546.0,185.23,185.67,183.79,184.02,66546.0
2018-07-10 10:00:00,184.07,185.38,183.39,185.3,111367.0,184.07,185.38,183.39,185.3,111367.0
2018-07-10 11:00:00,185.29,186.4,184.82,186.17,92826.0,185.29,186.4,184.82,186.17,92826.0
2018-07-10 12:00:00,186.17,186.48,185.74,186.46,97638.0,186.17,186.48,185.74,186.46,97638.0
2018-07-10 13:00:00,186.38,186.44,185.44,185.78,140360.0,186.38,186.44,185.44,185.78,140360.0
2018-07-10 14:00:00,185.82,186.26,184.49,185.29,102506.0,185.82,186.26,184.49,185.29,102506.0
2018-07-10 15:00:00,185.3,185.97,185.11,185.58,240564.0,185.3,185.97,185.11,185.58,240564.0
2018-07-11 09:30:00,183.37,185.99,183.37,185.52,99650.0,183.37,185.99,183.37,185.52,99650.0
2018-07-11 10:00:00,185.74,187.12,185.57,187.08,155495.0,185.74,187.12,185.57,187.08,155495.0
2018-07-11 11:00:00,187.05,187.49,185.97,186.38,218846.0,187.05,187.49,185.97,186.38,218846.0
2018-07-11 12:00:00,186.36,187.5,186.3,186.9,82779.0,186.36,187.5,186.3,186.9,82779.0
2018-07-11 13:00:00,187.0,188.07,186.86,187.5,96620.0,187.0,188.07,186.86,187.5,96620.0
2018-07-11 14:00:00,187.54,188.18,187.2,187.85,111633.0,187.54,188.18,187.2,187.85,111633.0
2018-07-11 15:00:00,187.77,188.02,187.0,187.17,264088.0,187.77,188.02,187.0,187.17,264088.0
2018-07-12 09:30:00,188.83,191.05,188.74,190.03,245041.0,188.83,191.05,188.74,190.03,245041.0
2018-07-12 10:00:00,190.04,192.56,190.0,192.21,255480.0,190.04,192.56,190.0,192.21,255480.0
2018-07-12 11:00:00,192.24,193.42,191.74,192.75,213039.0,192.24,193.42,191.74,192.75,213039.0
2018-07-12 12:00:00,192.87,193.16,192.57,193.04,151566.0,192.87,193.16,192.57,193.04,151566.0
2018-07-12 13:00:00,192.98,193.69,192.96,193.57,150045.0,192.98,193.69,192.96,193.57,150045.0
2018-07-12 14:00:00,193.64,194.75,193.53,194.69,235446.0,193.64,194.75,193.53,194.69,235446.0
2018-07-12 15:00:00,194.7,194.81,193.63,194.55,461525.0,194.7,194.81,193.63,194.55,461525.0
2018-07-13 09:30:00,192.88,193.98,190.05,190.45,126414.0,192.88,193.98,190.05,190.45,126414.0
2018-07-13 10:00:00,190.22,191.12,190.12,190.68,171177.0,190.22,191.12,190.12,190.68,171177.0
2018-07-13 11:00:00,190.74,190.74,189.24,189.49,216037.0,190.74,190.74,189.24,189.49,216037.0
2018-07-13 12:00:00,189.48,190.12,189.34,189.59,178770.0,189.48,190.12,189.34,189.59,178770.0
2018-07-13 13:00:00,189.56,190.36,189.4,190.17,183506.0,189.56,190.36,189.4,190.17,183506.0
2018-07-13 14:00:00,190.12,191.89,189.99,191.76,155030.0,190.12,191.89,189.99,191.76,155030.0
2018-07-13 15:00:00,191.75,191.92,190.85,191.06,304476.0,191.75,191.92,190.85,191.06,304476.0
2018-07-16 09:30:00,191.96,192.0,190.17,190.89,58822.0,191.96,192.0,190.17,190.89,58822.0
2018-07-16 10:00:00,190.95,191.12,190.4,190.46,69643.0,190.95,191.12,190.4,190.46,69643.0
2018-07-16 11:00:00,190.47,191.09,189.83,190.76,101302.0,190.47,191.09,189.83,190.76,101302.0
2018-07-16 12:00:00,190.71,190.71,189.94,190.33,67609.0,190.71,190.71,189.94,190.33,67609.0
2018-07-16 13:00:00,190.39,190.56,189.66,189.73,59780.0,190.39,190.56,189.66,189.73,59780.0
2018-07-16 14:00:00,189.83,189.86,188.68,188.81,120093.0,189.83,189.86,188.68,188.81,120093.0
2018-07-16 15:00:00,188.81,189.49,188.3,189.02,345365.0,188.81,189.49,188.3,189.02,345365.0
2018-07-17 09:30:00,186.95,188.61,184.22,188.53,169462.0,186.95,188.61,184.22,188.53,169462.0
2018-07-17 10:00:00,188.52,189.22,187.32,188.56,254577.0,188.52,189.22,187.32,188.56,254577.0
2018-07-17 11:00:00,188.67,190.38,188.67,190.21,121224.0,188.67,190.38,188.67,190.21,121224.0
2018-07-17 12:00:00,190.28,191.24,189.85,190.58,117338.0,190.28,191.24,189.85,190.58,117338.0
2018-07-17 13:00:00,190.68,191.39,190.54,190.79,66280.0,190.68,191.39,190.54,190.79,66280.0
2018-07-17 14:00:00,190.78,191.43,190.38,191.13,80896.0,190.78,191.43,190.38,191.13,80896.0
2018-07-17 15:00:00,191.06,191.67,190.85,191.18,198880.0,191.06,191.67,190.85,191.18,198880.0
2018-07-18 09:30:00,192.0,192.87,190.11,191.6,113513.0,192.0,192.87,190.11,191.6,113513.0
2018-07-18 10:00:00,191.74,192.24,190.94,191.85,72641.0,191.74,192.24,190.94,191.85,72641.0
2018-07-18 11:00:00,191.91,192.98,191.74,192.96,130903.0,191.91,192.98,191.74,192.96,130903.0
2018-07-18 12:00:00,192.91,193.53,192.42,193.45,215181.0,192.91,193.53,192.42,193.45,215181.0
2018-07-18 13:00:00,193.39,194.02,193.09,193.28,96415.0,193.39,194.02,193.09,193.28,96415.0
2018-07-18 14:00:00,193.34,193.96,191.46,191.95,219140.0,193.34,193.96,191.46,191.95,219140.0
2018-07-18 15:00:00,191.99,192.48,191.75,192.02,282747.0,191.99,192.48,191.75,192.02,282747.0
2018-07-19 09:30:00,191.53,192.74,190.94,191.4,80792.0,191.53,192.74,190.94,191.4,80792.0
2018-07-19 10:00:00,191.43,192.18,191.11,191.85,86503.0,191.43,192.18,191.11,191.85,86503.0
2018-07-19 11:00:00,191.88,192.32,190.69,190.69,134376.0,191.88,192.32,190.69,190.69,134376.0
2018-07-19 12:00:00,190.79,190.79,189.68,190.41,108848.0,190.79,190.79,189.68,190.41,108848.0
2018-07-19 13:00:00,190.42,191.0,190.29,190.62,57034.0,190.42,191.0,190.29,190.62,57034.0
2018-07-19 14:00:00,190.68,191.0,190.23,190.56,47030.0,190.68,191.0,190.23,190.56,47030.0
2018-07-19 15:00:00,190.53,190.55,189.48,189.98,201376.0,190.53,190.55,189.48,189.98,201376.0
2018-07-20 09:30:00,191.01,193.56,190.91,192.24,121046.0,191.01,193.56,190.91,192.24,121046.0
2018-07-20 10:00:00,192.4,192.75,192.0,192.33,238967.0,192.4,192.75,192.0,192.33,238967.0
2018-07-20 11:00:00,192.38,192.43,191.25,191.28,134412.0,192.38,192.43,191.25,191.28,134412.0
2018-07-20 12:00:00,191.28,191.37,190.5,190.67,79423.0,191.28,191.37,190.5,190.67,79423.0
2018-07-20 13:00:00,190.62,191.55,190.62,191.36,325288.0,190.62,191.55,190.62,191.36,325288.0
2018-07-20 14:00:00,191.29,191.86,190.97,191.27,77116.0,191.29,191.86,190.97,191.27,77116.0
2018-07-20 15:00:00,191.24,191.56,190.72,191.02,199984.0,191.24,191.56,190.72,191.02,199984.0
2018-07-23 09:30:00,190.18,191.35,186.58,187.87,172260.0,190.18,191.35,186.58,187.87,172260.0
2018-07-23 10:00:00,188.17,189.53,187.73,188.49,229435.0,188.17,189.53,187.73,188.49,229435.0
2018-07-23 11:00:00,188.57,188.8,187.58,188.47,177709.0,188.57,188.8,187.58,188.47,177709.0
2018-07-23 12:00:00,188.47,189.07,188.27,188.54,101752.0,188.47,189.07,188.27,188.54,101752.0
2018-07-23 13:00:00,188.58,188.88,188.36,188.66,131953.0,188.58,188.88,188.36,188.66,131953.0
2018-07-23 14:00:00,188.61,189.59,188.53,189.5,137439.0,188.61,189.59,188.53,189.5,137439.0
2018-07-23 15:00:00,189.5,190.84,189.48,190.43,242576.0,189.5,190.84,189.48,190.43,242576.0
2018-07-24 09:30:00,191.93,192.18,188.81,189.04,136822.0,191.93,192.18,188.81,189.04,136822.0
2018-07-24 10:00:00,189.04,190.09,188.91,189.27,142140.0,189.04,190.09,188.91,189.27,142140.0
2018-07-24 11:00:00,189.38,189.38,186.55,186.68,756616.0,189.38,189.38,186.55,186.68,756616.0
2018-07-24 12:00:00,186.64,186.66,184.45,184.74,144952.0,186.64,186.66,184.45,184.74,144952.0
2018-07-24 13:00:00,184.59,185.5,183.43,184.53,220578.0,184.59,185.5,183.43,184.53,220578.0
2018-07-24 14:00:00,184.54,184.75,183.73,184.05,344459.0,184.54,184.75,183.73,184.05,344459.0
2018-07-24 15:00:00,184.07,185.39,183.95,184.9,475208.0,184.07,185.39,183.95,184.9,475208.0
2018-07-25 09:30:00,184.57,186.78,184.57,186.06,269843.0,184.57,186.78,184.57,186.06,269843.0
2018-07-25 10:00:00,186.13,186.45,184.0,184.21,353629.0,186.13,186.45,184.0,184.21,353629.0
2018-07-25 11:00:00,184.25,186.51,183.83,185.96,448452.0,184.25,186.51,183.83,185.96,448452.0
2018-07-25 12:00:00,185.85,187.33,185.85,187.31,342639.0,185.85,187.33,185.85,187.31,342639.0
2018-07-25 13:00:00,187.28,187.32,184.44,185.19,381273.0,187.28,187.32,184.44,185.19,381273.0
2018-07-25 14:00:00,185.2,186.67,185.2,185.87,341431.0,185.2,186.67,185.2,185.87,341431.0
2018-07-25 15:00:00,185.92,186.06,183.36,183.81,793610.0,185.92,186.06,183.36,183.81,793610.0
2018-07-26 09:30:00,181.5,192.0,181.5,191.38,551953.0,181.5,192.0,181.5,191.38,551953.0
2018-07-26 10:00:00,191.38,194.67,191.0,191.93,503808.0,191.38,194.67,191.0,191.93,503808.0
2018-07-26 11:00:00,191.88,192.04,190.25,190.76,253006.0,191.88,192.04,190.25,190.76,253006.0
2018-07-26 12:00:00,191.02,191.02,188.64,190.61,275051.0,191.02,191.02,188.64,190.61,275051.0
2018-07-26 13:00:00,190.77,192.07,190.15,191.97,176944.0,190.77,192.07,190.15,191.97,176944.0
2018-07-26 14:00:00,191.98,192.64,191.1,191.86,261474.0,191.98,192.64,191.1,191.86,261474.0
2018-07-26 15:00:00,191.88,192.79,191.35,192.31,1028034.0,191.88,192.79,191.35,192.31,1028034.0
2018-07-27 09:30:00,192.03,192.3,187.49,187.68,212262.0,192.03,192.3,187.49,187.68,212262.0
2018-07-27 10:00:00,187.68,187.96,185.51,186.48,304663.0,187.68,187.96,185.51,186.48,304663.0
2018-07-27 11:00:00,186.47,186.6,183.09,183.99,722623.0,186.47,186.6,183.09,183.99,722623.0
2018-07-27 12:00:00,183.93,184.11,179.05,179.37,332503.0,183.93,184.11,179.05,179.37,332503.0
2018-07-27 13:00:00,179.39,182.9,178.35,182.4,415542.0,179.39,182.9,178.35,182.4,415542.0
2018-07-27 14:00:00,182.44,182.96,181.66,182.45,140763.0,182.44,182.96,181.66,182.45,140763.0
2018-07-27 15:00:00,182.47,184.11,182.38,183.95,448807.0,182.47,184.11,182.38,183.95,448807.0
2018-07-30 09:30:00,184.0,184.95,179.63,180.15,306730.0,184.0,184.95,179.63,180.15,306730.0
2018-07-30 10:00:00,179.99,182.66,179.91,180.83,247669.0,179.99,182.66,179.91,180.83,247669.0
2018-07-30 11:00:00,180.75,180.88,179.22,180.6,235345.0,180.75,180.88,179.22,180.6,235345.0
2018-07-30 12:00:00,180.56,180.64,178.71,179.55,204439.0,180.56,180.64,178.71,179.55,204439.0
2018-07-30 13:00:00,179.58,180.88,178.9,180.21,189392.0,179.58,180.88,178.9,180.21,189392.0
2018-07-30 14:00:00,180.22,180.81,179.74,179.82,229447.0,180.22,180.81,179.74,179.82,229447.0
2018-07-30 15:00:00,179.78,180.17,178.56,178.81,400704.0,179.78,180.17,178.56,178.81,400704.0
2018-07-31 09:30:00,179.25,179.99,175.63,176.22,195256.0,179.25,179.99,175.63,176.22,195256.0
2018-07-31 10:00:00,176.32,177.17,174.34,176.59,355050.0,176.32,177.17,174.34,176.59,355050.0
2018-07-31 11:00:00,176.53,178.25,176.44,177.11,558754.0,176.53,178.25,176.44,177.11,558754.0
2018-07-31 12:00:00,177.21,178.86,177.13,177.59,277204.0,177.21,178.86,177.13,177.59,277204.0
2018-07-31 13:00:00,177.59,177.96,176.55,177.31,167981.0,177.59,177.96,176.55,177.31,167981.0
2018-07-31 14:00:00,177.37,177.61,176.45,176.73,318107.0,177.37,177.61,176.45,176.73,318107.0
2018-07-31 15:00:00,176.77,176.86,175.74,175.96,453532.0,176.77,176.86,175.74,175.96,453532.0
2018-08-01 09:30:00,176.59,179.26,176.0,178.88,273106.0,176.59,179.26,176.0,178.88,273106.0
2018-08-01 10:00:00,178.82,180.62,178.25,178.56,301569.0,178.82,180.62,178.25,178.56,301569.0
2018-08-01 11:00:00,178.65,178.81,177.46,178.16,155097.0,178.65,178.81,177.46,178.16,155097.0
2018-08-01 12:00:00,178.23,179.46,177.84,177.94,99300.0,178.23,179.46,177.84,177.94,99300.0
2018-08-01 13:00:00,177.97,178.0,177.16,177.59,146814.0,177.97,178.0,177.16,177.59,146814.0
2018-08-01 14:00:00,177.59,178.59,176.83,177.89,90262.0,177.59,178.59,176.83,177.89,90262.0
2018-08-01 15:00:00,177.86,178.4,177.7,177.93,472985.0,177.86,178.4,177.7,177.93,472985.0
2018-08-02 09:30:00,177.0,179.89,176.79,179.6,112091.0,177.0,179.89,176.79,179.6,112091.0
2018-08-02 10:00:00,179.53,180.78,178.66,179.31,244820.0,179.53,180.78,178.66,179.31,244820.0
2018-08-02 11:00:00,179.27,180.01,178.57,179.62,102748.0,179.27,180.01,178.57,179.62,102748.0
2018-08-02 12:00:00,179.59,180.89,179.42,180.65,128636.0,179.59,180.89,179.42,180.65,128636.0
2018-08-02 13:00:00,180.82,182.12,180.82,181.71,208684.0,180.82,182.12,180.82,181.71,208684.0
2018-08-02 14:00:00,181.68,182.27,180.86,181.75,125873.0,181.68,182.27,180.86,181.75,125873.0
2018-08-02 15:00:00,181.76,183.07,181.61,182.85,449945.0,181.76,183.07,181.61,182.85,449945.0
2018-08-03 09:30:00,183.59,183.65,178.75,180.83,149821.0,183.59,183.65,178.75,180.83,149821.0
2018-08-03 10:00:00,180.97,182.09,178.99,179.85,139049.0,180.97,182.09,178.99,179.85,139049.0
2018-08-03 11:00:00,179.84,180.45,179.38,179.5,126443.0,179.84,180.45,179.38,179.5,126443.0
2018-08-03 12:00:00,179.58,180.81,179.32,179.87,149315.0,179.58,180.81,179.32,179.87,149315.0
2018-08-03 13:00:00,179.94,181.0,179.79,180.96,67064.0,179.94,181.0,179.79,180.96,67064.0
2018-08-03 14:00:00,180.94,181.32,180.55,181.22,71656.0,180.94,181.32,180.55,181.22,71656.0
2018-08-03 15:00:00,181.21,181.33,180.28,180.89,206124.0,181.21,181.33,180.28,180.89,206124.0
2018-08-06 09:30:00,181.12,183.47,181.12,183.25,99179.0,181.12,183.47,181.12,183.25,99179.0
2018-08-06 10:00:00,183.27,184.47,183.04,183.94,189216.0,183.27,184.47,183.04,183.94,189216.0
2018-08-06 11:00:00,183.92,184.65,183.25,183.87,231421.0,183.92,184.65,183.25,183.87,231421.0
2018-08-06 12:00:00,183.86,184.29,183.62,184.21,44711.0,183.86,184.29,183.62,184.21,44711.0
2018-08-06 13:00:00,184.19,184.55,183.22,183.31,55437.0,184.19,184.55,183.22,183.31,55437.0
2018-08-06 14:00:00,183.34,184.23,183.29,184.06,65244.0,183.34,184.23,183.29,184.06,65244.0
2018-08-06 15:00:00,184.14,184.94,184.11,184.63,190976.0,184.14,184.94,184.11,184.63,190976.0
2018-08-07 09:30:00,185.0,187.03,184.2,185.74,173487.0,185.0,187.03,184.2,185.74,173487.0
2018-08-07 10:00:00,185.76,186.77,185.35,185.76,131218.0,185.76,186.77,185.35,185.76,131218.0
2018-08-07 11:00:00,185.68,186.16,185.11,185.52,64825.0,185.68,186.16,185.11,185.52,64825.0
2018-08-07 12:00:00,185.55,186.01,185.19,185.87,49299.0,185.55,186.01,185.19,185.87,49299.0
2018-08-07 13:00:00,185.84,185.93,184.88,185.76,88737.0,185.84,185.93,184.88,185.76,88737.0
2018-08-07 14:00:00,185.84,186.2,185.54,186.14,73084.0,185.84,186.2,185.54,186.14,73084.0
2018-08-07 15:00:00,186.16,186.21,185.63,185.67,188837.0,186.16,186.21,185.63,185.67,188837.0
2018-08-08 09:30:00,185.3,186.8,182.36,186.63,133373.0,185.3,186.8,182.36,186.63,133373.0
2018-08-08 10:00:00,186.64,187.22,185.71,187.0,70163.0,186.64,187.22,185.71,187.0,70163.0
2018-08-08 11:00:00,186.94,187.03,185.72,185.72,57041.0,186.94,187.03,185.72,185.72,57041.0
2018-08-08 12:00:00,185.57,186.49,185.57,185.98,32746.0,185.57,186.49,185.57,185.98,32746.0
2018-08-08 13:00:00,185.92,186.2,185.33,185.54,66543.0,185.92,186.2,185.33,185.54,66543.0
2018-08-08 14:00:00,185.55,186.04,185.4,185.95,50432.0,185.55,186.04,185.4,185.95,50432.0
2018-08-08 15:00:00,185.93,186.62,185.72,186.13,157677.0,185.93,186.62,185.72,186.13,157677.0
2018-08-09 09:30:00,186.81,189.47,186.2,188.34,156879.0,186.81,189.47,186.2,188.34,156879.0
2018-08-09 10:00:00,188.43,190.0,188.19,189.22,162944.0,188.43,190.0,188.19,189.22,162944.0
2018-08-09 11:00:00,189.13,190.27,189.13,189.75,126505.0,189.13,190.27,189.13,189.75,126505.0
2018-08-09 12:00:00,189.72,190.41,189.61,190.37,82465.0,189.72,190.41,189.61,190.37,82465.0
2018-08-09 13:00:00,190.37,190.53,189.88,190.46,109620.0,190.37,190.53,189.88,190.46,109620.0
2018-08-09 14:00:00,190.45,190.63,189.37,189.37,88489.0,190.45,190.63,189.37,189.37,88489.0
2018-08-09 15:00:00,189.34,189.68,188.19,188.37,153787.0,189.34,189.68,188.19,188.37,153787.0
2018-08-10 09:30:00,186.36,189.26,185.45,188.13,101808.0,186.36,189.26,185.45,188.13,101808.0
2018-08-10 10:00:00,187.98,190.0,187.7,189.08,95907.0,187.98,190.0,187.7,189.08,95907.0
2018-08-10 11:00:00,189.12,189.6,188.95,189.22,33267.0,189.12,189.6,188.95,189.22,33267.0
2018-08-10 12:00:00,189.23,189.43,188.8,189.02,48220.0,189.23,189.43,188.8,189.02,48220.0
2018-08-10 13:00:00,188.93,189.06,187.0,187.32,65647.0,188.93,189.06,187.0,187.32,65647.0
2018-08-10 14:00:00,187.33,187.64,186.09,187.25,65035.0,187.33,187.64,186.09,187.25,65035.0
2018-08-10 15:00:00,187.18,187.91,187.08,187.47,91813.0,187.18,187.91,187.08,187.47,91813.0
2018-08-13 09:30:00,187.01,189.17,187.01,187.81,113722.0,187.01,189.17,187.01,187.81,113722.0
2018-08-13 10:00:00,187.89,188.91,187.79,188.27,110153.0,187.89,188.91,187.79,188.27,110153.0
2018-08-13 11:00:00,188.25,188.35,186.31,186.51,48299.0,188.25,188.35,186.31,186.51,48299.0
2018-08-13 12:00:00,186.55,187.51,185.97,186.14,39324.0,186.55,187.51,185.97,186.14,39324.0
2018-08-13 13:00:00,186.17,186.25,185.35,185.91,47909.0,186.17,186.25,185.35,185.91,47909.0
2018-08-13 14:00:00,185.97,186.08,185.41,185.5,58603.0,185.97,186.08,185.41,185.5,58603.0
2018-08-13 15:00:00,185.4,185.53,184.84,185.03,155172.0,185.4,185.53,184.84,185.03,155172.0
2018-08-14 09:30:00,186.1,186.87,181.76,182.54,102073.0,186.1,186.87,181.76,182.54,102073.0
2018-08-14 10:00:00,182.43,185.74,182.28,185.55,260788.0,182.43,185.74,182.28,185.55,260788.0
2018-08-14 11:00:00,185.55,186.07,184.65,185.03,154690.0,185.55,186.07,184.65,185.03,154690.0
2018-08-14 12:00:00,185.17,185.31,184.38,184.67,98254.0,185.17,185.31,184.38,184.67,98254.0
2018-08-14 13:00:00,184.74,184.97,183.69,184.06,66652.0,184.74,184.97,183.69,184.06,66652.0
2018-08-14 14:00:00,184.0,184.77,183.87,184.6,57863.0,184.0,184.77,183.87,184.6,57863.0
2018-08-14 15:00:00,184.61,184.71,184.09,184.49,167920.0,184.61,184.71,184.09,184.49,167920.0
2018-08-15 09:30:00,184.17,187.44,183.77,184.69,78574.0,184.17,187.44,183.77,184.69,78574.0
2018-08-15 10:00:00,184.43,184.67,180.61,181.63,146562.0,184.43,184.67,180.61,181.63,146562.0
2018-08-15 11:00:00,181.5,182.66,181.29,181.56,124391.0,181.5,182.66,181.29,181.56,124391.0
2018-08-15 12:00:00,181.76,182.7,181.49,182.02,76812.0,181.76,182.7,181.49,182.02,76812.0
2018-08-15 13:00:00,182.0,182.38,181.53,181.93,77591.0,182.0,182.38,181.53,181.93,77591.0
2018-08-15 14:00:00,181.75,182.0,180.92,181.98,68473.0,181.75,182.0,180.92,181.98,68473.0
2018-08-15 15:00:00,181.94,183.16,181.81,182.73,388403.0,181.94,183.16,181.81,182.73,388403.0
2018-08-16 09:30:00,184.35,184.52,182.28,182.81,57954.0,184.35,184.52,182.28,182.81,57954.0
2018-08-16 10:00:00,183.02,184.25,182.95,183.48,79313.0,183.02,184.25,182.95,183.48,79313.0
2018-08-16 11:00:00,183.38,183.84,183.31,183.61,67796.0,183.38,183.84,183.31,183.61,67796.0
2018-08-16 12:00:00,183.48,183.76,182.64,182.98,52832.0,183.48,183.76,182.64,182.98,52832.0
2018-08-16 13:00:00,182.81,183.33,182.55,182.69,38204.0,182.81,183.33,182.55,182.69,38204.0
2018-08-16 14:00:00,182.66,182.96,182.06,182.64,51108.0,182.66,182.96,182.06,182.64,51108.0
2018-08-16 15:00:00,182.68,182.76,181.76,182.03,157777.0,182.68,182.76,181.76,182.03,157777.0
2018-08-17 09:30:00,182.0,183.16,180.65,181.29,109037.0,182.0,183.16,180.65,181.29,109037.0
2018-08-17 10:00:00,181.35,181.51,179.04,179.27,169879.0,181.35,181.51,179.04,179.27,169879.0
2018-08-17 11:00:00,179.22,180.81,178.8,180.48,226910.0,179.22,180.81,178.8,180.48,226910.0
2018-08-17 12:00:00,180.32,180.46,179.7,179.82,95617.0,180.32,180.46,179.7,179.82,95617.0
2018-08-17 13:00:00,179.88,180.18,179.33,179.52,113149.0,179.88,180.18,179.33,179.52,113149.0
2018-08-17 14:00:00,179.49,180.38,179.44,180.28,230037.0,179.49,180.38,179.44,180.28,230037.0
2018-08-17 15:00:00,180.28,181.26,180.17,180.83,350754.0,180.28,181.26,180.17,180.83,350754.0
2018-08-20 09:30:00,180.17,181.24,179.14,179.84,130846.0,180.17,181.24,179.14,179.84,130846.0
2018-08-20 10:00:00,179.88,180.79,179.87,180.29,79825.0,179.88,180.79,179.87,180.29,79825.0
2018-08-20 11:00:00,180.21,180.85,179.76,180.32,189343.0,180.21,180.85,179.76,180.32,189343.0
2018-08-20 12:00:00,180.34,181.88,180.12,181.65,306484.0,180.34,181.88,180.12,181.65,306484.0
2018-08-20 13:00:00,181.66,181.92,180.93,181.1,139651.0,181.66,181.92,180.93,181.1,139651.0
2018-08-20 14:00:00,181.1,181.65,180.66,181.34,198059.0,181.1,181.65,180.66,181.34,198059.0
2018-08-20 15:00:00,181.34,181.68,181.29,181.35,286972.0,181.34,181.68,181.29,181.35,286972.0
2018-08-21 09:30:00,182.29,184.25,182.0,184.03,147889.0,182.29,184.25,182.0,184.03,147889.0
2018-08-21 10:00:00,184.13,184.83,183.27,184.09,476154.0,184.13,184.83,183.27,184.09,476154.0
2018-08-21 11:00:00,184.12,184.13,182.31,182.59,129224.0,184.12,184.13,182.31,182.59,129224.0
2018-08-21 12:00:00,182.65,183.45,182.4,183.37,86105.0,182.65,183.45,182.4,183.37,86105.0
2018-08-21 13:00:00,183.37,183.56,182.89,182.89,30700.0,183.37,183.56,182.89,182.89,30700.0
2018-08-21 14:00:00,182.86,182.97,181.82,182.16,60154.0,182.86,182.97,181.82,182.16,60154.0
2018-08-21 15:00:00,182.12,182.51,181.95,182.1,94756.0,182.12,182.51,181.95,182.1,94756.0
2018-08-22 09:30:00,181.48,183.64,181.3,181.75,71952.0,181.48,183.64,181.3,181.75,71952.0
2018-08-22 10:00:00,181.83,182.5,181.12,182.49,211012.0,181.83,182.5,181.12,182.49,211012.0
2018-08-22 11:00:00,182.42,183.24,182.21,183.16,337306.0,182.42,183.24,182.21,183.16,337306.0
2018-08-22 12:00:00,183.14,183.33,182.8,182.93,294627.0,183.14,183.33,182.8,182.93,294627.0
2018-08-22 13:00:00,182.88,182.9,182.3,182.55,209866.0,182.88,182.9,182.3,182.55,209866.0
2018-08-22 14:00:00,182.54,183.08,182.36,182.75,261847.0,182.54,183.08,182.36,182.75,261847.0
2018-08-22 15:00:00,182.75,182.89,182.28,182.4,368556.0,182.75,182.89,182.28,182.4,368556.0
2018-08-23 09:30:00,182.1,184.66,181.8,184.35,141751.0,182.1,184.66,181.8,184.35,141751.0
2018-08-23 10:00:00,184.38,186.23,183.86,185.05,182226.0,184.38,186.23,183.86,185.05,182226.0
2018-08-23 11:00:00,185.13,185.37,182.42,183.58,205422.0,185.13,185.37,182.42,183.58,205422.0
2018-08-23 12:00:00,183.7,184.69,183.63,183.91,114765.0,183.7,184.69,183.63,183.91,114765.0
2018-08-23 13:00:00,183.88,184.48,183.73,184.06,80850.0,183.88,184.48,183.73,184.06,80850.0
2018-08-23 14:00:00,184.09,184.83,184.05,184.74,117818.0,184.09,184.83,184.05,184.74,117818.0
2018-08-23 15:00:00,184.75,185.26,184.54,184.87,246660.0,184.75,185.26,184.54,184.87,246660.0
2018-08-24 09:30:00,186.11,191.0,185.28,191.0,371829.0,186.11,191.0,185.28,191.0,371829.0
2018-08-24 10:00:00,191.0,193.85,190.86,193.83,513578.0,191.0,193.85,190.86,193.83,513578.0
2018-08-24 11:00:00,193.85,194.75,193.47,194.28,409771.0,193.85,194.75,193.47,194.28,409771.0
2018-08-24 12:00:00,194.35,194.35,192.92,193.27,203432.0,194.35,194.35,192.92,193.27,203432.0
2018-08-24 13:00:00,193.22,193.4,192.75,193.24,158650.0,193.22,193.4,192.75,193.24,158650.0
2018-08-24 14:00:00,193.22,193.22,192.02,192.19,178664.0,193.22,193.22,192.02,192.19,178664.0
2018-08-24 15:00:00,192.22,193.57,192.2,193.56,376653.0,192.22,193.57,192.2,193.56,376653.0
2018-08-27 09:30:00,194.0,196.63,192.42,193.93,324425.0,194.0,196.63,192.42,193.93,324425.0
2018-08-27 10:00:00,194.14,194.84,193.29,194.74,153932.0,194.14,194.84,193.29,194.74,153932.0
2018-08-27 11:00:00,194.64,194.8,193.68,194.21,114628.0,194.64,194.8,193.68,194.21,114628.0
2018-08-27 12:00:00,194.2,194.2,192.22,192.44,197751.0,194.2,194.2,192.22,192.44,197751.0
2018-08-27 13:00:00,192.45,193.33,192.25,193.12,98424.0,192.45,193.33,192.25,193.12,98424.0
2018-08-27 14:00:00,193.07,193.42,192.45,192.95,73435.0,193.07,193.42,192.45,192.95,73435.0
2018-08-27 15:00:00,192.98,193.42,192.92,193.3,174868.0,192.98,193.42,192.92,193.3,174868.0
2018-08-28 09:30:00,193.78,194.12,191.52,192.53,256284.0,193.78,194.12,191.52,192.53,256284.0
2018-08-28 10:00:00,192.53,194.04,192.08,192.97,122494.0,192.53,194.04,192.08,192.97,122494.0
2018-08-28 11:00:00,192.83,193.34,192.24,192.63,80454.0,192.83,193.34,192.24,192.63,80454.0
2018-08-28 12:00:00,192.56,193.73,192.4,193.73,41586.0,192.56,193.73,192.4,193.73,41586.0
2018-08-28 13:00:00,193.72,194.4,193.44,194.22,130302.0,193.72,194.4,193.44,194.22,130302.0
2018-08-28 14:00:00,194.26,194.77,193.62,193.7,82918.0,194.26,194.77,193.62,193.7,82918.0
2018-08-28 15:00:00,193.74,194.48,193.72,194.25,150562.0,193.74,194.48,193.72,194.25,150562.0
2018-08-29 09:30:00,194.27,197.77,194.27,196.06,256889.0,194.27,197.77,194.27,196.06,256889.0
2018-08-29 10:00:00,196.02,200.0,195.28,199.75,471977.0,196.02,200.0,195.28,199.75,471977.0
2018-08-29 11:00:00,199.78,201.0,199.61,200.16,364999.0,199.78,201.0,199.61,200.16,364999.0
2018-08-29 12:00:00,200.17,200.17,199.41,199.86,374171.0,200.17,200.17,199.41,199.86,374171.0
2018-08-29 13:00:00,199.88,200.16,198.8,198.95,203834.0,199.88,200.16,198.8,198.95,203834.0
2018-08-29 14:00:00,198.96,199.7,198.48,199.58,173648.0,198.96,199.7,198.48,199.58,173648.0
2018-08-29 15:00:00,199.61,200.75,199.56,200.24,559410.0,199.61,200.75,199.56,200.24,559410.0
2018-08-30 09:30:00,199.5,199.75,196.68,197.28,208759.0,199.5,199.75,196.68,197.28,208759.0
2018-08-30 10:00:00,197.15,199.0,196.46,198.91,187220.0,197.15,199.0,196.46,198.91,187220.0
2018-08-30 11:00:00,198.91,199.33,197.5,197.94,111425.0,198.91,199.33,197.5,197.94,111425.0
2018-08-30 12:00:00,198.05,199.46,197.64,199.36,133492.0,198.05,199.46,197.64,199.36,133492.0
2018-08-30 13:00:00,199.5,200.04,199.04,199.31,104582.0,199.5,200.04,199.04,199.31,104582.0
2018-08-30 14:00:00,199.29,199.45,198.46,198.69,96095.0,199.29,199.45,198.46,198.69,96095.0
2018-08-30 15:00:00,198.59,198.69,198.06,198.45,260152.0,198.59,198.69,198.06,198.45,260152.0
2018-08-31 09:30:00,198.0,199.32,197.58,197.84,74777.0,198.0,199.32,197.58,197.84,74777.0
2018-08-31 10:00:00,197.85,199.44,197.74,198.71,84169.0,197.85,199.44,197.74,198.71,84169.0
2018-08-31 11:00:00,198.66,198.83,197.56,197.9,71038.0,198.66,198.83,197.56,197.9,71038.0
2018-08-31 12:00:00,197.82,198.47,197.65,198.0,73807.0,197.82,198.47,197.65,198.0,73807.0
2018-08-31 13:00:00,197.99,198.15,197.55,197.63,66124.0,197.99,198.15,197.55,197.63,66124.0
2018-08-31 14:00:00,197.65,197.7,196.27,196.38,104205.0,197.65,197.7,196.27,196.38,104205.0
2018-08-31 15:00:00,196.41,196.5,195.37,196.37,259106.0,196.41,196.5,195.37,196.37,259106.0
2018-09-04 09:30:00,195.95,197.82,195.3,196.84,197665.0,195.95,197.82,195.3,196.84,197665.0
2018-09-04 10:00:00,196.85,197.57,195.78,197.11,288534.0,196.85,197.57,195.78,197.11,288534.0
2018-09-04 11:00:00,197.1,198.57,196.69,197.56,171702.0,197.1,198.57,196.69,197.56,171702.0
2018-09-04 12:00:00,197.59,198.86,197.51,198.56,165538.0,197.59,198.86,197.51,198.56,165538.0
2018-09-04 13:00:00,198.55,199.39,198.39,199.17,97008.0,198.55,199.39,198.39,199.17,97008.0
2018-09-04 14:00:00,199.18,199.77,199.07,199.69,115668.0,199.18,199.77,199.07,199.69,115668.0
2018-09-04 15:00:00,199.69,200.66,199.65,200.21,335452.0,199.69,200.66,199.65,200.21,335452.0
2018-09-05 09:30:00,200.0,200.0,196.68,197.53,371704.0,200.0,200.0,196.68,197.53,371704.0
2018-09-05 10:00:00,197.44,197.58,188.3,190.58,544593.0,197.44,197.58,188.3,190.58,544593.0
2018-09-05 11:00:00,190.72,191.17,188.33,190.47,257414.0,190.72,191.17,188.33,190.47,257414.0
2018-09-05 12:00:00,190.44,192.31,190.44,191.21,195175.0,190.44,192.31,190.44,191.21,195175.0
2018-09-05 13:00:00,191.21,193.05,191.21,192.6,172048.0,191.21,193.05,191.21,192.6,172048.0
2018-09-05 14:00:00,192.6,192.64,190.76,191.81,159556.0,192.6,192.64,190.76,191.81,159556.0
2018-09-05 15:00:00,191.71,191.76,190.39,190.76,419958.0,191.71,191.76,190.39,190.76,419958.0
2018-09-06 09:30:00,191.92,192.76,189.24,192.76,205410.0,191.92,192.76,189.24,192.76,205410.0
2018-09-06 10:00:00,192.62,194.33,192.23,193.8,322907.0,192.62,194.33,192.23,193.8,322907.0
2018-09-06 11:00:00,193.83,193.9,191.53,192.67,185130.0,193.83,193.9,191.53,192.67,185130.0
2018-09-06 12:00:00,192.58,192.78,192.05,192.61,112221.0,192.58,192.78,192.05,192.61,112221.0
2018-09-06 13:00:00,192.43,192.81,191.87,192.35,178699.0,192.43,192.81,191.87,192.35,178699.0
2018-09-06 14:00:00,192.38,192.76,191.86,192.55,145441.0,192.38,192.76,191.86,192.55,145441.0
2018-09-06 15:00:00,192.47,194.19,192.47,193.2,306039.0,192.47,194.19,192.47,193.2,306039.0
2018-09-07 09:30:00,192.94,194.87,191.33,194.85,103585.0,192.94,194.87,191.33,194.85,103585.0
2018-09-07 10:00:00,194.74,197.18,194.55,196.91,194762.0,194.74,197.18,194.55,196.91,194762.0
2018-09-07 11:00:00,196.94,198.18,196.88,197.77,176681.0,196.94,198.18,196.88,197.77,176681.0
2018-09-07 12:00:00,197.8,198.5,196.54,198.29,270242.0,197.8,198.5,196.54,198.29,270242.0
2018-09-07 13:00:00,198.25,198.25,196.8,197.0,106266.0,198.25,198.25,196.8,197.0,106266.0
2018-09-07 14:00:00,196.97,197.73,196.83,197.47,105525.0,196.97,197.73,196.83,197.47,105525.0
2018-09-07 15:00:00,197.47,197.71,196.7,196.9,319799.0,197.47,197.71,196.7,196.9,319799.0
2018-09-10 09:30:00,199.88,199.88,196.33,196.33,335988.0,199.88,199.88,196.33,196.33,335988.0
2018-09-10 10:00:00,196.45,198.22,195.5,198.22,410097.0,196.45,198.22,195.5,198.22,410097.0
2018-09-10 11:00:00,198.1,199.3,197.85,198.86,207155.0,198.1,199.3,197.85,198.86,207155.0
2018-09-10 12:00:00,198.86,199.17,198.52,198.96,206772.0,198.86,199.17,198.52,198.96,206772.0
2018-09-10 13:00:00,198.97,199.6,198.87,199.26,140191.0,198.97,199.6,198.87,199.26,140191.0
2018-09-10 14:00:00,199.25,199.6,198.93,199.6,139737.0,199.25,199.6,198.93,199.6,139737.0
2018-09-10 15:00:00,199.63,199.63,198.91,199.03,300441.0,199.63,199.63,198.91,199.03,300441.0
2018-09-11 09:30:00,198.0,202.72,197.24,200.61,234969.0,198.0,202.72,197.24,200.61,234969.0
2018-09-11 10:00:00,200.5,201.02,199.51,199.96,216455.0,200.5,201.02,199.51,199.96,216455.0
2018-09-11 11:00:00,200.03,201.18,199.81,200.68,289879.0,200.03,201.18,199.81,200.68,289879.0
2018-09-11 12:00:00,200.7,200.97,199.78,200.32,118196.0,200.7,200.97,199.78,200.32,118196.0
2018-09-11 13:00:00,200.28,200.48,199.62,199.92,93542.0,200.28,200.48,199.62,199.92,93542.0
2018-09-11 14:00:00,199.92,200.25,199.69,199.94,63945.0,199.92,200.25,199.69,199.94,63945.0
2018-09-11 15:00:00,199.88,200.0,199.43,199.54,245266.0,199.88,200.0,199.43,199.54,245266.0
2018-09-12 09:30:00,199.84,200.14,197.83,198.4,133067.0,199.84,200.14,197.83,198.4,133067.0
2018-09-12 10:00:00,198.35,198.75,195.29,196.55,136048.0,198.35,198.75,195.29,196.55,136048.0
2018-09-12 11:00:00,196.58,199.97,196.48,198.6,139133.0,196.58,199.97,196.48,198.6,139133.0
2018-09-12 12:00:00,198.57,200.91,198.56,200.91,110878.0,198.57,200.91,198.56,200.91,110878.0
2018-09-12 13:00:00,200.9,201.91,200.72,201.66,147718.0,200.9,201.91,200.72,201.66,147718.0
2018-09-12 14:00:00,201.66,202.22,201.52,201.87,153851.0,201.66,202.22,201.52,201.87,153851.0
2018-09-12 15:00:00,201.93,203.34,201.91,202.76,335510.0,201.93,203.34,201.91,202.76,335510.0
2018-09-13 09:30:00,204.0,206.3,203.06,205.13,169427.0,204.0,206.3,203.06,205.13,169427.0
2018-09-13 10:00:00,205.15,205.96,204.31,205.26,229027.0,205.15,205.96,204.31,205.26,229027.0
2018-09-13 11:00:00,205.07,205.69,204.75,205.42,102618.0,205.07,205.69,204.75,205.42,102618.0
2018-09-13 12:00:00,205.4,205.65,204.97,205.06,116107.0,205.4,205.65,204.97,205.06,116107.0
2018-09-13 13:00:00,205.09,205.52,204.8,205.17,129400.0,205.09,205.52,204.8,205.17,129400.0
2018-09-13 14:00:00,205.16,205.32,204.51,205.21,104942.0,205.16,205.32,204.51,205.21,104942.0
2018-09-13 15:00:00,205.2,205.21,203.91,204.57,235707.0,205.2,205.21,203.91,204.57,235707.0
2018-09-14 09:30:00,204.12,204.75,203.35,204.15,192878.0,204.12,204.75,203.35,204.15,192878.0
2018-09-14 10:00:00,204.03,205.34,203.91,204.63,229767.0,204.03,205.34,203.91,204.63,229767.0
2018-09-14 11:00:00,204.5,204.83,203.88,203.93,58204.0,204.5,204.83,203.88,203.93,58204.0
2018-09-14 12:00:00,204.01,204.01,202.54,203.1,65641.0,204.01,204.01,202.54,203.1,65641.0
2018-09-14 13:00:00,203.1,203.76,202.15,203.65,71341.0,203.1,203.76,202.15,203.65,71341.0
2018-09-14 14:00:00,203.65,203.97,202.69,202.87,74886.0,203.65,203.97,202.69,202.87,74886.0
2018-09-14 15:00:00,202.86,203.39,202.81,202.96,153262.0,202.86,203.39,202.81,202.96,153262.0
2018-09-17 09:30:00,201.88,201.95,196.51,199.8,133867.0,201.88,201.95,196.51,199.8,133867.0
2018-09-17 10:00:00,199.62,199.62,196.16,196.5,243309.0,199.62,199.62,196.16,196.5,243309.0
2018-09-17 11:00:00,196.55,198.03,196.51,198.02,115369.0,196.55,198.03,196.51,198.02,115369.0
2018-09-17 12:00:00,197.99,199.17,197.37,198.58,202490.0,197.99,199.17,197.37,198.58,202490.0
2018-09-17 13:00:00,198.47,198.72,195.6,196.03,270088.0,198.47,198.72,195.6,196.03,270088.0
2018-09-17 14:00:00,195.94,196.11,194.68,194.69,239586.0,195.94,196.11,194.68,194.69,239586.0
2018-09-17 15:00:00,194.73,195.08,192.65,192.74,597584.0,194.73,195.08,192.65,192.74,597584.0
2018-09-18 09:30:00,193.07,195.78,192.0,194.18,200903.0,193.07,195.78,192.0,194.18,200903.0
2018-09-18 10:00:00,194.15,195.53,193.87,195.23,218327.0,194.15,195.53,193.87,195.23,218327.0
2018-09-18 11:00:00,195.28,195.6,194.44,194.52,119207.0,195.28,195.6,194.44,194.52,119207.0
2018-09-18 12:00:00,194.54,195.07,192.4,192.93,238826.0,194.54,195.07,192.4,192.93,238826.0
2018-09-18 13:00:00,192.93,193.14,191.57,193.13,258144.0,192.93,193.14,191.57,193.13,258144.0
2018-09-18 14:00:00,193.13,193.5,192.14,192.27,273643.0,193.13,193.5,192.14,192.27,273643.0
2018-09-18 15:00:00,192.25,192.63,191.55,191.85,414950.0,192.25,192.63,191.55,191.85,414950.0
2018-09-19 09:30:00,191.5,192.61,185.69,186.01,398464.0,191.5,192.61,185.69,186.01,398464.0
2018-09-19 10:00:00,186.03,187.22,182.73,185.6,777392.0,186.03,187.22,182.73,185.6,777392.0
2018-09-19 11:00:00,185.6,186.49,184.95,185.03,361197.0,185.6,186.49,184.95,185.03,361197.0
2018-09-19 12:00:00,185.0,185.98,184.75,185.84,234648.0,185.0,185.98,184.75,185.84,234648.0
2018-09-19 13:00:00,185.8,187.35,185.7,186.89,194721.0,185.8,187.35,185.7,186.89,194721.0
2018-09-19 14:00:00,186.85,187.34,186.16,186.18,164218.0,186.85,187.34,186.16,186.18,164218.0
2018-09-19 15:00:00,186.18,187.0,185.88,186.0,559746.0,186.18,187.0,185.88,186.0,559746.0
2018-09-20 09:30:00,187.0,187.68,184.25,187.07,243259.0,187.0,187.68,184.25,187.07,243259.0
2018-09-20 10:00:00,186.99,187.89,185.14,187.28,344453.0,186.99,187.89,185.14,187.28,344453.0
2018-09-20 11:00:00,187.29,188.77,187.2,188.65,254516.0,187.29,188.77,187.2,188.65,254516.0
2018-09-20 12:00:00,188.65,188.94,187.22,187.25,208592.0,188.65,188.94,187.22,187.25,208592.0
2018-09-20 13:00:00,187.2,188.03,187.13,187.77,173138.0,187.2,188.03,187.13,187.77,173138.0
2018-09-20 14:00:00,187.73,188.05,187.36,187.78,156065.0,187.73,188.05,187.36,187.78,156065.0
2018-09-20 15:00:00,187.78,188.88,187.17,187.35,526545.0,187.78,188.88,187.17,187.35,526545.0
2018-09-21 09:30:00,188.37,189.67,187.8,189.22,101081.0,188.37,189.67,187.8,189.22,101081.0
2018-09-21 10:00:00,189.25,190.42,188.54,189.05,378983.0,189.25,190.42,188.54,189.05,378983.0
2018-09-21 11:00:00,189.06,190.26,188.8,189.94,224164.0,189.06,190.26,188.8,189.94,224164.0
2018-09-21 12:00:00,189.91,190.53,189.59,189.94,133841.0,189.91,190.53,189.59,189.94,133841.0
2018-09-21 13:00:00,189.95,190.57,189.89,190.34,162161.0,189.95,190.57,189.89,190.34,162161.0
2018-09-21 14:00:00,190.34,190.38,189.82,190.09,214286.0,190.34,190.38,189.82,190.09,214286.0
2018-09-21 15:00:00,190.09,190.17,189.14,189.7,412364.0,190.09,190.17,189.14,189.7,412364.0
2018-09-24 09:30:00,187.63,190.46,185.67,190.09,112945.0,187.63,190.46,185.67,190.09,112945.0
2018-09-24 10:00:00,190.16,192.35,190.0,191.14,185568.0,190.16,192.35,190.0,191.14,185568.0
2018-09-24 11:00:00,191.3,192.91,191.0,191.67,80928.0,191.3,192.91,191.0,191.67,80928.0
2018-09-24 12:00:00,191.57,192.02,191.0,191.92,172327.0,191.57,192.02,191.0,191.92,172327.0
2018-09-24 13:00:00,191.91,193.0,191.71,192.71,87941.0,191.91,193.0,191.71,192.71,87941.0
2018-09-24 14:00:00,192.81,193.65,192.48,193.09,187856.0,192.81,193.65,192.48,193.09,187856.0
2018-09-24 15:00:00,193.1,194.07,193.0,193.12,349542.0,193.1,194.07,193.0,193.12,349542.0
2018-09-25 09:30:00,194.28,198.17,193.94,197.81,233512.0,194.28,198.17,193.94,197.81,233512.0
2018-09-25 10:00:00,197.8,198.47,196.22,196.37,264228.0,197.8,198.47,196.22,196.37,264228.0
2018-09-25 11:00:00,196.33,198.16,196.2,197.68,104654.0,196.33,198.16,196.2,197.68,104654.0
2018-09-25 12:00:00,197.75,198.09,196.75,196.85,94070.0,197.75,198.09,196.75,196.85,94070.0
2018-09-25 13:00:00,196.86,197.73,196.56,197.66,80709.0,196.86,197.73,196.56,197.66,80709.0
2018-09-25 14:00:00,197.65,198.22,197.55,198.09,106886.0,197.65,198.22,197.55,198.09,106886.0
2018-09-25 15:00:00,198.09,198.15,197.5,197.61,389349.0,198.09,198.15,197.5,197.61,389349.0
2018-09-26 09:30:00,197.61,198.89,194.69,195.76,128655.0,197.61,198.89,194.69,195.76,128655.0
2018-09-26 10:00:00,195.87,196.98,194.7,196.3,171695.0,195.87,196.98,194.7,196.3,171695.0
2018-09-26 11:00:00,196.22,196.98,195.41,196.97,89131.0,196.22,196.98,195.41,196.97,89131.0
2018-09-26 12:00:00,197.03,198.11,196.95,197.75,129173.0,197.03,198.11,196.95,197.75,129173.0
2018-09-26 13:00:00,197.75,198.0,196.82,197.15,78221.0,197.75,198.0,196.82,197.15,78221.0
2018-09-26 14:00:00,197.15,198.21,196.69,196.74,99210.0,197.15,198.21,196.69,196.74,99210.0
2018-09-26 15:00:00,196.79,197.86,195.22,195.7,260962.0,196.79,197.86,195.22,195.7,260962.0
2018-09-27 09:30:00,196.05,197.5,195.56,195.9,107572.0,196.05,197.5,195.56,195.9,107572.0
2018-09-27 10:00:00,195.77,196.56,194.03,195.12,176830.0,195.77,196.56,194.03,195.12,176830.0
2018-09-27 11:00:00,195.17,195.34,193.81,194.5,84301.0,195.17,195.34,193.81,194.5,84301.0
2018-09-27 12:00:00,194.44,194.71,194.21,194.65,57514.0,194.44,194.71,194.21,194.65,57514.0
2018-09-27 13:00:00,194.61,195.23,194.32,195.2,54614.0,194.61,195.23,194.32,195.2,54614.0
2018-09-27 14:00:00,195.17,195.64,194.85,195.21,59908.0,195.17,195.64,194.85,195.21,59908.0
2018-09-27 15:00:00,195.27,195.47,194.87,195.09,180705.0,195.27,195.47,194.87,195.09,180705.0
2018-09-28 09:30:00,194.58,197.69,194.55,196.85,112226.0,194.58,197.69,194.55,196.85,112226.0
2018-09-28 10:00:00,197.1,197.56,196.67,197.23,150553.0,197.1,197.56,196.67,197.23,150553.0
2018-09-28 11:00:00,197.28,197.8,196.73,196.76,82430.0,197.28,197.8,196.73,196.76,82430.0
2018-09-28 12:00:00,196.72,197.31,196.49,196.54,76975.0,196.72,197.31,196.49,196.54,76975.0
2018-09-28 13:00:00,196.54,196.84,195.86,195.99,76916.0,196.54,196.84,195.86,195.99,76916.0
2018-09-28 14:00:00,196.01,196.05,195.25,195.85,59387.0,196.01,196.05,195.25,195.85,59387.0
2018-09-28 15:00:00,195.83,196.46,195.29,195.65,235881.0,195.83,196.46,195.29,195.65,235881.0
2018-10-01 09:30:00,197.25,199.23,196.42,197.12,130050.0,197.25,199.23,196.42,197.12,130050.0
2018-10-01 10:00:00,197.27,197.4,196.2,196.45,107369.0,197.27,197.4,196.2,196.45,107369.0
2018-10-01 11:00:00,196.38,196.73,195.48,196.12,195418.0,196.38,196.73,195.48,196.12,195418.0
2018-10-01 12:00:00,196.21,196.3,195.58,195.71,65717.0,196.21,196.3,195.58,195.71,65717.0
2018-10-01 13:00:00,195.71,196.04,194.92,195.03,72573.0,195.71,196.04,194.92,195.03,72573.0
2018-10-01 14:00:00,194.99,194.99,193.63,194.5,139432.0,194.99,194.99,193.63,194.5,139432.0
2018-10-01 15:00:00,194.5,194.66,193.8,194.54,257826.0,194.5,194.66,193.8,194.54,257826.0
2018-10-02 09:30:00,195.72,195.97,192.99,194.67,130741.0,195.72,195.97,192.99,194.67,130741.0
2018-10-02 10:00:00,194.52,194.96,193.37,194.22,127729.0,194.52,194.96,193.37,194.22,127729.0
2018-10-02 11:00:00,194.2,195.7,193.62,195.5,107543.0,194.2,195.7,193.62,195.5,107543.0
2018-10-02 12:00:00,195.43,195.72,194.19,194.42,82385.0,195.43,195.72,194.19,194.42,82385.0
2018-10-02 13:00:00,194.53,195.51,194.23,194.84,150441.0,194.53,195.51,194.23,194.84,150441.0
2018-10-02 14:00:00,194.84,195.28,194.39,194.79,83949.0,194.84,195.28,194.39,194.79,83949.0
2018-10-02 15:00:00,194.83,194.83,192.33,192.84,272812.0,194.83,194.83,192.33,192.84,272812.0
2018-10-03 09:30:00,194.28,196.78,192.26,196.56,203634.0,194.28,196.78,192.26,196.56,203634.0
2018-10-03 10:00:00,196.79,198.31,194.75,194.8,247945.0,196.79,198.31,194.75,194.8,247945.0
2018-10-03 11:00:00,194.8,197.35,194.8,197.12,195311.0,194.8,197.35,194.8,197.12,195311.0
2018-10-03 12:00:00,197.07,197.27,196.16,196.31,72154.0,197.07,197.27,196.16,196.31,72154.0
2018-10-03 13:00:00,196.25,196.88,196.2,196.5,87701.0,196.25,196.88,196.2,196.5,87701.0
2018-10-03 14:00:00,196.45,197.44,196.43,196.72,106829.0,196.45,197.44,196.43,196.72,106829.0
2018-10-03 15:00:00,196.73,197.02,196.17,196.2,254604.0,196.73,197.02,196.17,196.2,254604.0
2018-10-04 09:30:00,195.49,195.5,192.0,194.0,270659.0,195.49,195.5,192.0,194.0,270659.0
2018-10-04 10:00:00,193.99,194.12,188.26,188.73,477483.0,193.99,194.12,188.26,188.73,477483.0
2018-10-04 11:00:00,188.64,189.33,187.47,187.61,531570.0,188.64,189.33,187.47,187.61,531570.0
2018-10-04 12:00:00,187.54,187.77,185.0,185.55,318505.0,187.54,187.77,185.0,185.55,318505.0
2018-10-04 13:00:00,185.53,185.78,184.62,184.92,378577.0,185.53,185.78,184.62,184.92,378577.0
2018-10-04 14:00:00,184.96,186.66,184.68,185.88,323620.0,184.96,186.66,184.68,185.88,323620.0
2018-10-04 15:00:00,185.87,187.98,185.29,187.43,565584.0,185.87,187.98,185.29,187.43,565584.0
2018-10-05 09:30:00,187.11,190.12,185.6,186.04,136888.0,187.11,190.12,185.6,186.04,136888.0
2018-10-05 10:00:00,186.1,187.61,184.64,187.34,194454.0,186.1,187.61,184.64,187.34,194454.0
2018-10-05 11:00:00,187.27,187.59,183.46,183.58,230163.0,187.27,187.59,183.46,183.58,230163.0
2018-10-05 12:00:00,183.45,183.9,182.46,182.98,182653.0,183.45,183.9,182.46,182.98,182653.0
2018-10-05 13:00:00,182.92,184.45,181.65,184.29,202989.0,182.92,184.45,181.65,184.29,202989.0
2018-10-05 14:00:00,184.36,188.47,184.31,188.38,350535.0,184.36,188.47,184.31,188.38,350535.0
2018-10-05 15:00:00,188.29,189.19,186.51,186.6,435719.0,188.29,189.19,186.51,186.6,435719.0
2018-10-08 09:30:00,184.39,185.25,183.1,185.12,122213.0,184.39,185.25,183.1,185.12,122213.0
2018-10-08 10:00:00,185.2,185.81,183.78,184.41,128466.0,185.2,185.81,183.78,184.41,128466.0
2018-10-08 11:00:00,184.32,184.35,177.27,180.8,365941.0,184.32,184.35,177.27,180.8,365941.0
2018-10-08 12:00:00,180.6,180.7,177.92,177.94,216122.0,180.6,180.7,177.92,177.94,216122.0
2018-10-08 13:00:00,177.99,178.92,177.37,178.3,506085.0,177.99,178.92,177.37,178.3,506085.0
2018-10-08 14:00:00,178.3,181.73,178.25,181.06,305124.0,178.3,181.73,178.25,181.06,305124.0
2018-10-08 15:00:00,181.05,181.64,179.75,180.22,382026.0,181.05,181.64,179.75,180.22,382026.0
2018-10-09 09:30:00,179.9,187.29,179.11,185.16,514396.0,179.9,187.29,179.11,185.16,514396.0
2018-10-09 10:00:00,185.21,186.02,182.18,183.0,280954.0,185.21,186.02,182.18,183.0,280954.0
2018-10-09 11:00:00,183.0,184.43,181.81,183.52,243237.0,183.0,184.43,181.81,183.52,243237.0
2018-10-09 12:00:00,183.38,184.55,181.88,182.02,204331.0,183.38,184.55,181.88,182.02,204331.0
2018-10-09 13:00:00,181.96,182.02,179.73,180.76,190966.0,181.96,182.02,179.73,180.76,190966.0
2018-10-09 14:00:00,180.66,183.08,180.54,182.7,155186.0,180.66,183.08,180.54,182.7,155186.0
2018-10-09 15:00:00,182.71,182.86,181.3,181.45,282930.0,182.71,182.86,181.3,181.45,282930.0
2018-10-10 09:30:00,180.45,180.83,174.58,175.47,261857.0,180.45,180.83,174.58,175.47,261857.0
2018-10-10 10:00:00,175.54,177.53,173.83,174.71,506796.0,175.54,177.53,173.83,174.71,506796.0
2018-10-10 11:00:00,174.52,175.07,172.09,173.09,409336.0,174.52,175.07,172.09,173.09,409336.0
2018-10-10 12:00:00,173.04,174.45,171.81,173.83,237971.0,173.04,174.45,171.81,173.83,237971.0
2018-10-10 13:00:00,173.69,175.33,172.85,174.93,249425.0,173.69,175.33,172.85,174.93,249425.0
2018-10-10 14:00:00,174.86,175.05,173.41,174.43,344224.0,174.86,175.05,173.41,174.43,344224.0
2018-10-10 15:00:00,174.41,174.42,172.03,172.14,673697.0,174.41,174.42,172.03,172.14,673697.0
2018-10-11 09:30:00,172.85,178.21,172.15,177.27,398059.0,172.85,178.21,172.15,177.27,398059.0
2018-10-11 10:00:00,177.17,177.26,173.0,173.57,414299.0,177.17,177.26,173.0,173.57,414299.0
2018-10-11 11:00:00,173.44,176.55,172.5,174.84,282941.0,173.44,176.55,172.5,174.84,282941.0
2018-10-11 12:00:00,174.58,177.48,174.56,175.33,218528.0,174.58,177.48,174.56,175.33,218528.0
2018-10-11 13:00:00,175.31,176.3,174.52,175.22,122519.0,175.31,176.3,174.52,175.22,122519.0
2018-10-11 14:00:00,175.16,175.39,172.14,172.98,325909.0,175.16,175.39,172.14,172.98,325909.0
2018-10-11 15:00:00,173.01,178.0,172.76,175.14,899215.0,173.01,178.0,172.76,175.14,899215.0
2018-10-12 09:30:00,182.32,185.92,181.46,185.27,507804.0,182.32,185.92,181.46,185.27,507804.0
2018-10-12 10:00:00,185.4,188.07,184.33,184.75,717488.0,185.4,188.07,184.33,184.75,717488.0
2018-10-12 11:00:00,184.55,184.89,182.79,183.99,221278.0,184.55,184.89,182.79,183.99,221278.0
2018-10-12 12:00:00,183.97,184.12,180.29,182.04,197727.0,183.97,184.12,180.29,182.04,197727.0
2018-10-12 13:00:00,181.92,182.84,181.26,181.91,113833.0,181.92,182.84,181.26,181.91,113833.0
2018-10-12 14:00:00,181.91,183.54,180.85,182.93,133505.0,181.91,183.54,180.85,182.93,133505.0
2018-10-12 15:00:00,182.88,185.0,182.39,184.41,428674.0,182.88,185.0,182.39,184.41,428674.0
2018-10-15 09:30:00,184.16,184.25,180.76,181.98,154425.0,184.16,184.25,180.76,181.98,154425.0
2018-10-15 10:00:00,181.71,181.77,179.62,181.31,244177.0,181.71,181.77,179.62,181.31,244177.0
2018-10-15 11:00:00,181.31,184.22,181.3,182.7,103206.0,181.31,184.22,181.3,182.7,103206.0
2018-10-15 12:00:00,182.65,183.56,182.01,182.95,127975.0,182.65,183.56,182.01,182.95,127975.0
2018-10-15 13:00:00,183.05,184.07,182.0,182.77,133527.0,183.05,184.07,182.0,182.77,133527.0
2018-10-15 14:00:00,182.77,183.13,181.54,182.54,108049.0,182.77,183.13,181.54,182.54,108049.0
2018-10-15 15:00:00,182.63,183.07,180.84,180.92,249017.0,182.63,183.07,180.84,180.92,249017.0
2018-10-16 09:30:00,185.21,186.55,184.66,186.55,208983.0,185.21,186.55,184.66,186.55,208983.0
2018-10-16 10:00:00,186.55,188.52,186.0,188.52,434022.0,186.55,188.52,186.0,188.52,434022.0
2018-10-16 11:00:00,188.46,190.76,188.05,190.76,299818.0,188.46,190.76,188.05,190.76,299818.0
2018-10-16 12:00:00,190.8,191.63,190.13,191.49,293817.0,190.8,191.63,190.13,191.49,293817.0
2018-10-16 13:00:00,191.52,192.22,191.3,191.77,260664.0,191.52,192.22,191.3,191.77,260664.0
2018-10-16 14:00:00,191.8,192.27,191.57,191.62,178267.0,191.8,192.27,191.57,191.62,178267.0
2018-10-16 15:00:00,191.65,193.35,191.45,192.81,523499.0,191.65,193.35,191.45,192.81,523499.0
2018-10-17 09:30:00,193.11,193.2,188.43,192.08,126360.0,193.11,193.2,188.43,192.08,126360.0
2018-10-17 10:00:00,191.95,192.86,190.19,190.66,181117.0,191.95,192.86,190.19,190.66,181117.0
2018-10-17 11:00:00,190.81,191.3,189.63,190.67,245953.0,190.81,191.3,189.63,190.67,245953.0
2018-10-17 12:00:00,190.72,190.76,189.15,189.34,188784.0,190.72,190.76,189.15,189.34,188784.0
2018-10-17 13:00:00,189.47,190.68,189.01,189.98,199023.0,189.47,190.68,189.01,189.98,199023.0
2018-10-17 14:00:00,189.78,190.33,188.61,190.2,117424.0,189.78,190.33,188.61,190.2,117424.0
2018-10-17 15:00:00,190.25,190.54,189.4,190.27,237908.0,190.25,190.54,189.4,190.27,237908.0
2018-10-18 09:30:00,189.14,191.54,188.26,189.5,101522.0,189.14,191.54,188.26,189.5,101522.0
2018-10-18 10:00:00,189.35,189.49,186.1,187.15,229657.0,189.35,189.49,186.1,187.15,229657.0
2018-10-18 11:00:00,187.19,187.22,182.48,182.83,274800.0,187.19,187.22,182.48,182.83,274800.0
2018-10-18 12:00:00,182.76,184.68,182.02,184.45,497417.0,182.76,184.68,182.02,184.45,497417.0
2018-10-18 13:00:00,184.4,184.62,182.11,183.16,128534.0,184.4,184.62,182.11,183.16,128534.0
2018-10-18 14:00:00,183.3,184.71,183.11,184.62,132364.0,183.3,184.71,183.11,184.62,132364.0
2018-10-18 15:00:00,184.62,185.18,183.38,185.18,305602.0,184.62,185.18,183.38,185.18,305602.0
2018-10-19 09:30:00,186.46,187.65,184.9,184.99,112142.0,186.46,187.65,184.9,184.99,112142.0
2018-10-19 10:00:00,185.14,187.01,184.23,184.92,248156.0,185.14,187.01,184.23,184.92,248156.0
2018-10-19 11:00:00,184.92,185.47,181.84,182.76,165442.0,184.92,185.47,181.84,182.76,165442.0
2018-10-19 12:00:00,182.56,182.76,178.8,180.79,209031.0,182.56,182.76,178.8,180.79,209031.0
2018-10-19 13:00:00,180.64,181.26,179.44,179.81,135746.0,180.64,181.26,179.44,179.81,135746.0
2018-10-19 14:00:00,179.78,179.98,178.3,178.3,234405.0,179.78,179.98,178.3,178.3,234405.0
2018-10-19 15:00:00,178.34,178.68,176.66,177.05,617132.0,178.34,178.68,176.66,177.05,617132.0
2018-10-22 09:30:00,178.91,179.86,174.75,175.02,481246.0,178.91,179.86,174.75,175.02,481246.0
2018-10-22 10:00:00,175.08,180.72,174.37,179.24,497692.0,175.08,180.72,174.37,179.24,497692.0
2018-10-22 11:00:00,179.17,180.72,178.75,179.84,196257.0,179.17,180.72,178.75,179.84,196257.0
2018-10-22 12:00:00,179.85,180.68,178.82,180.36,187611.0,179.85,180.68,178.82,180.36,187611.0
2018-10-22 13:00:00,180.28,180.95,178.87,179.14,179015.0,180.28,180.95,178.87,179.14,179015.0
2018-10-22 14:00:00,179.19,179.7,178.27,178.98,140197.0,179.19,179.7,178.27,178.98,140197.0
2018-10-22 15:00:00,178.98,180.6,178.63,178.87,418998.0,178.98,180.6,178.63,178.87,418998.0
2018-10-23 09:30:00,174.2,179.32,172.85,177.6,338052.0,174.2,179.32,172.85,177.6,338052.0
2018-10-23 10:00:00,177.36,177.51,174.01,174.01,367621.0,177.36,177.51,174.01,174.01,367621.0
2018-10-23 11:00:00,174.01,177.57,174.0,177.0,174776.0,174.01,177.57,174.0,177.0,174776.0
2018-10-23 12:00:00,177.03,180.85,176.91,179.75,200314.0,177.03,180.85,176.91,179.75,200314.0
2018-10-23 13:00:00,179.78,180.86,178.63,179.96,158950.0,179.78,180.86,178.63,179.96,158950.0
2018-10-23 14:00:00,180.04,184.66,179.9,180.96,336267.0,180.04,184.66,179.9,180.96,336267.0
2018-10-23 15:00:00,181.12,182.67,180.59,181.86,564983.0,181.12,182.67,180.59,181.86,564983.0
2018-10-24 09:30:00,181.78,183.78,180.3,180.66,135663.0,181.78,183.78,180.3,180.66,135663.0
2018-10-24 10:00:00,180.66,180.77,177.27,178.62,401272.0,180.66,180.77,177.27,178.62,401272.0
2018-10-24 11:00:00,178.64,178.98,174.65,177.29,358072.0,178.64,178.98,174.65,177.29,358072.0
2018-10-24 12:00:00,177.22,177.29,174.3,175.13,246365.0,177.22,177.29,174.3,175.13,246365.0
2018-10-24 13:00:00,175.04,175.13,172.2,172.48,268565.0,175.04,175.13,172.2,172.48,268565.0
2018-10-24 14:00:00,172.29,173.36,170.72,171.36,368547.0,172.29,173.36,170.72,171.36,368547.0
2018-10-24 15:00:00,171.36,171.64,169.65,170.21,1246542.0,171.36,171.64,169.65,170.21,1246542.0
2018-10-25 09:30:00,173.4,175.0,162.18,173.64,1088040.0,173.4,175.0,162.18,173.64,1088040.0
2018-10-25 10:00:00,173.98,174.9,168.0,173.27,1077631.0,173.98,174.9,168.0,173.27,1077631.0
2018-10-25 11:00:00,173.35,174.2,171.25,172.83,397495.0,173.35,174.2,171.25,172.83,397495.0
2018-10-25 12:00:00,173.04,173.1,169.6,169.99,247751.0,173.04,173.1,169.6,169.99,247751.0
2018-10-25 13:00:00,169.99,170.44,168.0,169.86,321190.0,169.99,170.44,168.0,169.86,321190.0
2018-10-25 14:00:00,169.8,174.14,169.51,172.68,432756.0,169.8,174.14,169.51,172.68,432756.0
2018-10-25 15:00:00,172.65,173.16,171.12,172.63,834565.0,172.65,173.16,171.12,172.63,834565.0
2018-10-26 09:30:00,164.24,168.44,162.43,167.31,451692.0,164.24,168.44,162.43,167.31,451692.0
2018-10-26 10:00:00,167.25,167.38,162.94,163.47,566863.0,167.25,167.38,162.94,163.47,566863.0
2018-10-26 11:00:00,163.47,166.61,162.61,166.18,278932.0,163.47,166.61,162.61,166.18,278932.0
2018-10-26 12:00:00,166.09,170.35,166.02,169.59,204053.0,166.09,170.35,166.02,169.59,204053.0
2018-10-26 13:00:00,169.59,172.16,169.0,169.26,454622.0,169.59,172.16,169.0,169.26,454622.0
2018-10-26 14:00:00,169.26,169.73,166.52,166.66,222588.0,169.26,169.73,166.52,166.66,222588.0
2018-10-26 15:00:00,166.71,168.63,166.03,166.78,404812.0,166.71,168.63,166.03,166.78,404812.0
2018-10-29 09:30:00,172.09,173.5,169.36,169.36,303305.0,172.09,173.5,169.36,169.36,303305.0
2018-10-29 10:00:00,169.62,171.66,168.1,168.2,223665.0,169.62,171.66,168.1,168.2,223665.0
2018-10-29 11:00:00,168.31,169.32,167.89,168.37,265545.0,168.31,169.32,167.89,168.37,265545.0
2018-10-29 12:00:00,168.27,168.41,165.01,166.06,170154.0,168.27,168.41,165.01,166.06,170154.0
2018-10-29 13:00:00,166.12,167.39,165.67,165.87,135620.0,166.12,167.39,165.67,165.87,135620.0
2018-10-29 14:00:00,165.84,165.95,163.82,164.64,192096.0,165.84,165.95,163.82,164.64,192096.0
2018-10-29 15:00:00,164.64,164.64,160.66,164.22,643181.0,164.64,164.64,160.66,164.22,643181.0
2018-10-30 09:30:00,160.0,165.68,157.6,164.38,303736.0,160.0,165.68,157.6,164.38,303736.0
2018-10-30 10:00:00,164.29,166.74,163.14,166.56,501736.0,164.29,166.74,163.14,166.56,501736.0
2018-10-30 11:00:00,166.65,169.0,165.36,168.18,247887.0,166.65,169.0,165.36,168.18,247887.0
2018-10-30 12:00:00,168.16,168.92,166.74,166.92,153636.0,168.16,168.92,166.74,166.92,153636.0
2018-10-30 13:00:00,167.03,167.64,165.49,166.57,260659.0,167.03,167.64,165.49,166.57,260659.0
2018-10-30 14:00:00,166.5,167.3,165.51,167.11,484779.0,166.5,167.3,165.51,167.11,484779.0
2018-10-30 15:00:00,167.19,168.57,166.72,168.47,641715.0,167.19,168.57,166.72,168.47,641715.0
2018-10-31 09:30:00,173.85,181.62,173.85,180.89,613004.0,173.85,181.62,173.85,180.89,613004.0
2018-10-31 10:00:00,180.69,185.12,179.57,182.05,767280.0,180.69,185.12,179.57,182.05,767280.0
2018-10-31 11:00:00,182.13,182.72,179.37,179.99,395575.0,182.13,182.72,179.37,179.99,395575.0
2018-10-31 12:00:00,180.07,180.78,177.98,180.17,365762.0,180.07,180.78,177.98,180.17,365762.0
2018-10-31 13:00:00,180.14,181.92,180.13,181.67,227201.0,180.14,181.92,180.13,181.67,227201.0
2018-10-31 14:00:00,181.67,184.15,181.35,183.2,347541.0,181.67,184.15,181.35,183.2,347541.0
2018-10-31 15:00:00,183.19,183.23,180.8,181.02,550481.0,183.19,183.23,180.8,181.02,550481.0
2018-11-01 09:30:00,181.03,182.72,178.51,178.71,127298.0,181.03,182.72,178.51,178.71,127298.0
2018-11-01 10:00:00,178.7,182.13,177.05,181.09,259409.0,178.7,182.13,177.05,181.09,259409.0
2018-11-01 11:00:00,181.21,182.15,180.77,180.77,82272.0,181.21,182.15,180.77,180.77,82272.0
2018-11-01 12:00:00,180.77,182.0,180.59,182.0,117547.0,180.77,182.0,180.59,182.0,117547.0
2018-11-01 13:00:00,182.02,184.17,181.75,183.51,138219.0,182.02,184.17,181.75,183.51,138219.0
2018-11-01 14:00:00,183.51,184.15,182.51,183.36,95789.0,183.51,184.15,182.51,183.36,95789.0
2018-11-01 15:00:00,183.45,184.32,183.37,183.72,336931.0,183.45,184.32,183.37,183.72,336931.0
2018-11-02 09:30:00,184.87,186.35,182.88,183.02,109301.0,184.87,186.35,182.88,183.02,109301.0
2018-11-02 10:00:00,183.12,184.74,182.11,183.5,146444.0,183.12,184.74,182.11,183.5,146444.0
2018-11-02 11:00:00,183.68,183.94,181.38,182.81,85610.0,183.68,183.94,181.38,182.81,85610.0
2018-11-02 12:00:00,182.92,182.92,179.01,179.83,153379.0,182.92,182.92,179.01,179.83,153379.0
2018-11-02 13:00:00,179.91,180.92,179.48,179.77,109863.0,179.91,180.92,179.48,179.77,109863.0
2018-11-02 14:00:00,179.79,180.25,178.84,179.19,191605.0,179.79,180.25,178.84,179.19,191605.0
2018-11-02 15:00:00,179.13,179.46,178.36,178.72,374000.0,179.13,179.46,178.36,178.72,374000.0
2018-11-05 09:30:00,178.98,179.42,177.01,177.93,109653.0,178.98,179.42,177.01,177.93,109653.0
2018-11-05 10:00:00,177.83,179.0,176.81,178.64,199053.0,177.83,179.0,176.81,178.64,199053.0
2018-11-05 11:00:00,178.64,179.12,176.71,177.98,66083.0,178.64,179.12,176.71,177.98,66083.0
2018-11-05 12:00:00,178.0,178.54,177.39,178.03,95487.0,178.0,178.54,177.39,178.03,95487.0
2018-11-05 13:00:00,178.03,178.43,177.62,177.71,108689.0,178.03,178.43,177.62,177.71,108689.0
2018-11-05 14:00:00,177.71,179.53,177.7,179.2,151477.0,177.71,179.53,177.7,179.2,151477.0
2018-11-05 15:00:00,179.14,180.73,178.59,180.43,278532.0,179.14,180.73,178.59,180.43,278532.0
2018-11-06 09:30:00,179.5,182.48,179.06,180.82,79433.0,179.5,182.48,179.06,180.82,79433.0
2018-11-06 10:00:00,180.68,181.86,178.64,178.75,205611.0,180.68,181.86,178.64,178.75,205611.0
2018-11-06 11:00:00,178.76,180.34,177.69,180.2,99031.0,178.76,180.34,177.69,180.2,99031.0
2018-11-06 12:00:00,180.42,181.15,179.77,179.77,77535.0,180.42,181.15,179.77,179.77,77535.0
2018-11-06 13:00:00,179.82,180.34,178.89,179.02,56598.0,179.82,180.34,178.89,179.02,56598.0
2018-11-06 14:00:00,179.0,179.09,176.26,176.74,99152.0,179.0,179.09,176.26,176.74,99152.0
2018-11-06 15:00:00,176.74,177.65,176.58,177.4,255278.0,176.74,177.65,176.58,177.4,255278.0
2018-11-07 09:30:00,182.35,187.4,180.78,187.11,285353.0,182.35,187.4,180.78,187.11,285353.0
2018-11-07 10:00:00,186.86,194.04,186.81,193.5,861459.0,186.86,194.04,186.81,193.5,861459.0
2018-11-07 11:00:00,193.57,193.62,191.32,192.93,394497.0,193.57,193.62,191.32,192.93,394497.0
2018-11-07 12:00:00,192.79,193.25,191.44,192.21,209506.0,192.79,193.25,191.44,192.21,209506.0
2018-11-07 13:00:00,192.39,192.58,190.53,191.12,210877.0,192.39,192.58,190.53,191.12,210877.0
2018-11-07 14:00:00,191.19,192.25,190.67,192.08,133142.0,191.19,192.25,190.67,192.08,133142.0
2018-11-07 15:00:00,191.95,192.53,190.52,190.83,411744.0,191.95,192.53,190.52,190.83,411744.0
2018-11-08 09:30:00,190.0,191.58,187.79,190.32,147960.0,190.0,191.58,187.79,190.32,147960.0
2018-11-08 10:00:00,190.65,191.49,188.13,188.51,240882.0,190.65,191.49,188.13,188.51,240882.0
2018-11-08 11:00:00,188.48,189.23,186.81,187.2,121087.0,188.48,189.23,186.81,187.2,121087.0
2018-11-08 12:00:00,186.97,187.56,186.61,186.85,142970.0,186.97,187.56,186.61,186.85,142970.0
2018-11-08 13:00:00,186.8,186.9,185.18,186.45,107982.0,186.8,186.9,185.18,186.45,107982.0
2018-11-08 14:00:00,186.28,186.75,185.41,185.95,131397.0,186.28,186.75,185.41,185.95,131397.0
2018-11-08 15:00:00,185.86,186.31,185.42,186.05,353697.0,185.86,186.31,185.42,186.05,353697.0
2018-11-09 09:30:00,184.23,184.23,180.17,180.46,193703.0,184.23,184.23,180.17,180.46,193703.0
2018-11-09 10:00:00,180.34,181.47,179.02,180.21,246850.0,180.34,181.47,179.02,180.21,246850.0
2018-11-09 11:00:00,180.28,180.5,177.87,178.04,136936.0,180.28,180.5,177.87,178.04,136936.0
2018-11-09 12:00:00,178.03,178.44,176.38,176.64,284626.0,178.03,178.44,176.38,176.64,284626.0
2018-11-09 13:00:00,176.64,177.32,174.15,174.82,264263.0,176.64,177.32,174.15,174.82,264263.0
2018-11-09 14:00:00,174.85,176.72,173.91,176.51,277676.0,174.85,176.72,173.91,176.51,277676.0
2018-11-09 15:00:00,176.4,178.21,175.86,177.59,406964.0,176.4,178.21,175.86,177.59,406964.0
2018-11-12 09:30:00,175.2,176.99,172.44,174.0,209204.0,175.2,176.99,172.44,174.0,209204.0
2018-11-12 10:00:00,173.89,174.09,168.75,168.96,431275.0,173.89,174.09,168.75,168.96,431275.0
2018-11-12 11:00:00,169.06,171.53,166.52,171.41,752776.0,169.06,171.53,166.52,171.41,752776.0
2018-11-12 12:00:00,171.37,172.6,171.36,171.96,165159.0,171.37,172.6,171.36,171.96,165159.0
2018-11-12 13:00:00,171.95,173.25,171.53,172.83,155601.0,171.95,173.25,171.53,172.83,155601.0
2018-11-12 14:00:00,172.82,173.7,172.16,172.53,128204.0,172.82,173.7,172.16,172.53,128204.0
2018-11-12 15:00:00,172.49,173.19,171.79,172.37,335177.0,172.49,173.19,171.79,172.37,335177.0
2018-11-13 09:30:00,174.35,174.87,167.54,168.46,200249.0,174.35,174.87,167.54,168.46,200249.0
2018-11-13 10:00:00,168.51,169.69,167.08,169.43,470535.0,168.51,169.69,167.08,169.43,470535.0
2018-11-13 11:00:00,169.48,172.2,169.45,170.6,184604.0,169.48,172.2,169.45,170.6,184604.0
2018-11-13 12:00:00,170.58,171.39,169.55,170.3,102203.0,170.58,171.39,169.55,170.3,102203.0
2018-11-13 13:00:00,170.34,171.06,169.92,170.04,67210.0,170.34,171.06,169.92,170.04,67210.0
2018-11-13 14:00:00,170.04,170.24,168.0,168.5,398833.0,170.04,170.24,168.0,168.5,398833.0
2018-11-13 15:00:00,168.49,169.42,168.08,168.6,324189.0,168.49,169.42,168.08,168.6,324189.0
2018-11-14 09:30:00,171.26,172.67,168.69,169.34,129725.0,171.26,172.67,168.69,169.34,129725.0
2018-11-14 10:00:00,169.42,170.34,166.85,168.66,202247.0,169.42,170.34,166.85,168.66,202247.0
2018-11-14 11:00:00,168.4,168.79,167.33,168.78,133130.0,168.4,168.79,167.33,168.78,133130.0
2018-11-14 12:00:00,168.85,169.43,167.44,169.04,126870.0,168.85,169.43,167.44,169.04,126870.0
2018-11-14 13:00:00,169.04,170.06,168.19,168.68,158972.0,169.04,170.06,168.19,168.68,158972.0
2018-11-14 14:00:00,168.56,169.0,167.52,168.93,127432.0,168.56,169.0,167.52,168.93,127432.0
2018-11-14 15:00:00,168.93,169.79,167.24,167.42,198143.0,168.93,169.79,167.24,167.42,198143.0
2018-11-15 09:30:00,166.67,169.18,166.63,168.04,89264.0,166.67,169.18,166.63,168.04,89264.0
2018-11-15 10:00:00,168.05,169.53,167.7,168.99,216251.0,168.05,169.53,167.7,168.99,216251.0
2018-11-15 11:00:00,168.85,171.76,168.64,170.55,186220.0,168.85,171.76,168.64,170.55,186220.0
2018-11-15 12:00:00,170.68,170.79,169.18,169.35,98941.0,170.68,170.79,169.18,169.35,98941.0
2018-11-15 13:00:00,169.55,172.58,168.91,172.27,120155.0,169.55,172.58,168.91,172.27,120155.0
2018-11-15 14:00:00,172.27,173.24,171.38,172.89,208626.0,172.27,173.24,171.38,172.89,208626.0
2018-11-15 15:00:00,172.91,173.55,171.22,172.97,385470.0,172.91,173.55,171.22,172.97,385470.0
2018-11-16 09:30:00,170.73,173.11,169.24,173.11,130220.0,170.73,173.11,169.24,173.11,130220.0
2018-11-16 10:00:00,173.09,173.88,170.88,170.89,130014.0,173.09,173.88,170.88,170.89,130014.0
2018-11-16 11:00:00,170.99,172.52,169.54,169.81,128528.0,170.99,172.52,169.54,169.81,128528.0
2018-11-16 12:00:00,169.75,172.62,169.45,171.74,83381.0,169.75,172.62,169.45,171.74,83381.0
2018-11-16 13:00:00,171.62,171.83,170.23,170.63,56190.0,171.62,171.83,170.23,170.63,56190.0
2018-11-16 14:00:00,170.69,172.16,170.22,171.81,94262.0,170.69,172.16,170.22,171.81,94262.0
2018-11-16 15:00:00,171.89,171.93,170.7,171.09,223066.0,171.89,171.93,170.7,171.09,223066.0
2018-11-19 09:30:00,169.56,169.86,164.0,164.79,179795.0,169.56,169.86,164.0,164.79,179795.0
2018-11-19 10:00:00,164.6,164.92,159.04,162.01,623817.0,164.6,164.92,159.04,162.01,623817.0
2018-11-19 11:00:00,162.1,162.92,159.22,159.8,324151.0,162.1,162.92,159.22,159.8,324151.0
2018-11-19 12:00:00,159.81,160.0,158.23,159.3,315408.0,159.81,160.0,158.23,159.3,315408.0
2018-11-19 13:00:00,159.17,159.39,157.92,158.44,236394.0,159.17,159.39,157.92,158.44,236394.0
2018-11-19 14:00:00,158.47,158.57,156.56,157.05,432305.0,158.47,158.57,156.56,157.05,432305.0
2018-11-19 15:00:00,157.05,158.44,156.09,156.77,515490.0,157.05,158.44,156.09,156.77,515490.0
2018-11-20 09:30:00,148.99,155.05,147.63,153.79,630115.0,148.99,155.05,147.63,153.79,630115.0
2018-11-20 10:00:00,153.63,160.59,151.83,160.5,797723.0,153.63,160.59,151.83,160.5,797723.0
2018-11-20 11:00:00,160.44,161.29,157.6,158.32,660385.0,160.44,161.29,157.6,158.32,660385.0
2018-11-20 12:00:00,158.25,160.72,158.25,159.59,217734.0,158.25,160.72,158.25,159.59,217734.0
2018-11-20 13:00:00,159.67,160.38,158.77,159.59,219016.0,159.67,160.38,158.77,159.59,219016.0
2018-11-20 14:00:00,159.59,159.75,156.3,156.91,345289.0,159.59,159.75,156.3,156.91,345289.0
2018-11-20 15:00:00,156.9,157.69,156.2,157.22,473336.0,156.9,157.69,156.2,157.22,473336.0
2018-11-21 09:30:00,160.22,163.0,158.12,160.11,248010.0,160.22,163.0,158.12,160.11,248010.0
2018-11-21 10:00:00,160.34,160.83,157.65,157.96,354305.0,160.34,160.83,157.65,157.96,354305.0
2018-11-21 11:00:00,157.79,160.07,157.64,158.18,276577.0,157.79,160.07,157.64,158.18,276577.0
2018-11-21 12:00:00,158.13,159.94,158.06,159.8,175845.0,158.13,159.94,158.06,159.8,175845.0
2018-11-21 13:00:00,159.75,160.67,159.43,160.42,95725.0,159.75,160.67,159.43,160.42,95725.0
2018-11-21 14:00:00,160.5,160.88,159.73,159.91,68045.0,160.5,160.88,159.73,159.91,68045.0
2018-11-21 15:00:00,159.92,160.58,159.12,159.23,154926.0,159.92,160.58,159.12,159.23,154926.0
2018-11-23 09:30:00,156.57,160.47,156.5,159.19,73398.0,156.57,160.47,156.5,159.19,73398.0
2018-11-23 10:00:00,159.17,161.0,158.96,160.76,82487.0,159.17,161.0,158.96,160.76,82487.0
2018-11-23 11:00:00,160.72,161.47,160.38,161.19,105547.0,160.72,161.47,160.38,161.19,105547.0
2018-11-23 12:00:00,161.07,161.74,160.59,160.74,135359.0,161.07,161.74,160.59,160.74,135359.0
2018-11-26 09:30:00,164.09,164.9,160.7,163.8,149078.0,164.09,164.9,160.7,163.8,149078.0
2018-11-26 10:00:00,163.81,166.13,163.29,166.03,268449.0,163.81,166.13,163.29,166.03,268449.0
2018-11-26 11:00:00,166.12,166.85,165.06,165.76,164224.0,166.12,166.85,165.06,165.76,164224.0
2018-11-26 12:00:00,165.76,166.78,165.29,166.33,88114.0,165.76,166.78,165.29,166.33,88114.0
2018-11-26 13:00:00,166.34,167.66,166.02,167.58,133580.0,166.34,167.66,166.02,167.58,133580.0
2018-11-26 14:00:00,167.53,168.27,167.17,167.5,160699.0,167.53,168.27,167.17,167.5,160699.0
2018-11-26 15:00:00,167.54,167.58,166.43,167.26,373988.0,167.54,167.58,166.43,167.26,373988.0
2018-11-27 09:30:00,164.6,165.0,162.11,164.77,189011.0,164.6,165.0,162.11,164.77,189011.0
2018-11-27 10:00:00,164.46,164.99,163.21,164.25,221472.0,164.46,164.99,163.21,164.25,221472.0
2018-11-27 11:00:00,164.2,164.93,163.92,164.71,201769.0,164.2,164.93,163.92,164.71,201769.0
2018-11-27 12:00:00,164.68,165.24,163.51,163.62,64285.0,164.68,165.24,163.51,163.62,64285.0
2018-11-27 13:00:00,163.78,166.27,163.51,166.27,63441.0,163.78,166.27,163.51,166.27,63441.0
2018-11-27 14:00:00,166.28,166.76,165.93,166.11,66126.0,166.28,166.76,165.93,166.11,66126.0
2018-11-27 15:00:00,165.98,166.08,164.93,165.74,314726.0,165.98,166.08,164.93,165.74,314726.0
2018-11-28 09:30:00,171.25,173.49,170.75,173.12,396128.0,171.25,173.49,170.75,173.12,396128.0
2018-11-28 10:00:00,173.1,173.24,170.41,171.74,326531.0,173.1,173.24,170.41,171.74,326531.0
2018-11-28 11:00:00,171.78,173.24,171.05,173.0,345020.0,171.78,173.24,171.05,173.0,345020.0
2018-11-28 12:00:00,172.93,177.49,172.91,177.09,523883.0,172.93,177.49,172.91,177.09,523883.0
2018-11-28 13:00:00,177.09,177.36,175.35,176.76,259213.0,177.09,177.36,175.35,176.76,259213.0
2018-11-28 14:00:00,176.82,177.03,175.78,176.78,170310.0,176.82,177.03,175.78,176.78,170310.0
2018-11-28 15:00:00,176.78,178.36,176.3,177.87,483659.0,176.78,178.36,176.3,177.87,483659.0
2018-11-29 09:30:00,176.24,178.86,175.35,178.86,126212.0,176.24,178.86,175.35,178.86,126212.0
2018-11-29 10:00:00,178.74,179.45,176.89,177.89,185693.0,178.74,179.45,176.89,177.89,185693.0
2018-11-29 11:00:00,177.79,180.56,177.43,179.87,179316.0,177.79,180.56,177.43,179.87,179316.0
2018-11-29 12:00:00,179.69,180.3,178.93,180.21,116143.0,179.69,180.3,178.93,180.21,116143.0
2018-11-29 13:00:00,180.15,181.05,179.72,180.81,116242.0,180.15,181.05,179.72,180.81,116242.0
2018-11-29 14:00:00,180.82,181.81,180.52,181.5,218752.0,180.82,181.81,180.52,181.5,218752.0
2018-11-29 15:00:00,181.52,181.6,178.73,179.12,381787.0,181.52,181.6,178.73,179.12,381787.0
2018-11-30 09:30:00,179.64,183.38,178.52,182.97,154139.0,179.64,183.38,178.52,182.97,154139.0
2018-11-30 10:00:00,182.97,184.69,181.85,183.69,440111.0,182.97,184.69,181.85,183.69,440111.0
2018-11-30 11:00:00,183.6,184.6,183.11,183.21,241646.0,183.6,184.6,183.11,183.21,241646.0
2018-11-30 12:00:00,183.2,184.22,182.65,183.37,228681.0,183.2,184.22,182.65,183.37,228681.0
2018-11-30 13:00:00,183.2,184.0,182.04,183.86,174543.0,183.2,184.0,182.04,183.86,174543.0
2018-11-30 14:00:00,183.93,185.56,183.68,185.4,293549.0,183.93,185.56,183.68,185.4,293549.0
2018-11-30 15:00:00,185.44,186.27,184.69,185.31,652338.0,185.44,186.27,184.69,185.31,652338.0
2018-12-03 09:30:00,191.98,192.16,185.02,187.14,411472.0,191.98,192.16,185.02,187.14,411472.0
2018-12-03 10:00:00,187.1,187.38,184.6,185.24,449506.0,187.1,187.38,184.6,185.24,449506.0
2018-12-03 11:00:00,185.4,187.37,184.76,185.24,296892.0,185.4,187.37,184.76,185.24,296892.0
2018-12-03 12:00:00,185.31,187.29,185.24,186.9,119005.0,185.31,187.29,185.24,186.9,119005.0
2018-12-03 13:00:00,186.9,187.49,185.42,185.87,118935.0,186.9,187.49,185.42,185.87,118935.0
2018-12-03 14:00:00,186.08,187.23,185.44,186.95,124901.0,186.08,187.23,185.44,186.95,124901.0
2018-12-03 15:00:00,186.88,188.48,186.43,187.88,354809.0,186.88,188.48,186.43,187.88,354809.0
2018-12-04 09:30:00,185.59,188.68,184.82,186.61,266474.0,185.59,188.68,184.82,186.61,266474.0
2018-12-04 10:00:00,186.47,188.67,186.22,186.92,319260.0,186.47,188.67,186.22,186.92,319260.0
2018-12-04 11:00:00,186.75,187.72,185.2,185.29,222356.0,186.75,187.72,185.2,185.29,222356.0
2018-12-04 12:00:00,185.29,185.6,180.69,182.21,261427.0,185.29,185.6,180.69,182.21,261427.0
2018-12-04 13:00:00,182.18,182.49,178.22,180.58,283303.0,182.18,182.49,178.22,180.58,283303.0
2018-12-04 14:00:00,180.58,183.35,180.19,181.27,229261.0,180.58,183.35,180.19,181.27,229261.0
2018-12-04 15:00:00,181.42,181.54,180.35,180.85,441822.0,181.42,181.54,180.35,180.85,441822.0
2018-12-06 09:30:00,175.82,180.82,174.0,179.91,211684.0,175.82,180.82,174.0,179.91,211684.0
2018-12-06 10:00:00,179.93,185.34,179.09,182.22,491017.0,179.93,185.34,179.09,182.22,491017.0
2018-12-06 11:00:00,182.35,185.49,181.33,184.31,261104.0,182.35,185.49,181.33,184.31,261104.0
2018-12-06 12:00:00,184.31,187.17,183.62,186.33,286595.0,184.31,187.17,183.62,186.33,286595.0
2018-12-06 13:00:00,186.12,187.23,184.51,185.91,306536.0,186.12,187.23,184.51,185.91,306536.0
2018-12-06 14:00:00,185.91,186.22,183.55,184.92,209284.0,185.91,186.22,183.55,184.92,209284.0
2018-12-06 15:00:00,185.05,187.8,184.6,187.6,425549.0,185.05,187.8,184.6,187.6,425549.0
2018-12-07 09:30:00,187.0,189.67,186.0,188.39,156762.0,187.0,189.67,186.0,188.39,156762.0
2018-12-07 10:00:00,188.27,189.16,183.8,184.62,307258.0,188.27,189.16,183.8,184.62,307258.0
2018-12-07 11:00:00,184.33,184.58,181.75,182.61,119832.0,184.33,184.58,181.75,182.61,119832.0
2018-12-07 12:00:00,182.61,183.01,180.74,183.0,109816.0,182.61,183.01,180.74,183.0,109816.0
2018-12-07 13:00:00,182.85,183.74,181.1,181.1,96588.0,182.85,183.74,181.1,181.1,96588.0
2018-12-07 14:00:00,181.08,181.91,179.86,179.9,88039.0,181.08,181.91,179.86,179.9,88039.0
2018-12-07 15:00:00,179.91,182.67,179.25,182.38,373843.0,179.91,182.67,179.25,182.38,373843.0
2018-12-10 09:30:00,181.0,187.77,181.0,183.26,173720.0,181.0,187.77,181.0,183.26,173720.0
2018-12-10 10:00:00,183.26,186.14,181.74,182.81,163072.0,183.26,186.14,181.74,182.81,163072.0
2018-12-10 11:00:00,182.81,185.8,181.14,184.7,213120.0,182.81,185.8,181.14,184.7,213120.0
2018-12-10 12:00:00,184.75,185.13,182.3,184.88,111503.0,184.75,185.13,182.3,184.88,111503.0
2018-12-10 13:00:00,184.89,185.17,183.26,184.49,113044.0,184.89,185.17,183.26,184.49,113044.0
2018-12-10 14:00:00,184.53,185.5,183.97,184.45,100068.0,184.53,185.5,183.97,184.45,100068.0
2018-12-10 15:00:00,184.49,185.56,184.05,184.87,212033.0,184.49,185.56,184.05,184.87,212033.0
2018-12-11 09:30:00,189.16,189.19,185.86,187.77,140331.0,189.16,189.19,185.86,187.77,140331.0
2018-12-11 10:00:00,187.88,188.19,183.57,184.92,293174.0,187.88,188.19,183.57,184.92,293174.0
2018-12-11 11:00:00,185.05,185.9,184.21,185.45,297073.0,185.05,185.9,184.21,185.45,297073.0
2018-12-11 12:00:00,185.34,185.48,183.03,183.42,131450.0,185.34,185.48,183.03,183.42,131450.0
2018-12-11 13:00:00,183.4,184.18,181.72,182.25,87619.0,183.4,184.18,181.72,182.25,87619.0
2018-12-11 14:00:00,182.51,184.5,182.01,183.74,95812.0,182.51,184.5,182.01,183.74,95812.0
2018-12-11 15:00:00,183.76,184.44,183.07,183.41,221362.0,183.76,184.44,183.07,183.41,221362.0
2018-12-12 09:30:00,187.0,188.18,185.96,188.15,158781.0,187.0,188.18,185.96,188.15,158781.0
2018-12-12 10:00:00,188.2,190.11,187.98,189.68,321063.0,188.2,190.11,187.98,189.68,321063.0
2018-12-12 11:00:00,189.63,191.36,189.4,190.64,378473.0,189.63,191.36,189.4,190.64,378473.0
2018-12-12 12:00:00,190.65,191.08,189.15,190.45,171745.0,190.65,191.08,189.15,190.45,171745.0
2018-12-12 13:00:00,190.43,190.48,189.59,190.05,157797.0,190.43,190.48,189.59,190.05,157797.0
2018-12-12 14:00:00,190.05,190.2,187.12,187.96,158801.0,190.05,190.2,187.12,187.96,158801.0
2018-12-12 15:00:00,187.96,188.69,187.18,187.61,271103.0,187.96,188.69,187.18,187.61,271103.0
2018-12-13 09:30:00,189.4,190.76,186.66,187.25,109777.0,189.4,190.76,186.66,187.25,109777.0
2018-12-13 10:00:00,187.42,189.84,185.75,187.59,215482.0,187.42,189.84,185.75,187.59,215482.0
2018-12-13 11:00:00,187.46,188.0,185.98,185.98,153512.0,187.46,188.0,185.98,185.98,153512.0
2018-12-13 12:00:00,185.96,187.39,185.35,186.85,105360.0,185.96,187.39,185.35,186.85,105360.0
2018-12-13 13:00:00,186.84,188.5,186.49,187.62,73013.0,186.84,188.5,186.49,187.62,73013.0
2018-12-13 14:00:00,187.61,187.96,187.14,187.59,111067.0,187.61,187.96,187.14,187.59,111067.0
2018-12-13 15:00:00,187.64,188.52,187.35,188.31,309964.0,187.64,188.52,187.35,188.31,309964.0
2018-12-14 09:30:00,184.54,185.9,183.06,185.3,168537.0,184.54,185.9,183.06,185.3,168537.0
2018-12-14 10:00:00,185.35,187.63,185.23,187.41,179061.0,185.35,187.63,185.23,187.41,179061.0
2018-12-14 11:00:00,187.39,187.46,184.19,184.46,152413.0,187.39,187.46,184.19,184.46,152413.0
2018-12-14 12:00:00,184.33,185.54,184.14,184.15,92816.0,184.33,185.54,184.14,184.15,92816.0
2018-12-14 13:00:00,184.24,184.64,182.39,182.57,151220.0,184.24,184.64,182.39,182.57,151220.0
2018-12-14 14:00:00,182.48,183.3,181.84,182.47,164857.0,182.48,183.3,181.84,182.47,164857.0
2018-12-14 15:00:00,182.53,183.21,181.46,181.98,340173.0,182.53,183.21,181.46,181.98,340173.0
2018-12-17 09:30:00,180.01,180.01,173.48,175.81,225212.0,180.01,180.01,173.48,175.81,225212.0
2018-12-17 10:00:00,175.79,177.34,175.28,175.5,400520.0,175.79,177.34,175.28,175.5,400520.0
2018-12-17 11:00:00,175.49,176.74,173.84,175.65,269234.0,175.49,176.74,173.84,175.65,269234.0
2018-12-17 12:00:00,175.44,176.15,172.45,172.45,206255.0,175.44,176.15,172.45,172.45,206255.0
2018-12-17 13:00:00,172.36,173.43,171.26,171.76,137415.0,172.36,173.43,171.26,171.76,137415.0
2018-12-17 14:00:00,171.61,173.35,171.07,172.25,165987.0,171.61,173.35,171.07,172.25,165987.0
2018-12-17 15:00:00,172.24,172.42,170.52,171.38,332077.0,172.24,172.42,170.52,171.38,332077.0
2018-12-18 09:30:00,173.42,175.62,172.78,173.76,128615.0,173.42,175.62,172.78,173.76,128615.0
2018-12-18 10:00:00,173.76,173.97,170.72,173.0,324791.0,173.76,173.97,170.72,173.0,324791.0
2018-12-18 11:00:00,173.01,173.61,171.59,172.35,165248.0,173.01,173.61,171.59,172.35,165248.0
2018-12-18 12:00:00,172.36,174.69,172.26,174.45,126019.0,172.36,174.69,172.26,174.45,126019.0
2018-12-18 13:00:00,174.41,174.83,172.69,173.45,109185.0,174.41,174.83,172.69,173.45,109185.0
2018-12-18 14:00:00,173.56,174.55,172.31,172.4,107400.0,173.56,174.55,172.31,172.4,107400.0
2018-12-18 15:00:00,172.39,174.49,171.36,173.57,304520.0,172.39,174.49,171.36,173.57,304520.0
2018-12-19 09:30:00,174.64,178.22,174.01,177.78,155880.0,174.64,178.22,174.01,177.78,155880.0
2018-12-19 10:00:00,177.62,179.28,177.6,178.88,275629.0,177.62,179.28,177.6,178.88,275629.0
2018-12-19 11:00:00,178.88,180.21,178.54,180.0,165276.0,178.88,180.21,178.54,180.0,165276.0
2018-12-19 12:00:00,180.03,180.74,179.8,180.1,119783.0,180.03,180.74,179.8,180.1,119783.0
2018-12-19 13:00:00,180.1,181.14,180.01,180.59,237595.0,180.1,181.14,180.01,180.59,237595.0
2018-12-19 14:00:00,180.83,181.03,173.78,174.61,282411.0,180.83,181.03,173.78,174.61,282411.0
2018-12-19 15:00:00,174.6,174.7,171.13,174.06,444378.0,174.6,174.7,171.13,174.06,444378.0
2018-12-20 09:30:00,171.84,174.81,168.4,169.82,194540.0,171.84,174.81,168.4,169.82,194540.0
2018-12-20 10:00:00,169.63,171.17,167.21,167.21,366596.0,169.63,171.17,167.21,167.21,366596.0
2018-12-20 11:00:00,167.12,167.31,160.0,161.64,556847.0,167.12,167.31,160.0,161.64,556847.0
2018-12-20 12:00:00,161.72,168.04,161.22,167.89,433392.0,161.72,168.04,161.22,167.89,433392.0
2018-12-20 13:00:00,167.91,168.09,166.72,167.08,233484.0,167.91,168.09,166.72,167.08,233484.0
2018-12-20 14:00:00,167.1,170.61,165.78,169.92,314183.0,167.1,170.61,165.78,169.92,314183.0
2018-12-20 15:00:00,169.9,171.02,168.55,169.83,462316.0,169.9,171.02,168.55,169.83,462316.0
2018-12-21 09:30:00,170.02,170.49,163.53,165.48,337746.0,170.02,170.49,163.53,165.48,337746.0
2018-12-21 10:00:00,165.3,169.73,164.11,167.37,318989.0,165.3,169.73,164.11,167.37,318989.0
2018-12-21 11:00:00,167.25,167.37,162.74,162.96,228147.0,167.25,167.37,162.74,162.96,228147.0
2018-12-21 12:00:00,162.97,163.73,160.44,162.12,258204.0,162.97,163.73,160.44,162.12,258204.0
2018-12-21 13:00:00,162.06,163.69,162.0,162.4,140680.0,162.06,163.69,162.0,162.4,140680.0
2018-12-21 14:00:00,162.39,162.71,161.37,161.95,191026.0,162.39,162.71,161.37,161.95,191026.0
2018-12-21 15:00:00,162.04,162.54,161.16,162.01,430407.0,162.04,162.54,161.16,162.01,430407.0
2018-12-24 09:30:00,159.02,163.77,158.0,160.17,138455.0,159.02,163.77,158.0,160.17,138455.0
2018-12-24 10:00:00,160.45,163.81,160.27,162.48,219961.0,160.45,163.81,160.27,162.48,219961.0
2018-12-24 11:00:00,162.56,162.63,159.38,160.2,142167.0,162.56,162.63,159.38,160.2,142167.0
2018-12-24 12:00:00,160.31,161.47,158.77,158.77,188881.0,160.31,161.47,158.77,158.77,188881.0
2018-12-26 09:30:00,159.68,163.41,159.68,162.4,299127.0,159.68,163.41,159.68,162.4,299127.0
2018-12-26 10:00:00,162.19,162.95,160.22,160.22,254195.0,162.19,162.95,160.22,160.22,254195.0
2018-12-26 11:00:00,160.56,163.6,160.26,163.04,476283.0,160.56,163.6,160.26,163.04,476283.0
2018-12-26 12:00:00,163.04,165.96,162.99,165.17,663347.0,163.04,165.96,162.99,165.17,663347.0
2018-12-26 13:00:00,165.22,167.16,164.17,166.95,334087.0,165.22,167.16,164.17,166.95,334087.0
2018-12-26 14:00:00,167.08,167.19,165.87,166.82,183403.0,167.08,167.19,165.87,166.82,183403.0
2018-12-26 15:00:00,166.91,169.67,166.6,169.56,424988.0,166.91,169.67,166.6,169.56,424988.0
2018-12-27 09:30:00,166.87,170.14,166.49,169.61,97820.0,166.87,170.14,166.49,169.61,97820.0
2018-12-27 10:00:00,169.38,171.01,169.22,170.03,559149.0,169.38,171.01,169.22,170.03,559149.0
2018-12-27 11:00:00,170.04,171.95,169.38,171.71,281161.0,170.04,171.95,169.38,171.71,281161.0
2018-12-27 12:00:00,171.7,172.5,170.57,171.61,549013.0,171.7,172.5,170.57,171.61,549013.0
2018-12-27 13:00:00,171.73,172.14,170.18,170.81,130704.0,171.73,172.14,170.18,170.81,130704.0
2018-12-27 14:00:00,170.76,173.59,170.48,173.35,202252.0,170.76,173.59,170.48,173.35,202252.0
2018-12-27 15:00:00,173.45,178.24,172.44,178.2,618793.0,173.45,178.24,172.44,178.2,618793.0
2018-12-28 09:30:00,179.61,180.82,175.68,179.77,172398.0,179.61,180.82,175.68,179.77,172398.0
2018-12-28 10:00:00,179.77,180.13,177.4,178.5,316353.0,179.77,180.13,177.4,178.5,316353.0
2018-12-28 11:00:00,178.5,180.92,178.28,180.91,259145.0,178.5,180.92,178.28,180.91,259145.0
2018-12-28 12:00:00,180.92,181.55,179.74,180.84,254505.0,180.92,181.55,179.74,180.84,254505.0
2018-12-28 13:00:00,180.74,181.92,180.5,181.84,184629.0,180.74,181.92,180.5,181.84,184629.0
2018-12-28 14:00:00,181.92,184.09,181.92,184.09,268351.0,181.92,184.09,181.92,184.09,268351.0
2018-12-28 15:00:00,183.97,184.06,179.54,180.36,519253.0,183.97,184.06,179.54,180.36,519253.0
2018-12-31 09:30:00,182.92,183.27,178.79,179.77,138498.0,182.92,183.27,178.79,179.77,138498.0
2018-12-31 10:00:00,180.08,180.86,178.08,178.75,234292.0,180.08,180.86,178.08,178.75,234292.0
2018-12-31 11:00:00,178.87,179.74,177.3,179.74,98230.0,178.87,179.74,177.3,179.74,98230.0
2018-12-31 12:00:00,179.85,180.29,178.93,179.52,105860.0,179.85,180.29,178.93,179.52,105860.0
2018-12-31 13:00:00,179.54,180.25,178.07,178.16,85042.0,179.54,180.25,178.07,178.16,85042.0
2018-12-31 14:00:00,178.09,178.51,177.14,177.65,153654.0,178.09,178.51,177.14,177.65,153654.0
2018-12-31 15:00:00,177.64,178.12,176.8,177.9,267638.0,177.64,178.12,176.8,177.9,267638.0
2019-01-02 09:30:00,174.12,176.39,172.46,175.35,129331.0,174.12,176.39,172.46,175.35,129331.0
2019-01-02 10:00:00,175.55,176.99,174.42,176.29,257572.0,175.55,176.99,174.42,176.29,257572.0
2019-01-02 11:00:00,176.71,177.99,175.45,176.06,340183.0,176.71,177.99,175.45,176.06,340183.0
2019-01-02 12:00:00,176.06,178.59,175.73,178.41,190482.0,176.06,178.59,175.73,178.41,190482.0
2019-01-02 13:00:00,178.49,180.45,178.42,180.16,296734.0,178.49,180.45,178.42,180.16,296734.0
2019-01-02 14:00:00,180.08,180.4,178.21,178.41,477985.0,180.08,180.4,178.21,178.41,477985.0
2019-01-02 15:00:00,178.42,178.47,176.36,178.31,386146.0,178.42,178.47,176.36,178.31,386146.0
2019-01-03 09:30:00,175.12,177.99,174.9,175.84,270303.0,175.12,177.99,174.9,175.84,270303.0
2019-01-03 10:00:00,175.79,176.1,172.05,173.5,360903.0,175.79,176.1,172.05,173.5,360903.0
2019-01-03 11:00:00,173.33,176.55,173.33,174.83,154012.0,173.33,176.55,173.33,174.83,154012.0
2019-01-03 12:00:00,174.7,175.22,172.97,173.11,147985.0,174.7,175.22,172.97,173.11,147985.0
2019-01-03 13:00:00,172.99,173.62,169.8,170.0,263505.0,172.99,173.62,169.8,170.0,263505.0
2019-01-03 14:00:00,169.99,170.97,168.82,169.21,298598.0,169.99,170.97,168.82,169.21,298598.0
2019-01-03 15:00:00,169.28,170.94,168.47,169.11,482095.0,169.28,170.94,168.47,169.11,482095.0
2019-01-04 09:30:00,173.01,176.38,171.66,176.0,293373.0,173.01,176.38,171.66,176.0,293373.0
2019-01-04 10:00:00,176.0,179.93,175.31,178.32,275440.0,176.0,179.93,175.31,178.32,275440.0
2019-01-04 11:00:00,178.31,180.36,178.01,179.57,266225.0,178.31,180.36,178.01,179.57,266225.0
2019-01-04 12:00:00,179.68,181.49,179.19,180.56,189271.0,179.68,181.49,179.19,180.56,189271.0
2019-01-04 13:00:00,180.64,181.42,179.62,180.66,222766.0,180.64,181.42,179.62,180.66,222766.0
2019-01-04 14:00:00,180.66,181.23,178.25,178.5,174008.0,180.66,181.23,178.25,178.5,174008.0
2019-01-04 15:00:00,178.59,179.57,178.26,179.35,335204.0,178.59,179.57,178.26,179.35,335204.0
2019-01-07 09:30:00,180.75,183.99,179.4,183.31,139234.0,180.75,183.99,179.4,183.31,139234.0
2019-01-07 10:00:00,183.17,184.49,180.6,184.16,231262.0,183.17,184.49,180.6,184.16,231262.0
2019-01-07 11:00:00,183.99,188.0,183.84,185.86,209912.0,183.99,188.0,183.84,185.86,209912.0
2019-01-07 12:00:00,185.78,186.62,184.95,186.17,194036.0,185.78,186.62,184.95,186.17,194036.0
2019-01-07 13:00:00,186.22,187.14,185.38,186.15,200981.0,186.22,187.14,185.38,186.15,200981.0
2019-01-07 14:00:00,186.13,186.22,184.71,184.91,98720.0,186.13,186.22,184.71,184.91,98720.0
2019-01-07 15:00:00,184.99,186.66,184.99,186.65,296831.0,184.99,186.66,184.99,186.65,296831.0
2019-01-08 09:30:00,189.75,191.65,186.82,187.69,264945.0,189.75,191.65,186.82,187.69,264945.0
2019-01-08 10:00:00,187.73,188.6,184.56,185.37,223079.0,187.73,188.6,184.56,185.37,223079.0
2019-01-08 11:00:00,185.47,187.36,185.07,186.2,133177.0,185.47,187.36,185.07,186.2,133177.0
2019-01-08 12:00:00,186.2,187.44,186.0,187.24,126925.0,186.2,187.44,186.0,187.24,126925.0
2019-01-08 13:00:00,187.15,188.11,186.82,187.72,76901.0,187.15,188.11,186.82,187.72,76901.0
2019-01-08 14:00:00,187.6,188.67,187.51,187.65,80712.0,187.6,188.67,187.51,187.65,80712.0
2019-01-08 15:00:00,187.61,188.11,187.15,187.97,290009.0,187.61,188.11,187.15,187.97,290009.0
2019-01-09 09:30:00,185.71,190.77,185.26,190.28,223925.0,185.71,190.77,185.26,190.28,223925.0
2019-01-09 10:00:00,190.45,191.29,189.09,190.16,460137.0,190.45,191.29,189.09,190.16,460137.0
2019-01-09 11:00:00,190.0,190.9,189.67,190.22,131272.0,190.0,190.9,189.67,190.22,131272.0
2019-01-09 12:00:00,190.22,190.9,189.57,189.65,165362.0,190.22,190.9,189.57,189.65,165362.0
2019-01-09 13:00:00,189.73,190.08,188.7,188.96,141192.0,189.73,190.08,188.7,188.96,141192.0
2019-01-09 14:00:00,188.97,190.38,188.97,190.2,134219.0,188.97,190.38,188.97,190.2,134219.0
2019-01-09 15:00:00,190.22,190.92,189.58,190.32,288891.0,190.22,190.92,189.58,190.32,288891.0
2019-01-10 09:30:00,188.9,190.94,187.55,188.98,137578.0,188.9,190.94,187.55,188.98,137578.0
2019-01-10 10:00:00,189.07,190.36,188.35,190.01,204067.0,189.07,190.36,188.35,190.01,204067.0
2019-01-10 11:00:00,189.93,190.87,189.3,190.0,174839.0,189.93,190.87,189.3,190.0,174839.0
2019-01-10 12:00:00,190.04,190.36,189.33,189.62,112956.0,190.04,190.36,189.33,189.62,112956.0
2019-01-10 13:00:00,189.65,190.16,189.38,189.93,89370.0,189.65,190.16,189.38,189.93,89370.0
2019-01-10 14:00:00,190.0,190.56,189.61,189.83,121627.0,190.0,190.56,189.61,189.83,121627.0
2019-01-10 15:00:00,189.89,190.34,189.79,190.0,269399.0,189.89,190.34,189.79,190.0,269399.0
2019-01-11 09:30:00,188.1,189.21,186.06,188.0,118454.0,188.1,189.21,186.06,188.0,118454.0
2019-01-11 10:00:00,188.08,189.97,187.83,189.37,208191.0,188.08,189.97,187.83,189.37,208191.0
2019-01-11 11:00:00,189.4,190.04,188.68,189.96,184807.0,189.4,190.04,188.68,189.96,184807.0
2019-01-11 12:00:00,189.83,191.23,189.67,191.13,211793.0,189.83,191.23,189.67,191.13,211793.0
2019-01-11 13:00:00,191.05,191.06,189.59,190.45,73995.0,191.05,191.06,189.59,190.45,73995.0
2019-01-11 14:00:00,190.36,191.95,190.24,191.0,169851.0,190.36,191.95,190.24,191.0,169851.0
2019-01-11 15:00:00,191.0,191.85,190.42,191.59,230454.0,191.0,191.85,190.42,191.59,230454.0
2019-01-14 09:30:00,187.87,189.49,186.93,188.63,133564.0,187.87,189.49,186.93,188.63,133564.0
2019-01-14 10:00:00,188.64,189.69,187.63,189.4,151721.0,188.64,189.69,187.63,189.4,151721.0
2019-01-14 11:00:00,189.33,190.84,188.93,190.13,166987.0,189.33,190.84,188.93,190.13,166987.0
2019-01-14 12:00:00,190.13,190.56,189.54,189.81,81860.0,190.13,190.56,189.54,189.81,81860.0
2019-01-14 13:00:00,189.87,190.11,189.3,189.46,72443.0,189.87,190.11,189.3,189.46,72443.0
2019-01-14 14:00:00,189.37,191.08,189.18,190.89,163312.0,189.37,191.08,189.18,190.89,163312.0
2019-01-14 15:00:00,190.89,190.92,188.41,188.43,393448.0,190.89,190.92,188.41,188.43,393448.0
2019-01-15 09:30:00,189.45,190.0,188.29,189.18,202803.0,189.45,190.0,188.29,189.18,202803.0
2019-01-15 10:00:00,189.24,190.08,187.7,188.28,327529.0,189.24,190.08,187.7,188.28,327529.0
2019-01-15 11:00:00,188.28,190.22,188.12,189.96,406625.0,188.28,190.22,188.12,189.96,406625.0
2019-01-15 12:00:00,189.98,190.32,189.14,189.16,245983.0,189.98,190.32,189.14,189.16,245983.0
2019-01-15 13:00:00,189.16,189.66,188.65,189.47,301337.0,189.16,189.66,188.65,189.47,301337.0
2019-01-15 14:00:00,189.46,189.6,188.18,188.58,188279.0,189.46,189.6,188.18,188.58,188279.0
2019-01-15 15:00:00,188.57,188.96,187.58,188.41,388348.0,188.57,188.96,187.58,188.41,388348.0
2019-01-16 09:30:00,189.52,192.79,188.92,189.81,238274.0,189.52,192.79,188.92,189.81,238274.0
2019-01-16 10:00:00,189.81,190.31,187.45,188.24,242858.0,189.81,190.31,187.45,188.24,242858.0
2019-01-16 11:00:00,188.22,189.66,187.93,188.41,149789.0,188.22,189.66,187.93,188.41,149789.0
2019-01-16 12:00:00,188.39,189.17,188.15,188.68,69152.0,188.39,189.17,188.15,188.68,69152.0
2019-01-16 13:00:00,188.54,189.23,188.3,188.87,57360.0,188.54,189.23,188.3,188.87,57360.0
2019-01-16 14:00:00,188.92,190.15,188.89,189.81,85807.0,188.92,190.15,188.89,189.81,85807.0
2019-01-16 15:00:00,189.76,190.13,188.84,189.57,241259.0,189.76,190.13,188.84,189.57,241259.0
2019-01-17 09:30:00,186.83,189.44,185.22,188.68,188615.0,186.83,189.44,185.22,188.68,188615.0
2019-01-17 10:00:00,188.71,189.29,187.0,187.47,214529.0,188.71,189.29,187.0,187.47,214529.0
2019-01-17 11:00:00,187.48,188.14,186.87,187.12,173944.0,187.48,188.14,186.87,187.12,173944.0
2019-01-17 12:00:00,187.19,187.81,187.04,187.26,145508.0,187.19,187.81,187.04,187.26,145508.0
2019-01-17 13:00:00,187.31,187.41,186.34,187.19,199346.0,187.31,187.41,186.34,187.19,199346.0
2019-01-17 14:00:00,187.2,188.94,187.05,187.94,225974.0,187.2,188.94,187.05,187.94,225974.0
2019-01-17 15:00:00,188.01,188.22,186.54,186.55,466058.0,188.01,188.22,186.54,186.55,466058.0
2019-01-18 09:30:00,189.73,190.17,187.58,187.8,208865.0,189.73,190.17,187.58,187.8,208865.0
2019-01-18 10:00:00,187.79,189.35,186.63,189.15,233446.0,187.79,189.35,186.63,189.15,233446.0
2019-01-18 11:00:00,189.15,190.61,188.52,190.27,304401.0,189.15,190.61,188.52,190.27,304401.0
2019-01-18 12:00:00,190.32,191.45,190.12,190.89,147499.0,190.32,191.45,190.12,190.89,147499.0
2019-01-18 13:00:00,190.9,191.39,190.43,191.1,130324.0,190.9,191.39,190.43,191.1,130324.0
2019-01-18 14:00:00,191.11,191.19,189.37,190.76,141991.0,191.11,191.19,189.37,190.76,141991.0
2019-01-18 15:00:00,190.77,190.96,189.93,190.13,352820.0,190.77,190.96,189.93,190.13,352820.0
2019-01-22 09:30:00,187.96,188.87,186.95,187.99,102591.0,187.96,188.87,186.95,187.99,102591.0
2019-01-22 10:00:00,188.09,189.68,187.77,189.11,127355.0,188.09,189.68,187.77,189.11,127355.0
2019-01-22 11:00:00,189.02,189.63,188.28,188.28,76977.0,189.02,189.63,188.28,188.28,76977.0
2019-01-22 12:00:00,188.35,188.55,187.58,187.8,106916.0,188.35,188.55,187.58,187.8,106916.0
2019-01-22 13:00:00,187.8,187.8,186.69,187.35,108170.0,187.8,187.8,186.69,187.35,108170.0
2019-01-22 14:00:00,187.24,187.48,185.35,185.6,164924.0,187.24,187.48,185.35,185.6,164924.0
2019-01-22 15:00:00,185.61,186.18,184.78,185.71,410886.0,185.61,186.18,184.78,185.71,410886.0
2019-01-23 09:30:00,187.65,189.82,186.4,189.11,96498.0,187.65,189.82,186.4,189.11,96498.0
2019-01-23 10:00:00,189.2,189.57,185.0,185.12,217248.0,189.2,189.57,185.0,185.12,217248.0
2019-01-23 11:00:00,185.21,186.42,183.44,183.93,114607.0,185.21,186.42,183.44,183.93,114607.0
2019-01-23 12:00:00,183.91,184.41,182.91,184.22,158225.0,183.91,184.41,182.91,184.22,158225.0
2019-01-23 13:00:00,184.22,184.98,183.74,184.33,80675.0,184.22,184.98,183.74,184.33,80675.0
2019-01-23 14:00:00,184.35,184.72,183.75,184.08,103142.0,184.35,184.72,183.75,184.08,103142.0
2019-01-23 15:00:00,184.08,184.94,183.87,183.96,320973.0,184.08,184.94,183.87,183.96,320973.0
2019-01-24 09:30:00,184.25,187.47,184.25,185.96,124668.0,184.25,187.47,184.25,185.96,124668.0
2019-01-24 10:00:00,185.94,186.12,184.04,184.21,177573.0,185.94,186.12,184.04,184.21,177573.0
2019-01-24 11:00:00,184.09,185.28,182.46,184.98,145774.0,184.09,185.28,182.46,184.98,145774.0
2019-01-24 12:00:00,185.1,185.75,183.86,184.45,107294.0,185.1,185.75,183.86,184.45,107294.0
2019-01-24 13:00:00,184.5,185.38,184.01,185.15,100909.0,184.5,185.38,184.01,185.15,100909.0
2019-01-24 14:00:00,185.16,185.49,184.52,185.23,113627.0,185.16,185.49,184.52,185.23,113627.0
2019-01-24 15:00:00,185.24,185.92,185.14,185.7,196032.0,185.24,185.92,185.14,185.7,196032.0
2019-01-25 09:30:00,187.61,188.98,187.36,188.36,71258.0,187.61,188.98,187.36,188.36,71258.0
2019-01-25 10:00:00,188.39,189.98,188.26,189.72,140522.0,188.39,189.98,188.26,189.72,140522.0
2019-01-25 11:00:00,189.77,191.0,189.56,190.66,162081.0,189.77,191.0,189.56,190.66,162081.0
2019-01-25 12:00:00,190.55,191.22,189.53,189.95,116545.0,190.55,191.22,189.53,189.95,116545.0
2019-01-25 13:00:00,189.91,190.8,189.3,190.65,92212.0,189.91,190.8,189.3,190.65,92212.0
2019-01-25 14:00:00,190.64,191.27,190.0,191.23,187185.0,190.64,191.27,190.0,191.23,187185.0
2019-01-25 15:00:00,191.26,191.26,190.24,191.08,263098.0,191.26,191.26,190.24,191.08,263098.0
2019-01-28 09:30:00,188.05,189.2,186.5,187.9,109334.0,188.05,189.2,186.5,187.9,109334.0
2019-01-28 10:00:00,187.8,189.68,187.41,188.54,156382.0,187.8,189.68,187.41,188.54,156382.0
2019-01-28 11:00:00,188.39,190.16,188.39,188.49,137572.0,188.39,190.16,188.39,188.49,137572.0
2019-01-28 12:00:00,188.44,189.12,188.25,188.59,57868.0,188.44,189.12,188.25,188.59,57868.0
2019-01-28 13:00:00,188.52,189.56,188.28,189.02,82344.0,188.52,189.56,188.28,189.02,82344.0
2019-01-28 14:00:00,189.06,189.2,188.52,188.96,79759.0,189.06,189.2,188.52,188.96,79759.0
2019-01-28 15:00:00,188.93,189.3,187.66,187.96,348922.0,188.93,189.3,187.66,187.96,348922.0
2019-01-29 09:30:00,188.18,188.47,187.06,188.34,177713.0,188.18,188.47,187.06,188.34,177713.0
2019-01-29 10:00:00,188.47,188.82,185.15,185.74,250438.0,188.47,188.82,185.15,185.74,250438.0
2019-01-29 11:00:00,185.58,187.0,185.39,186.33,134433.0,185.58,187.0,185.39,186.33,134433.0
2019-01-29 12:00:00,186.3,187.19,186.07,186.78,68138.0,186.3,187.19,186.07,186.78,68138.0
2019-01-29 13:00:00,186.64,186.8,186.03,186.03,62091.0,186.64,186.8,186.03,186.03,62091.0
2019-01-29 14:00:00,186.02,186.1,184.0,184.4,146871.0,186.02,186.1,184.0,184.4,146871.0
2019-01-29 15:00:00,184.3,185.84,184.22,184.84,372294.0,184.3,185.84,184.22,184.84,372294.0
2019-01-30 09:30:00,187.19,189.6,187.01,188.78,222082.0,187.19,189.6,187.01,188.78,222082.0
2019-01-30 10:00:00,188.64,191.27,188.51,190.56,413432.0,188.64,191.27,188.51,190.56,413432.0
2019-01-30 11:00:00,190.56,192.21,190.46,191.95,735219.0,190.56,192.21,190.46,191.95,735219.0
2019-01-30 12:00:00,191.98,192.04,190.26,190.58,394280.0,191.98,192.04,190.26,190.58,394280.0
2019-01-30 13:00:00,190.55,190.67,189.8,190.27,262380.0,190.55,190.67,189.8,190.27,262380.0
2019-01-30 14:00:00,190.1,193.63,190.1,193.59,389211.0,190.1,193.63,190.1,193.59,389211.0
2019-01-30 15:00:00,193.61,194.21,192.5,194.09,640803.0,193.61,194.21,192.5,194.09,640803.0
2019-01-31 09:30:00,211.36,226.26,209.99,223.3,2472097.0,211.36,226.26,209.99,223.3,2472097.0
2019-01-31 10:00:00,223.41,226.56,221.57,225.61,1643820.0,223.41,226.56,221.57,225.61,1643820.0
2019-01-31 11:00:00,225.56,228.41,220.46,221.72,1230217.0,225.56,228.41,220.46,221.72,1230217.0
2019-01-31 12:00:00,221.6,221.7,217.34,221.22,953192.0,221.6,221.7,217.34,221.22,953192.0
2019-01-31 13:00:00,221.27,222.97,220.85,222.83,548247.0,221.27,222.97,220.85,222.83,548247.0
2019-01-31 14:00:00,222.73,223.22,219.8,220.13,760028.0,222.73,223.22,219.8,220.13,760028.0
2019-01-31 15:00:00,220.09,220.73,218.6,220.05,898606.0,220.09,220.73,218.6,220.05,898606.0
2019-02-01 09:30:00,218.75,221.26,216.8,217.24,615030.0,218.75,221.26,216.8,217.24,615030.0
2019-02-01 10:00:00,217.42,220.97,216.92,219.76,429537.0,217.42,220.97,216.92,219.76,429537.0
2019-02-01 11:00:00,219.76,220.87,218.75,220.35,265922.0,219.76,220.87,218.75,220.35,265922.0
2019-02-01 12:00:00,220.27,221.78,219.5,219.8,254139.0,220.27,221.78,219.5,219.8,254139.0
2019-02-01 13:00:00,219.84,221.31,219.77,220.53,274872.0,219.84,221.31,219.77,220.53,274872.0
2019-02-01 14:00:00,220.54,220.54,219.2,219.71,306902.0,220.54,220.54,219.2,219.71,306902.0
2019-02-01 15:00:00,219.71,221.84,219.69,221.51,458269.0,219.71,221.84,219.69,221.51,458269.0
2019-02-04 09:30:00,220.83,224.94,220.1,223.88,307397.0,220.83,224.94,220.1,223.88,307397.0
2019-02-04 10:00:00,223.91,225.18,222.8,223.99,415197.0,223.91,225.18,222.8,223.99,415197.0
2019-02-04 11:00:00,224.08,224.35,222.75,223.76,250734.0,224.08,224.35,222.75,223.76,250734.0
2019-02-04 12:00:00,223.61,224.84,223.47,224.37,250254.0,223.61,224.84,223.47,224.37,250254.0
2019-02-04 13:00:00,224.32,224.86,223.79,224.21,400228.0,224.32,224.86,223.79,224.21,400228.0
2019-02-04 14:00:00,224.24,225.88,224.07,225.76,744820.0,224.24,225.88,224.07,225.76,744820.0
2019-02-04 15:00:00,225.76,225.76,223.77,225.16,570404.0,225.76,225.76,223.77,225.16,570404.0
2019-02-05 09:30:00,226.0,228.28,225.37,226.25,250513.0,226.0,228.28,225.37,226.25,250513.0
2019-02-05 10:00:00,226.48,229.31,226.29,228.47,331236.0,226.48,229.31,226.29,228.47,331236.0
2019-02-05 11:00:00,228.45,228.68,227.28,228.62,148973.0,228.45,228.68,227.28,228.62,148973.0
2019-02-05 12:00:00,228.6,228.76,227.82,228.0,112023.0,228.6,228.76,227.82,228.0,112023.0
2019-02-05 13:00:00,228.0,228.69,227.87,228.61,79127.0,228.0,228.69,227.87,228.61,79127.0
2019-02-05 14:00:00,228.61,229.4,228.15,228.55,136874.0,228.61,229.4,228.15,228.55,136874.0
2019-02-05 15:00:00,228.52,228.99,227.54,228.38,298927.0,228.52,228.99,227.54,228.38,298927.0
2019-02-06 09:30:00,228.0,229.5,226.84,227.06,180264.0,228.0,229.5,226.84,227.06,180264.0
2019-02-06 10:00:00,226.99,227.12,223.3,226.28,266577.0,226.99,227.12,223.3,226.28,266577.0
2019-02-06 11:00:00,226.18,227.18,223.85,224.2,137621.0,226.18,227.18,223.85,224.2,137621.0
2019-02-06 12:00:00,224.0,225.46,223.47,225.21,175396.0,224.0,225.46,223.47,225.21,175396.0
2019-02-06 13:00:00,225.26,226.14,224.87,225.37,116595.0,225.26,226.14,224.87,225.37,116595.0
2019-02-06 14:00:00,225.43,225.89,224.86,225.48,91272.0,225.43,225.89,224.86,225.48,91272.0
2019-02-06 15:00:00,225.45,226.08,225.37,225.63,254993.0,225.45,226.08,225.37,225.63,254993.0
2019-02-07 09:30:00,224.06,226.86,222.12,226.79,177265.0,224.06,226.86,222.12,226.79,177265.0
2019-02-07 10:00:00,226.91,227.38,224.72,224.83,147290.0,226.91,227.38,224.72,224.83,147290.0
2019-02-07 11:00:00,224.85,225.63,223.35,224.63,146665.0,224.85,225.63,223.35,224.63,146665.0
2019-02-07 12:00:00,224.52,226.9,224.2,226.79,191735.0,224.52,226.9,224.2,226.79,191735.0
2019-02-07 13:00:00,226.77,228.04,226.77,227.44,106471.0,226.77,228.04,226.77,227.44,106471.0
2019-02-07 14:00:00,227.49,227.49,226.05,226.6,96972.0,227.49,227.49,226.05,226.6,96972.0
2019-02-07 15:00:00,226.5,227.44,226.18,226.97,209332.0,226.5,227.44,226.18,226.97,209332.0
2019-02-08 09:30:00,225.4,226.96,222.67,226.24,233560.0,225.4,226.96,222.67,226.24,233560.0
2019-02-08 10:00:00,226.54,228.0,225.52,227.22,265707.0,226.54,228.0,225.52,227.22,265707.0
2019-02-08 11:00:00,227.13,227.31,225.0,225.85,137471.0,227.13,227.31,225.0,225.85,137471.0
2019-02-08 12:00:00,225.86,227.0,225.73,226.86,87249.0,225.86,227.0,225.73,226.86,87249.0
2019-02-08 13:00:00,226.86,227.74,226.83,227.71,78084.0,226.86,227.74,226.83,227.71,78084.0
2019-02-08 14:00:00,227.75,228.69,227.65,228.51,153755.0,227.75,228.69,227.65,228.51,153755.0
2019-02-08 15:00:00,228.48,228.79,227.96,228.7,214333.0,228.48,228.79,227.96,228.7,214333.0
2019-02-11 09:30:00,229.89,232.25,227.07,227.87,191122.0,229.89,232.25,227.07,227.87,191122.0
2019-02-11 10:00:00,227.91,231.83,227.9,230.68,190934.0,227.91,231.83,227.9,230.68,190934.0
2019-02-11 11:00:00,230.74,231.29,229.75,230.6,181800.0,230.74,231.29,229.75,230.6,181800.0
2019-02-11 12:00:00,230.55,231.1,229.97,230.39,67740.0,230.55,231.1,229.97,230.39,67740.0
2019-02-11 13:00:00,230.27,230.59,229.46,230.59,219297.0,230.27,230.59,229.46,230.59,219297.0
2019-02-11 14:00:00,230.59,231.23,228.95,229.62,113838.0,230.59,231.23,228.95,229.62,113838.0
2019-02-11 15:00:00,229.8,230.08,228.81,229.03,281992.0,229.8,230.08,228.81,229.03,281992.0
2019-02-12 09:30:00,230.61,234.21,230.5,233.9,340329.0,230.61,234.21,230.5,233.9,340329.0
2019-02-12 10:00:00,233.7,236.07,233.7,235.52,312973.0,233.7,236.07,233.7,235.52,312973.0
2019-02-12 11:00:00,235.59,235.76,233.92,234.4,137146.0,235.59,235.76,233.92,234.4,137146.0
2019-02-12 12:00:00,234.47,235.54,234.27,234.83,149467.0,234.47,235.54,234.27,234.83,149467.0
2019-02-12 13:00:00,234.79,236.33,234.58,236.3,146877.0,234.79,236.33,234.58,236.3,146877.0
2019-02-12 14:00:00,236.3,236.81,235.7,235.76,211215.0,236.3,236.81,235.7,235.76,211215.0
2019-02-12 15:00:00,235.72,235.95,234.58,234.68,329395.0,235.72,235.95,234.58,234.68,329395.0
2019-02-13 09:30:00,235.0,237.49,231.77,232.52,277576.0,235.0,237.49,231.77,232.52,277576.0
2019-02-13 10:00:00,232.64,235.15,232.03,232.98,189230.0,232.64,235.15,232.03,232.98,189230.0
2019-02-13 11:00:00,233.15,233.7,231.64,232.49,122038.0,233.15,233.7,231.64,232.49,122038.0
2019-02-13 12:00:00,232.53,233.66,232.47,233.37,98514.0,232.53,233.66,232.47,233.37,98514.0
2019-02-13 13:00:00,233.34,233.52,232.98,233.07,69727.0,233.34,233.52,232.98,233.07,69727.0
2019-02-13 14:00:00,233.13,233.96,232.96,233.06,75465.0,233.13,233.96,232.96,233.06,75465.0
2019-02-13 15:00:00,233.11,233.43,231.82,232.27,348362.0,233.11,233.43,231.82,232.27,348362.0
2019-02-14 09:30:00,231.44,234.42,230.76,234.03,134921.0,231.44,234.42,230.76,234.03,134921.0
2019-02-14 10:00:00,233.99,235.31,233.1,233.25,193133.0,233.99,235.31,233.1,233.25,193133.0
2019-02-14 11:00:00,233.27,235.25,233.21,235.19,92725.0,233.27,235.25,233.21,235.19,92725.0
2019-02-14 12:00:00,235.3,235.41,234.29,234.64,88342.0,235.3,235.41,234.29,234.64,88342.0
2019-02-14 13:00:00,234.65,235.4,234.5,235.2,55285.0,234.65,235.4,234.5,235.2,55285.0
2019-02-14 14:00:00,235.13,235.7,234.99,235.4,50159.0,235.13,235.7,234.99,235.4,50159.0
2019-02-14 15:00:00,235.4,235.84,234.0,234.04,231555.0,235.4,235.84,234.0,234.04,231555.0
2019-02-15 09:30:00,235.0,236.7,232.51,233.37,126964.0,235.0,236.7,232.51,233.37,126964.0
2019-02-15 10:00:00,233.74,234.84,233.39,233.57,179375.0,233.74,234.84,233.39,233.57,179375.0
2019-02-15 11:00:00,233.64,233.94,232.39,233.28,133065.0,233.64,233.94,232.39,233.28,133065.0
2019-02-15 12:00:00,233.35,233.74,232.89,232.95,121938.0,233.35,233.74,232.89,232.95,121938.0
2019-02-15 13:00:00,232.96,234.0,232.81,233.7,112063.0,232.96,234.0,232.81,233.7,112063.0
2019-02-15 14:00:00,233.77,234.71,233.76,234.5,80578.0,233.77,234.71,233.76,234.5,80578.0
2019-02-15 15:00:00,234.51,235.19,233.92,234.99,283700.0,234.51,235.19,233.92,234.99,283700.0
2019-02-19 09:30:00,233.49,234.31,232.0,233.03,164297.0,233.49,234.31,232.0,233.03,164297.0
2019-02-19 10:00:00,233.06,233.97,232.27,233.7,199457.0,233.06,233.97,232.27,233.7,199457.0
2019-02-19 11:00:00,233.82,234.3,232.89,233.97,120380.0,233.82,234.3,232.89,233.97,120380.0
2019-02-19 12:00:00,234.03,234.58,233.7,234.23,64999.0,234.03,234.58,233.7,234.23,64999.0
2019-02-19 13:00:00,234.19,234.57,233.97,234.07,56193.0,234.19,234.57,233.97,234.07,56193.0
2019-02-19 14:00:00,234.09,235.46,234.09,235.1,85603.0,234.09,235.46,234.09,235.1,85603.0
2019-02-19 15:00:00,235.1,235.32,234.55,234.66,185417.0,235.1,235.32,234.55,234.66,185417.0
2019-02-20 09:30:00,235.43,235.46,233.87,234.67,90300.0,235.43,235.46,233.87,234.67,90300.0
2019-02-20 10:00:00,234.82,235.49,234.01,234.48,130838.0,234.82,235.49,234.01,234.48,130838.0
2019-02-20 11:00:00,234.48,234.54,233.58,233.65,66807.0,234.48,234.54,233.58,233.65,66807.0
2019-02-20 12:00:00,233.63,233.66,228.72,229.6,280521.0,233.63,233.66,228.72,229.6,280521.0
2019-02-20 13:00:00,229.53,231.2,229.53,230.56,144098.0,229.53,231.2,229.53,230.56,144098.0
2019-02-20 14:00:00,230.55,230.55,227.85,229.05,341102.0,230.55,230.55,227.85,229.05,341102.0
2019-02-20 15:00:00,229.07,229.53,228.36,229.48,412936.0,229.07,229.53,228.36,229.48,412936.0
2019-02-21 09:30:00,228.71,231.24,228.17,229.09,125615.0,228.71,231.24,228.17,229.09,125615.0
2019-02-21 10:00:00,228.71,229.21,226.51,228.19,287622.0,228.71,229.21,226.51,228.19,287622.0
2019-02-21 11:00:00,228.37,230.32,228.32,229.89,121148.0,228.37,230.32,228.32,229.89,121148.0
2019-02-21 12:00:00,230.08,230.94,229.36,230.57,88011.0,230.08,230.94,229.36,230.57,88011.0
2019-02-21 13:00:00,230.56,230.94,229.97,230.44,48786.0,230.56,230.94,229.97,230.44,48786.0
2019-02-21 14:00:00,230.54,230.61,229.12,229.51,78348.0,230.54,230.61,229.12,229.51,78348.0
2019-02-21 15:00:00,229.49,230.22,229.02,229.96,182189.0,229.49,230.22,229.02,229.96,182189.0
2019-02-22 09:30:00,230.32,234.65,230.32,234.64,199216.0,230.32,234.65,230.32,234.64,199216.0
2019-02-22 10:00:00,234.65,235.15,232.72,234.65,223688.0,234.65,235.15,232.72,234.65,223688.0
2019-02-22 11:00:00,234.59,236.15,234.26,235.04,205264.0,234.59,236.15,234.26,235.04,205264.0
2019-02-22 12:00:00,234.98,235.53,234.12,234.56,96462.0,234.98,235.53,234.12,234.56,96462.0
2019-02-22 13:00:00,234.62,234.95,234.2,234.73,73850.0,234.62,234.95,234.2,234.73,73850.0
2019-02-22 14:00:00,234.75,235.21,233.54,234.34,128683.0,234.75,235.21,233.54,234.34,128683.0
2019-02-22 15:00:00,234.24,235.78,234.18,235.03,263465.0,234.24,235.78,234.18,235.03,263465.0
2019-02-25 09:30:00,237.5,239.45,236.22,237.12,175242.0,237.5,239.45,236.22,237.12,175242.0
2019-02-25 10:00:00,237.14,238.98,236.39,238.51,158392.0,237.14,238.98,236.39,238.51,158392.0
2019-02-25 11:00:00,238.6,238.93,237.79,237.98,122108.0,238.6,238.93,237.79,237.98,122108.0
2019-02-25 12:00:00,238.04,238.04,235.59,236.14,139697.0,238.04,238.04,235.59,236.14,139697.0
2019-02-25 13:00:00,236.14,237.42,236.09,237.22,65426.0,236.14,237.42,236.09,237.22,65426.0
2019-02-25 14:00:00,237.26,237.64,237.06,237.44,87920.0,237.26,237.64,237.06,237.44,87920.0
2019-02-25 15:00:00,237.44,237.78,236.83,236.98,313430.0,237.44,237.78,236.83,236.98,313430.0
2019-02-26 09:30:00,235.84,236.53,233.45,235.37,76795.0,235.84,236.53,233.45,235.37,76795.0
2019-02-26 10:00:00,235.18,236.94,234.72,234.75,84998.0,235.18,236.94,234.72,234.75,84998.0
2019-02-26 11:00:00,234.66,236.35,234.66,235.62,91845.0,234.66,236.35,234.66,235.62,91845.0
2019-02-26 12:00:00,235.74,236.03,234.91,234.91,143413.0,235.74,236.03,234.91,234.91,143413.0
2019-02-26 13:00:00,234.92,236.5,234.92,236.21,77679.0,234.92,236.5,234.92,236.21,77679.0
2019-02-26 14:00:00,236.21,236.82,236.02,236.54,64553.0,236.21,236.82,236.02,236.54,64553.0
2019-02-26 15:00:00,236.6,236.89,236.04,236.32,221280.0,236.6,236.89,236.04,236.32,221280.0
2019-02-27 09:30:00,235.8,238.5,235.33,236.97,123670.0,235.8,238.5,235.33,236.97,123670.0
2019-02-27 10:00:00,236.83,237.26,236.0,237.04,120440.0,236.83,237.26,236.0,237.04,120440.0
2019-02-27 11:00:00,236.98,238.15,236.54,237.68,130203.0,236.98,238.15,236.54,237.68,130203.0
2019-02-27 12:00:00,237.62,238.07,236.82,236.82,90912.0,237.62,238.07,236.82,236.82,90912.0
2019-02-27 13:00:00,236.96,238.3,236.87,237.99,77720.0,236.96,238.3,236.87,237.99,77720.0
2019-02-27 14:00:00,237.99,239.41,237.88,239.24,143303.0,237.99,239.41,237.88,239.24,143303.0
2019-02-27 15:00:00,239.23,240.86,239.03,240.54,565956.0,239.23,240.86,239.03,240.54,565956.0
2019-02-28 09:30:00,240.17,241.44,239.27,239.38,133394.0,240.17,241.44,239.27,239.38,133394.0
2019-02-28 10:00:00,239.32,239.71,237.89,238.29,240777.0,239.32,239.71,237.89,238.29,240777.0
2019-02-28 11:00:00,238.35,239.43,237.74,239.11,193157.0,238.35,239.43,237.74,239.11,193157.0
2019-02-28 12:00:00,239.09,240.95,239.05,239.83,119991.0,239.09,240.95,239.05,239.83,119991.0
2019-02-28 13:00:00,239.89,241.14,239.83,240.7,88370.0,239.89,241.14,239.83,240.7,88370.0
2019-02-28 14:00:00,240.69,240.79,239.24,239.61,111758.0,240.69,240.79,239.24,239.61,111758.0
2019-02-28 15:00:00,239.62,239.86,238.87,239.37,392271.0,239.62,239.86,238.87,239.37,392271.0
2019-03-01 09:30:00,242.31,243.79,240.29,241.22,179492.0,242.31,243.79,240.29,241.22,179492.0
2019-03-01 10:00:00,241.13,242.36,240.0,241.26,182158.0,241.13,242.36,240.0,241.26,182158.0
2019-03-01 11:00:00,241.26,241.58,239.29,241.58,238158.0,241.26,241.58,239.29,241.58,238158.0
2019-03-01 12:00:00,241.64,242.88,241.64,242.56,134051.0,241.64,242.88,241.64,242.56,134051.0
2019-03-01 13:00:00,242.56,243.35,242.44,243.14,90571.0,242.56,243.35,242.44,243.14,90571.0
2019-03-01 14:00:00,243.05,244.35,242.95,243.5,149116.0,243.05,244.35,242.95,243.5,149116.0
2019-03-01 15:00:00,243.55,243.97,243.03,243.79,415027.0,243.55,243.97,243.03,243.79,415027.0
2019-03-04 09:30:00,244.6,245.33,239.4,239.4,319530.0,244.6,245.33,239.4,239.4,319530.0
2019-03-04 10:00:00,239.47,239.57,233.62,233.72,768019.0,239.47,239.57,233.62,233.72,768019.0
2019-03-04 11:00:00,233.74,234.08,228.67,230.96,679198.0,233.74,234.08,228.67,230.96,679198.0
2019-03-04 12:00:00,230.97,233.94,230.27,233.08,319970.0,230.97,233.94,230.27,233.08,319970.0
2019-03-04 13:00:00,233.07,235.35,232.93,235.18,261903.0,233.07,235.35,232.93,235.18,261903.0
2019-03-04 14:00:00,235.14,236.28,233.94,235.46,442446.0,235.14,236.28,233.94,235.46,442446.0
2019-03-04 15:00:00,235.38,237.03,235.2,236.97,557378.0,235.38,237.03,235.2,236.97,557378.0
2019-03-05 09:30:00,237.57,237.57,232.28,233.06,182037.0,237.57,237.57,232.28,233.06,182037.0
2019-03-05 10:00:00,233.44,235.0,232.03,233.76,309004.0,233.44,235.0,232.03,233.76,309004.0
2019-03-05 11:00:00,234.14,235.38,233.17,235.37,209715.0,234.14,235.38,233.17,235.37,209715.0
2019-03-05 12:00:00,235.36,235.68,234.48,235.27,120031.0,235.36,235.68,234.48,235.27,120031.0
2019-03-05 13:00:00,235.22,235.89,234.62,235.63,101882.0,235.22,235.89,234.62,235.63,101882.0
2019-03-05 14:00:00,235.62,235.76,234.3,235.56,112076.0,235.62,235.76,234.3,235.56,112076.0
2019-03-05 15:00:00,235.5,236.4,234.69,236.0,300919.0,235.5,236.4,234.69,236.0,300919.0
2019-03-06 09:30:00,235.45,237.36,234.98,237.08,100510.0,235.45,237.36,234.98,237.08,100510.0
2019-03-06 10:00:00,237.19,237.45,232.6,234.27,218867.0,237.19,237.45,232.6,234.27,218867.0
2019-03-06 11:00:00,234.39,234.75,231.79,232.92,97031.0,234.39,234.75,231.79,232.92,97031.0
2019-03-06 12:00:00,233.13,234.43,232.87,232.95,90195.0,233.13,234.43,232.87,232.95,90195.0
2019-03-06 13:00:00,232.96,234.14,232.5,234.03,47358.0,232.96,234.14,232.5,234.03,47358.0
2019-03-06 14:00:00,234.03,234.09,232.58,233.47,134126.0,234.03,234.09,232.58,233.47,134126.0
2019-03-06 15:00:00,233.47,233.99,232.88,233.17,203728.0,233.47,233.99,232.88,233.17,203728.0
2019-03-07 09:30:00,232.37,234.18,231.11,232.66,103078.0,232.37,234.18,231.11,232.66,103078.0
2019-03-07 10:00:00,232.55,235.03,232.55,234.94,127278.0,232.55,235.03,232.55,234.94,127278.0
2019-03-07 11:00:00,235.0,236.82,234.76,236.29,163313.0,235.0,236.82,234.76,236.29,163313.0
2019-03-07 12:00:00,236.29,236.67,235.42,235.82,79182.0,236.29,236.67,235.42,235.82,79182.0
2019-03-07 13:00:00,235.76,236.14,233.52,234.03,140314.0,235.76,236.14,233.52,234.03,140314.0
2019-03-07 14:00:00,234.1,234.39,232.25,232.53,165061.0,234.1,234.39,232.25,232.53,165061.0
2019-03-07 15:00:00,232.57,234.0,232.39,233.37,167409.0,232.57,234.0,232.39,233.37,167409.0
2019-03-08 09:30:00,229.0,229.9,226.7,228.73,269612.0,229.0,229.9,226.7,228.73,269612.0
2019-03-08 10:00:00,228.46,232.25,228.35,232.25,159286.0,228.46,232.25,228.35,232.25,159286.0
2019-03-08 11:00:00,232.16,233.81,231.72,232.58,104418.0,232.16,233.81,231.72,232.58,104418.0
2019-03-08 12:00:00,232.75,232.92,231.45,232.09,59363.0,232.75,232.92,231.45,232.09,59363.0
2019-03-08 13:00:00,232.06,233.05,231.88,232.21,37675.0,232.06,233.05,231.88,232.21,37675.0
2019-03-08 14:00:00,232.15,233.43,231.96,232.42,62527.0,232.15,233.43,231.96,232.42,62527.0
2019-03-08 15:00:00,232.28,234.03,232.17,233.95,256103.0,232.28,234.03,232.17,233.95,256103.0
2019-03-11 09:30:00,235.51,239.17,235.13,238.86,116678.0,235.51,239.17,235.13,238.86,116678.0
2019-03-11 10:00:00,238.73,239.37,237.11,238.69,175899.0,238.73,239.37,237.11,238.69,175899.0
2019-03-11 11:00:00,238.79,239.52,238.12,238.77,159182.0,238.79,239.52,238.12,238.77,159182.0
2019-03-11 12:00:00,238.88,240.09,238.67,239.04,271574.0,238.88,240.09,238.67,239.04,271574.0
2019-03-11 13:00:00,238.98,239.09,238.0,238.5,202663.0,238.98,239.09,238.0,238.5,202663.0
2019-03-11 14:00:00,238.5,238.69,237.43,238.41,113197.0,238.5,238.69,237.43,238.41,113197.0
2019-03-11 15:00:00,238.45,239.93,238.0,239.86,279257.0,238.45,239.93,238.0,239.86,279257.0
2019-03-12 09:30:00,240.15,240.47,237.3,237.89,108631.0,240.15,240.47,237.3,237.89,108631.0
2019-03-12 10:00:00,237.94,239.11,236.78,238.71,136484.0,237.94,239.11,236.78,238.71,136484.0
2019-03-12 11:00:00,238.77,239.14,237.26,239.0,291825.0,238.77,239.14,237.26,239.0,291825.0
2019-03-12 12:00:00,238.94,240.5,238.62,240.23,101102.0,238.94,240.5,238.62,240.23,101102.0
2019-03-12 13:00:00,240.3,241.02,240.08,240.8,129427.0,240.3,241.02,240.08,240.8,129427.0
2019-03-12 14:00:00,240.78,240.85,239.54,239.79,88078.0,240.78,240.85,239.54,239.79,88078.0
2019-03-12 15:00:00,239.8,239.81,238.0,238.68,273191.0,239.8,239.81,238.0,238.68,273191.0
2019-03-13 09:30:00,240.56,242.91,239.55,242.05,101261.0,240.56,242.91,239.55,242.05,101261.0
2019-03-13 10:00:00,242.04,242.44,240.44,241.78,184207.0,242.04,242.44,240.44,241.78,184207.0
2019-03-13 11:00:00,241.6,242.73,241.28,242.37,131495.0,241.6,242.73,241.28,242.37,131495.0
2019-03-13 12:00:00,242.35,243.42,242.18,242.87,121279.0,242.35,243.42,242.18,242.87,121279.0
2019-03-13 13:00:00,242.9,243.3,242.35,243.06,92234.0,242.9,243.3,242.35,243.06,92234.0
2019-03-13 14:00:00,243.04,243.3,240.47,241.3,140411.0,243.04,243.3,240.47,241.3,140411.0
2019-03-13 15:00:00,241.27,241.91,240.35,240.9,226301.0,241.27,241.91,240.35,240.9,226301.0
2019-03-14 09:30:00,244.05,244.63,241.42,243.56,106745.0,244.05,244.63,241.42,243.56,106745.0
2019-03-14 10:00:00,243.3,243.36,241.3,242.4,115352.0,243.3,243.36,241.3,242.4,115352.0
2019-03-14 11:00:00,242.33,242.94,241.47,242.3,109750.0,242.33,242.94,241.47,242.3,109750.0
2019-03-14 12:00:00,242.3,243.45,242.17,242.79,135010.0,242.3,243.45,242.17,242.79,135010.0
2019-03-14 13:00:00,242.77,243.46,242.59,242.9,93362.0,242.77,243.46,242.59,242.9,93362.0
2019-03-14 14:00:00,242.87,243.43,242.2,242.5,106638.0,242.87,243.43,242.2,242.5,106638.0
2019-03-14 15:00:00,242.51,243.18,241.63,241.88,376675.0,242.51,243.18,241.63,241.88,376675.0
2019-03-15 09:30:00,241.37,242.76,240.78,241.02,100220.0,241.37,242.76,240.78,241.02,100220.0
2019-03-15 10:00:00,241.0,242.1,240.2,240.94,96297.0,241.0,242.1,240.2,240.94,96297.0
2019-03-15 11:00:00,240.94,242.37,240.89,241.77,105083.0,240.94,242.37,240.89,241.77,105083.0
2019-03-15 12:00:00,241.76,242.12,241.15,241.4,113296.0,241.76,242.12,241.15,241.4,113296.0
2019-03-15 13:00:00,241.49,242.01,241.42,241.82,59822.0,241.49,242.01,241.42,241.82,59822.0
2019-03-15 14:00:00,241.73,242.99,241.63,242.99,91666.0,241.73,242.99,241.63,242.99,91666.0
2019-03-15 15:00:00,242.91,243.24,241.92,242.01,289195.0,242.91,243.24,241.92,242.01,289195.0
2019-03-18 09:30:00,242.53,244.71,242.38,244.64,122020.0,242.53,244.71,242.38,244.64,122020.0
2019-03-18 10:00:00,244.61,245.96,243.8,244.98,115903.0,244.61,245.96,243.8,244.98,115903.0
2019-03-18 11:00:00,244.98,244.98,241.74,241.76,97499.0,244.98,244.98,241.74,241.76,97499.0
2019-03-18 12:00:00,241.86,241.97,240.14,241.09,102067.0,241.86,241.97,240.14,241.09,102067.0
2019-03-18 13:00:00,241.16,241.63,240.82,241.59,56900.0,241.16,241.63,240.82,241.59,56900.0
2019-03-18 14:00:00,241.55,241.98,241.46,241.69,69031.0,241.55,241.98,241.46,241.69,69031.0
2019-03-18 15:00:00,241.69,242.24,240.9,241.43,409059.0,241.69,242.24,240.9,241.43,409059.0
2019-03-19 09:30:00,242.26,243.0,240.35,242.6,81592.0,242.26,243.0,240.35,242.6,81592.0
2019-03-19 10:00:00,242.73,244.13,242.18,242.23,163447.0,242.73,244.13,242.18,242.23,163447.0
2019-03-19 11:00:00,242.28,243.25,242.26,242.83,162787.0,242.28,243.25,242.26,242.83,162787.0
2019-03-19 12:00:00,242.97,243.41,241.74,242.53,110334.0,242.97,243.41,241.74,242.53,110334.0
2019-03-19 13:00:00,242.36,242.68,241.96,242.6,94982.0,242.36,242.68,241.96,242.6,94982.0
2019-03-19 14:00:00,242.59,243.07,242.28,242.66,66748.0,242.59,243.07,242.28,242.66,66748.0
2019-03-19 15:00:00,242.82,242.82,241.32,241.98,259467.0,242.82,242.82,241.32,241.98,259467.0
2019-03-20 09:30:00,243.0,243.07,241.3,241.51,116311.0,243.0,243.07,241.3,241.51,116311.0
2019-03-20 10:00:00,241.81,243.06,241.27,241.35,96916.0,241.81,243.06,241.27,241.35,96916.0
2019-03-20 11:00:00,241.53,241.54,240.0,240.14,80177.0,241.53,241.54,240.0,240.14,80177.0
2019-03-20 12:00:00,240.07,242.3,239.8,242.3,49363.0,240.07,242.3,239.8,242.3,49363.0
2019-03-20 13:00:00,242.12,243.67,242.01,243.55,35979.0,242.12,243.67,242.01,243.55,35979.0
2019-03-20 14:00:00,243.88,247.28,243.55,246.0,169996.0,243.88,247.28,243.55,246.0,169996.0
2019-03-20 15:00:00,246.07,246.56,244.18,244.67,196028.0,246.07,246.56,244.18,244.67,196028.0
2019-03-21 09:30:00,243.72,248.8,243.72,247.99,90113.0,243.72,248.8,243.72,247.99,90113.0
2019-03-21 10:00:00,247.8,249.03,247.28,248.41,128426.0,247.8,249.03,247.28,248.41,128426.0
2019-03-21 11:00:00,248.41,248.84,247.33,248.77,85998.0,248.41,248.84,247.33,248.77,85998.0
2019-03-21 12:00:00,248.67,249.21,248.2,248.78,70139.0,248.67,249.21,248.2,248.78,70139.0
2019-03-21 13:00:00,248.81,250.09,248.74,249.68,83141.0,248.81,250.09,248.74,249.68,83141.0
2019-03-21 14:00:00,249.68,250.79,249.66,250.68,146817.0,249.68,250.79,249.66,250.68,146817.0
2019-03-21 15:00:00,250.71,251.65,250.06,250.99,268805.0,250.71,251.65,250.06,250.99,268805.0
2019-03-22 09:30:00,249.0,250.5,245.28,245.55,150874.0,249.0,250.5,245.28,245.55,150874.0
2019-03-22 10:00:00,245.66,248.17,245.3,246.14,158071.0,245.66,248.17,245.3,246.14,158071.0
2019-03-22 11:00:00,246.01,246.52,242.49,242.51,120278.0,246.01,246.52,242.49,242.51,120278.0
2019-03-22 12:00:00,242.63,244.17,242.32,243.52,165704.0,242.63,244.17,242.32,243.52,165704.0
2019-03-22 13:00:00,243.62,244.13,241.4,241.44,95969.0,243.62,244.13,241.4,241.44,95969.0
2019-03-22 14:00:00,241.43,242.71,241.33,242.13,164504.0,241.43,242.71,241.33,242.13,164504.0
2019-03-22 15:00:00,242.14,242.58,241.07,241.34,372015.0,242.14,242.58,241.07,241.34,372015.0
2019-03-25 09:30:00,238.79,241.9,236.62,240.39,175829.0,238.79,241.9,236.62,240.39,175829.0
2019-03-25 10:00:00,240.53,242.92,239.21,242.36,137026.0,240.53,242.92,239.21,242.36,137026.0
2019-03-25 11:00:00,242.27,243.01,241.27,241.6,68104.0,242.27,243.01,241.27,241.6,68104.0
2019-03-25 12:00:00,241.71,242.68,240.95,241.89,60379.0,241.71,242.68,240.95,241.89,60379.0
2019-03-25 13:00:00,241.89,241.9,240.0,240.48,87225.0,241.89,241.9,240.0,240.48,87225.0
2019-03-25 14:00:00,240.5,241.57,240.01,241.38,107649.0,240.5,241.57,240.01,241.38,107649.0
2019-03-25 15:00:00,241.43,242.6,241.26,241.7,187958.0,241.43,242.6,241.26,241.7,187958.0
2019-03-26 09:30:00,245.04,246.82,243.2,246.76,102116.0,245.04,246.82,243.2,246.76,102116.0
2019-03-26 10:00:00,246.84,247.24,244.44,246.81,135197.0,246.84,247.24,244.44,246.81,135197.0
2019-03-26 11:00:00,246.66,247.23,245.0,245.71,157056.0,246.66,247.23,245.0,245.71,157056.0
2019-03-26 12:00:00,245.69,246.66,245.6,246.02,101320.0,245.69,246.66,245.6,246.02,101320.0
2019-03-26 13:00:00,245.88,246.01,244.46,244.51,121767.0,245.88,246.01,244.46,244.51,121767.0
2019-03-26 14:00:00,244.63,245.58,244.42,245.34,73388.0,244.63,245.58,244.42,245.34,73388.0
2019-03-26 15:00:00,245.32,245.49,244.63,245.0,246856.0,245.32,245.49,244.63,245.0,246856.0
2019-03-27 09:30:00,244.82,244.82,240.88,242.33,77629.0,244.82,244.82,240.88,242.33,77629.0
2019-03-27 10:00:00,242.45,242.78,239.85,240.71,159409.0,242.45,242.78,239.85,240.71,159409.0
2019-03-27 11:00:00,240.7,241.44,235.6,237.34,301889.0,240.7,241.44,235.6,237.34,301889.0
2019-03-27 12:00:00,237.47,240.43,237.16,240.0,147282.0,237.47,240.43,237.16,240.0,147282.0
2019-03-27 13:00:00,239.93,241.98,239.46,241.04,120832.0,239.93,241.98,239.46,241.04,120832.0
2019-03-27 14:00:00,241.04,241.84,240.31,241.11,108162.0,241.04,241.84,240.31,241.11,108162.0
2019-03-27 15:00:00,241.07,242.34,240.61,241.41,230790.0,241.07,242.34,240.61,241.41,230790.0
2019-03-28 09:30:00,243.73,245.75,242.37,244.83,126348.0,243.73,245.75,242.37,244.83,126348.0
2019-03-28 10:00:00,245.0,245.85,242.35,242.51,127663.0,245.0,245.85,242.35,242.51,127663.0
2019-03-28 11:00:00,242.57,243.03,240.73,241.83,104198.0,242.57,243.03,240.73,241.83,104198.0
2019-03-28 12:00:00,241.78,243.22,241.73,243.0,95486.0,241.78,243.22,241.73,243.0,95486.0
2019-03-28 13:00:00,243.05,243.44,242.59,243.2,32255.0,243.05,243.44,242.59,243.2,32255.0
2019-03-28 14:00:00,243.14,243.29,242.81,243.24,35313.0,243.14,243.29,242.81,243.24,35313.0
2019-03-28 15:00:00,243.27,244.01,243.01,243.44,135446.0,243.27,244.01,243.01,243.44,135446.0
2019-03-29 09:30:00,246.5,246.96,243.36,244.25,117212.0,246.5,246.96,243.36,244.25,117212.0
2019-03-29 10:00:00,244.28,246.9,244.18,245.22,123326.0,244.28,246.9,244.18,245.22,123326.0
2019-03-29 11:00:00,245.24,247.11,245.15,245.84,73868.0,245.24,247.11,245.15,245.84,73868.0
2019-03-29 12:00:00,245.79,246.32,245.4,246.12,59881.0,245.79,246.32,245.4,246.12,59881.0
2019-03-29 13:00:00,246.05,246.28,245.47,245.64,68622.0,246.05,246.28,245.47,245.64,68622.0
2019-03-29 14:00:00,245.67,246.59,245.6,246.41,86303.0,245.67,246.59,245.6,246.41,86303.0
2019-03-29 15:00:00,246.42,247.13,246.19,246.52,214931.0,246.42,247.13,246.19,246.52,214931.0
2019-04-01 09:30:00,249.99,250.35,245.0,245.81,132680.0,249.99,250.35,245.0,245.81,132680.0
2019-04-01 10:00:00,246.09,246.38,243.8,246.17,117895.0,246.09,246.38,243.8,246.17,117895.0
2019-04-01 11:00:00,246.21,247.35,245.78,246.79,92607.0,246.21,247.35,245.78,246.79,92607.0
2019-04-01 12:00:00,246.65,247.44,246.46,247.4,44627.0,246.65,247.44,246.46,247.4,44627.0
2019-04-01 13:00:00,247.55,247.68,246.67,247.02,93436.0,247.55,247.68,246.67,247.02,93436.0
2019-04-01 14:00:00,246.99,247.09,245.05,245.65,293639.0,246.99,247.09,245.05,245.65,293639.0
2019-04-01 15:00:00,245.62,245.86,245.08,245.71,341595.0,245.62,245.86,245.08,245.71,341595.0
2019-04-02 09:30:00,245.75,245.81,243.25,244.03,96055.0,245.75,245.81,243.25,244.03,96055.0
2019-04-02 10:00:00,243.74,245.13,243.17,244.27,497203.0,243.74,245.13,243.17,244.27,497203.0
2019-04-02 11:00:00,244.38,244.63,242.8,243.97,175277.0,244.38,244.63,242.8,243.97,175277.0
2019-04-02 12:00:00,244.01,245.76,244.01,245.59,117114.0,244.01,245.76,244.01,245.59,117114.0
2019-04-02 13:00:00,245.64,246.1,245.05,245.43,66111.0,245.64,246.1,245.05,245.43,66111.0
2019-04-02 14:00:00,245.58,246.84,245.51,246.49,59703.0,245.58,246.84,245.51,246.49,59703.0
2019-04-02 15:00:00,246.56,247.02,246.54,246.78,111784.0,246.56,247.02,246.54,246.78,111784.0
2019-04-03 09:30:00,248.9,248.9,244.66,245.06,74451.0,248.9,248.9,244.66,245.06,74451.0
2019-04-03 10:00:00,245.01,248.25,244.29,247.25,171242.0,245.01,248.25,244.29,247.25,171242.0
2019-04-03 11:00:00,247.25,247.89,246.92,247.42,73408.0,247.25,247.89,246.92,247.42,73408.0
2019-04-03 12:00:00,247.41,248.09,246.81,247.65,92130.0,247.41,248.09,246.81,247.65,92130.0
2019-04-03 13:00:00,247.56,247.77,246.76,246.91,57013.0,247.56,247.77,246.76,246.91,57013.0
2019-04-03 14:00:00,246.93,247.32,246.67,246.92,62615.0,246.93,247.32,246.67,246.92,62615.0
2019-04-03 15:00:00,246.89,247.14,246.22,247.14,113057.0,246.89,247.14,246.22,247.14,113057.0
2019-04-04 09:30:00,246.35,246.39,242.31,242.6,105281.0,246.35,246.39,242.31,242.6,105281.0
2019-04-04 10:00:00,242.87,243.11,234.31,236.31,522905.0,242.87,243.11,234.31,236.31,522905.0
2019-04-04 11:00:00,236.3,236.75,232.72,233.33,368453.0,236.3,236.75,232.72,233.33,368453.0
2019-04-04 12:00:00,233.37,234.5,230.14,232.86,606950.0,233.37,234.5,230.14,232.86,606950.0
2019-04-04 13:00:00,232.86,235.89,232.85,234.8,235015.0,232.86,235.89,232.85,234.8,235015.0
2019-04-04 14:00:00,234.79,237.69,234.54,237.25,137802.0,234.79,237.69,234.54,237.25,137802.0
2019-04-04 15:00:00,237.26,237.67,236.22,237.06,222421.0,237.26,237.67,236.22,237.06,222421.0
2019-04-05 09:30:00,238.64,240.09,235.26,237.44,142686.0,238.64,240.09,235.26,237.44,142686.0
2019-04-05 10:00:00,237.66,239.34,237.39,237.87,112135.0,237.66,239.34,237.39,237.87,112135.0
2019-04-05 11:00:00,237.97,237.97,236.84,237.28,67949.0,237.97,237.97,236.84,237.28,67949.0
2019-04-05 12:00:00,237.4,238.31,237.22,237.66,111986.0,237.4,238.31,237.22,237.66,111986.0
2019-04-05 13:00:00,237.62,238.22,237.45,237.8,48895.0,237.62,238.22,237.45,237.8,48895.0
2019-04-05 14:00:00,237.79,237.91,236.92,236.92,65106.0,237.79,237.91,236.92,236.92,65106.0
2019-04-05 15:00:00,237.09,237.85,236.8,236.93,214264.0,237.09,237.85,236.8,236.93,214264.0
2019-04-08 09:30:00,236.4,236.46,233.5,236.33,112953.0,236.4,236.46,233.5,236.33,112953.0
2019-04-08 10:00:00,236.09,238.02,235.48,237.62,102915.0,236.09,238.02,235.48,237.62,102915.0
2019-04-08 11:00:00,237.53,238.73,237.06,237.6,90460.0,237.53,238.73,237.06,237.6,90460.0
2019-04-08 12:00:00,237.7,238.45,237.32,238.28,84105.0,237.7,238.45,237.32,238.28,84105.0
2019-04-08 13:00:00,238.28,239.38,237.99,239.38,81924.0,238.28,239.38,237.99,239.38,81924.0
2019-04-08 14:00:00,239.31,239.32,237.24,237.59,138142.0,239.31,239.32,237.24,237.59,138142.0
2019-04-08 15:00:00,237.48,238.13,236.66,237.24,373793.0,237.48,238.13,236.66,237.24,373793.0
2019-04-09 09:30:00,235.13,239.22,235.13,239.01,96241.0,235.13,239.22,235.13,239.01,96241.0
2019-04-09 10:00:00,239.05,240.0,238.45,238.67,141494.0,239.05,240.0,238.45,238.67,141494.0
2019-04-09 11:00:00,238.73,240.28,238.72,239.66,154707.0,238.73,240.28,238.72,239.66,154707.0
2019-04-09 12:00:00,239.61,239.9,238.87,239.22,97995.0,239.61,239.9,238.87,239.22,97995.0
2019-04-09 13:00:00,239.17,239.3,238.2,238.5,67840.0,239.17,239.3,238.2,238.5,67840.0
2019-04-09 14:00:00,238.38,238.86,238.18,238.79,98181.0,238.38,238.86,238.18,238.79,98181.0
2019-04-09 15:00:00,238.72,239.8,238.48,238.77,201904.0,238.72,239.8,238.48,238.77,201904.0
2019-04-10 09:30:00,240.5,243.37,240.02,242.98,111259.0,240.5,243.37,240.02,242.98,111259.0
2019-04-10 10:00:00,243.0,245.58,242.49,244.53,243635.0,243.0,245.58,242.49,244.53,243635.0
2019-04-10 11:00:00,244.64,244.95,243.79,244.26,133959.0,244.64,244.95,243.79,244.26,133959.0
2019-04-10 12:00:00,244.27,244.36,243.56,244.23,92258.0,244.27,244.36,243.56,244.23,92258.0
2019-04-10 13:00:00,244.19,244.33,243.26,243.96,67388.0,244.19,244.33,243.26,243.96,67388.0
2019-04-10 14:00:00,244.01,244.11,242.81,243.24,48636.0,244.01,244.11,242.81,243.24,48636.0
2019-04-10 15:00:00,243.25,244.07,243.12,243.7,145283.0,243.25,244.07,243.12,243.7,145283.0
2019-04-11 09:30:00,243.64,244.95,242.11,244.19,90073.0,243.64,244.95,242.11,244.19,90073.0
2019-04-11 10:00:00,244.01,245.43,243.16,245.23,127311.0,244.01,245.43,243.16,245.23,127311.0
2019-04-11 11:00:00,245.28,245.82,244.8,245.53,95045.0,245.28,245.82,244.8,245.53,95045.0
2019-04-11 12:00:00,245.46,246.19,245.37,246.14,100553.0,245.46,246.19,245.37,246.14,100553.0
2019-04-11 13:00:00,246.16,246.17,245.16,245.33,52226.0,246.16,246.17,245.16,245.33,52226.0
2019-04-11 14:00:00,245.46,246.1,244.97,245.43,55595.0,245.46,246.1,244.97,245.43,55595.0
2019-04-11 15:00:00,245.45,245.89,245.16,245.78,207449.0,245.45,245.89,245.16,245.78,207449.0
2019-04-12 09:30:00,247.0,247.74,244.52,245.77,94972.0,247.0,247.74,244.52,245.77,94972.0
2019-04-12 10:00:00,246.0,246.5,245.45,246.25,103945.0,246.0,246.5,245.45,246.25,103945.0
2019-04-12 11:00:00,246.3,246.5,244.77,246.23,77083.0,246.3,246.5,244.77,246.23,77083.0
2019-04-12 12:00:00,246.19,246.43,245.69,245.99,52806.0,246.19,246.43,245.69,245.99,52806.0
2019-04-12 13:00:00,245.99,246.44,245.34,245.61,46862.0,245.99,246.44,245.34,245.61,46862.0
2019-04-12 14:00:00,245.57,245.9,245.16,245.26,57484.0,245.57,245.9,245.16,245.26,57484.0
2019-04-12 15:00:00,245.27,245.27,243.74,244.31,251980.0,245.27,245.27,243.74,244.31,251980.0
2019-04-15 09:30:00,244.07,246.4,243.33,245.38,111359.0,244.07,246.4,243.33,245.38,111359.0
2019-04-15 10:00:00,245.58,245.77,242.44,244.2,130346.0,245.58,245.77,242.44,244.2,130346.0
2019-04-15 11:00:00,244.16,244.79,243.91,244.77,89938.0,244.16,244.79,243.91,244.77,89938.0
2019-04-15 12:00:00,244.82,244.87,243.67,243.86,189955.0,244.82,244.87,243.67,243.86,189955.0
2019-04-15 13:00:00,243.86,244.05,243.4,243.98,81500.0,243.86,244.05,243.4,243.98,81500.0
2019-04-15 14:00:00,243.98,244.44,243.78,244.26,67660.0,243.98,244.44,243.78,244.26,67660.0
2019-04-15 15:00:00,244.27,244.39,243.68,243.68,275589.0,244.27,244.39,243.68,243.68,275589.0
2019-04-16 09:30:00,245.89,246.13,244.52,245.38,114321.0,245.89,246.13,244.52,245.38,114321.0
2019-04-16 10:00:00,245.59,246.0,244.72,245.06,119277.0,245.59,246.0,244.72,245.06,119277.0
2019-04-16 11:00:00,245.08,246.0,244.63,244.75,61830.0,245.08,246.0,244.63,244.75,61830.0
2019-04-16 12:00:00,244.83,245.02,244.29,244.65,48048.0,244.83,245.02,244.29,244.65,48048.0
2019-04-16 13:00:00,244.53,244.74,243.66,243.71,55909.0,244.53,244.74,243.66,243.71,55909.0
2019-04-16 14:00:00,243.68,243.73,242.32,242.42,102694.0,243.68,243.73,242.32,242.42,102694.0
2019-04-16 15:00:00,242.3,242.36,238.85,239.8,303196.0,242.3,242.36,238.85,239.8,303196.0
2019-04-17 09:30:00,241.72,242.0,236.79,237.19,218915.0,241.72,242.0,236.79,237.19,218915.0
2019-04-17 10:00:00,236.42,239.58,234.32,238.07,341231.0,236.42,239.58,234.32,238.07,341231.0
2019-04-17 11:00:00,237.95,238.8,237.3,237.64,154250.0,237.95,238.8,237.3,237.64,154250.0
2019-04-17 12:00:00,237.69,238.29,237.37,237.81,183296.0,237.69,238.29,237.37,237.81,183296.0
2019-04-17 13:00:00,237.88,238.17,236.15,236.15,158375.0,237.88,238.17,236.15,236.15,158375.0
2019-04-17 14:00:00,236.13,236.89,235.26,236.4,122625.0,236.13,236.89,235.26,236.4,122625.0
2019-04-17 15:00:00,236.46,237.05,236.03,236.14,436317.0,236.46,237.05,236.03,236.14,436317.0
2019-04-18 09:30:00,234.4,238.92,232.14,234.34,426705.0,234.4,238.92,232.14,234.34,426705.0
2019-04-18 10:00:00,234.26,235.77,232.38,233.82,353746.0,234.26,235.77,232.38,233.82,353746.0
2019-04-18 11:00:00,233.93,236.98,232.63,236.4,227688.0,233.93,236.98,232.63,236.4,227688.0
2019-04-18 12:00:00,236.44,237.03,235.75,236.0,117653.0,236.44,237.03,235.75,236.0,117653.0
2019-04-18 13:00:00,235.91,236.31,235.46,236.02,155399.0,235.91,236.31,235.46,236.02,155399.0
2019-04-18 14:00:00,235.96,237.02,235.55,236.19,143684.0,235.96,237.02,235.55,236.19,143684.0
2019-04-18 15:00:00,236.19,237.58,236.15,237.4,312805.0,236.19,237.58,236.15,237.4,312805.0
2019-04-22 09:30:00,236.02,239.27,236.0,239.15,135192.0,236.02,239.27,236.0,239.15,135192.0
2019-04-22 10:00:00,239.12,239.96,238.82,239.49,141975.0,239.12,239.96,238.82,239.49,141975.0
2019-04-22 11:00:00,239.55,241.2,239.55,240.34,90040.0,239.55,241.2,239.55,240.34,90040.0
2019-04-22 12:00:00,240.31,241.4,240.07,240.9,57044.0,240.31,241.4,240.07,240.9,57044.0
2019-04-22 13:00:00,240.96,242.89,240.64,242.83,97172.0,240.96,242.89,240.64,242.83,97172.0
2019-04-22 14:00:00,242.92,243.57,242.03,243.07,88427.0,242.92,243.57,242.03,243.07,88427.0
2019-04-22 15:00:00,243.07,243.32,242.21,242.71,226951.0,243.07,243.32,242.21,242.71,226951.0
2019-04-23 09:30:00,243.25,245.5,241.42,245.2,222006.0,243.25,245.5,241.42,245.2,222006.0
2019-04-23 10:00:00,245.18,247.34,243.9,244.36,268455.0,245.18,247.34,243.9,244.36,268455.0
2019-04-23 11:00:00,244.23,244.77,242.26,242.36,199788.0,244.23,244.77,242.26,242.36,199788.0
2019-04-23 12:00:00,242.32,244.49,241.1,241.48,194264.0,242.32,244.49,241.1,241.48,194264.0
2019-04-23 13:00:00,241.51,243.32,241.42,243.16,125682.0,241.51,243.32,241.42,243.16,125682.0
2019-04-23 14:00:00,243.25,245.11,243.25,244.73,164196.0,243.25,245.11,243.25,244.73,164196.0
2019-04-23 15:00:00,244.75,244.86,243.39,243.55,236847.0,244.75,244.86,243.39,243.55,236847.0
2019-04-24 09:30:00,245.0,245.38,241.31,241.78,130775.0,245.0,245.38,241.31,241.78,130775.0
2019-04-24 10:00:00,241.9,244.43,241.05,244.3,180763.0,241.9,244.43,241.05,244.3,180763.0
2019-04-24 11:00:00,244.49,244.89,243.26,244.07,286399.0,244.49,244.89,243.26,244.07,286399.0
2019-04-24 12:00:00,244.04,244.47,243.21,243.63,115417.0,244.04,244.47,243.21,243.63,115417.0
2019-04-24 13:00:00,243.58,243.94,242.03,243.86,163071.0,243.58,243.94,242.03,243.86,163071.0
2019-04-24 14:00:00,243.82,244.25,242.53,243.49,173866.0,243.82,244.25,242.53,243.49,173866.0
2019-04-24 15:00:00,243.49,243.85,242.09,242.14,428245.0,243.49,243.85,242.09,242.14,428245.0
2019-04-25 09:30:00,261.02,269.27,259.0,265.78,1211340.0,261.02,269.27,259.0,265.78,1211340.0
2019-04-25 10:00:00,265.68,266.67,258.18,264.71,704834.0,265.68,266.67,258.18,264.71,704834.0
2019-04-25 11:00:00,264.74,264.96,260.0,260.76,227181.0,264.74,264.96,260.0,260.76,227181.0
2019-04-25 12:00:00,260.63,261.88,258.27,260.86,307622.0,260.63,261.88,258.27,260.86,307622.0
2019-04-25 13:00:00,260.84,262.12,260.02,261.91,167158.0,260.84,262.12,260.02,261.91,167158.0
2019-04-25 14:00:00,261.81,262.17,258.25,259.19,257388.0,261.81,262.17,258.25,259.19,257388.0
2019-04-25 15:00:00,259.2,262.45,258.93,260.85,551854.0,259.2,262.45,258.93,260.85,551854.0
2019-04-26 09:30:00,260.0,262.12,257.09,262.09,227020.0,260.0,262.12,257.09,262.09,227020.0
2019-04-26 10:00:00,262.09,264.39,261.04,264.38,293838.0,262.09,264.39,261.04,264.38,293838.0
2019-04-26 11:00:00,264.38,265.89,264.12,265.34,237028.0,264.38,265.89,264.12,265.34,237028.0
2019-04-26 12:00:00,265.26,265.95,264.52,265.13,176156.0,265.26,265.95,264.52,265.13,176156.0
2019-04-26 13:00:00,265.05,265.77,264.36,265.48,111247.0,265.05,265.77,264.36,265.48,111247.0
2019-04-26 14:00:00,265.58,267.51,265.29,267.29,179109.0,265.58,267.51,265.29,267.29,179109.0
2019-04-26 15:00:00,267.33,267.84,266.65,267.13,353096.0,267.33,267.84,266.65,267.13,353096.0
2019-04-29 09:30:00,267.1,272.27,267.1,271.56,251450.0,267.1,272.27,267.1,271.56,251450.0
2019-04-29 10:00:00,271.67,272.25,268.85,272.05,201024.0,271.67,272.25,268.85,272.05,201024.0
2019-04-29 11:00:00,272.23,273.0,269.17,269.18,239138.0,272.23,273.0,269.17,269.18,239138.0
2019-04-29 12:00:00,269.18,271.82,268.59,271.66,210393.0,269.18,271.82,268.59,271.66,210393.0
2019-04-29 13:00:00,271.63,272.65,271.46,272.63,117414.0,271.63,272.65,271.46,272.63,117414.0
2019-04-29 14:00:00,272.54,273.47,272.29,272.79,144532.0,272.54,273.47,272.29,272.79,144532.0
2019-04-29 15:00:00,272.79,272.79,271.71,271.82,306695.0,272.79,272.79,271.71,271.82,306695.0
2019-04-30 09:30:00,271.0,273.82,271.0,272.76,130434.0,271.0,273.82,271.0,272.76,130434.0
2019-04-30 10:00:00,272.46,273.52,269.11,270.33,359871.0,272.46,273.52,269.11,270.33,359871.0
2019-04-30 11:00:00,270.32,271.76,268.73,271.25,160107.0,270.32,271.76,268.73,271.25,160107.0
2019-04-30 12:00:00,271.4,272.72,271.0,271.57,87856.0,271.4,272.72,271.0,271.57,87856.0
2019-04-30 13:00:00,271.67,271.89,270.38,271.08,95186.0,271.67,271.89,270.38,271.08,95186.0
2019-04-30 14:00:00,271.09,271.7,270.25,271.29,138740.0,271.09,271.7,270.25,271.29,138740.0
2019-04-30 15:00:00,271.21,271.88,270.88,271.59,154827.0,271.21,271.88,270.88,271.59,154827.0
2019-05-01 09:30:00,273.16,273.16,268.31,269.63,127504.0,273.16,273.16,268.31,269.63,127504.0
2019-05-01 10:00:00,269.55,271.5,268.71,270.24,144834.0,269.55,271.5,268.71,270.24,144834.0
2019-05-01 11:00:00,270.08,272.39,269.72,271.3,82893.0,270.08,272.39,269.72,271.3,82893.0
2019-05-01 12:00:00,271.35,272.08,270.76,271.16,65539.0,271.35,272.08,270.76,271.16,65539.0
2019-05-01 13:00:00,271.24,271.5,270.5,270.63,29415.0,271.24,271.5,270.5,270.63,29415.0
2019-05-01 14:00:00,270.57,271.98,269.6,270.96,91801.0,270.57,271.98,269.6,270.96,91801.0
2019-05-01 15:00:00,270.97,271.04,269.81,270.4,450420.0,270.97,271.04,269.81,270.4,450420.0
2019-05-02 09:30:00,264.86,269.99,261.29,266.96,484838.0,264.86,269.99,261.29,266.96,484838.0
2019-05-02 10:00:00,267.07,269.73,265.64,265.77,292512.0,267.07,269.73,265.64,265.77,292512.0
2019-05-02 11:00:00,265.74,266.81,260.35,260.9,418762.0,265.74,266.81,260.35,260.9,418762.0
2019-05-02 12:00:00,261.0,265.43,260.42,262.5,304357.0,261.0,265.43,260.42,262.5,304357.0
2019-05-02 13:00:00,262.54,264.11,261.84,261.91,183046.0,262.54,264.11,261.84,261.91,183046.0
2019-05-02 14:00:00,261.9,262.52,260.4,260.93,318635.0,261.9,262.52,260.4,260.93,318635.0
2019-05-02 15:00:00,260.92,263.0,260.76,262.68,382605.0,260.92,263.0,260.76,262.68,382605.0
2019-05-03 09:30:00,265.68,269.31,264.26,267.33,221591.0,265.68,269.31,264.26,267.33,221591.0
2019-05-03 10:00:00,267.04,267.75,265.75,266.87,274531.0,267.04,267.75,265.75,266.87,274531.0
2019-05-03 11:00:00,266.72,268.15,266.32,266.78,128653.0,266.72,268.15,266.32,266.78,128653.0
2019-05-03 12:00:00,266.74,267.11,265.76,266.52,101386.0,266.74,267.11,265.76,266.52,101386.0
2019-05-03 13:00:00,266.59,267.85,266.28,267.49,79478.0,266.59,267.85,266.28,267.49,79478.0
2019-05-03 14:00:00,267.48,267.72,265.94,266.16,75117.0,267.48,267.72,265.94,266.16,75117.0
2019-05-03 15:00:00,266.08,268.82,265.87,268.42,230031.0,266.08,268.82,265.87,268.42,230031.0
2019-05-06 09:30:00,260.5,268.93,257.5,266.84,232253.0,260.5,268.93,257.5,266.84,232253.0
2019-05-06 10:00:00,267.07,268.13,264.86,267.42,105708.0,267.07,268.13,264.86,267.42,105708.0
2019-05-06 11:00:00,267.41,268.0,267.0,267.35,71520.0,267.41,268.0,267.0,267.35,71520.0
2019-05-06 12:00:00,267.56,267.73,265.04,265.32,59799.0,267.56,267.73,265.04,265.32,59799.0
2019-05-06 13:00:00,265.29,266.42,264.76,266.13,73654.0,265.29,266.42,264.76,266.13,73654.0
2019-05-06 14:00:00,266.12,270.67,265.87,270.6,152191.0,266.12,270.67,265.87,270.6,152191.0
2019-05-06 15:00:00,270.51,270.97,269.65,269.82,170009.0,270.51,270.97,269.65,269.82,170009.0
2019-05-07 09:30:00,267.0,268.9,264.07,265.87,223086.0,267.0,268.9,264.07,265.87,223086.0
2019-05-07 10:00:00,265.85,265.98,261.03,262.19,239300.0,265.85,265.98,261.03,262.19,239300.0
2019-05-07 11:00:00,262.18,264.99,261.01,263.95,111261.0,262.18,264.99,261.01,263.95,111261.0
2019-05-07 12:00:00,263.9,265.1,262.69,262.75,75855.0,263.9,265.1,262.69,262.75,75855.0
2019-05-07 13:00:00,262.68,262.72,261.3,261.89,112818.0,262.68,262.72,261.3,261.89,112818.0
2019-05-07 14:00:00,261.78,262.82,260.05,262.38,81724.0,261.78,262.82,260.05,262.38,81724.0
2019-05-07 15:00:00,262.48,264.98,261.97,264.76,219568.0,262.48,264.98,261.97,264.76,219568.0
2019-05-08 09:30:00,264.0,264.49,260.83,263.17,131943.0,264.0,264.49,260.83,263.17,131943.0
2019-05-08 10:00:00,262.99,265.48,262.72,264.31,132188.0,262.99,265.48,262.72,264.31,132188.0
2019-05-08 11:00:00,264.31,265.99,263.54,265.47,129121.0,264.31,265.99,263.54,265.47,129121.0
2019-05-08 12:00:00,265.59,266.73,264.47,266.07,79845.0,265.59,266.73,264.47,266.07,79845.0
2019-05-08 13:00:00,266.04,268.39,266.02,268.24,78705.0,266.04,268.39,266.02,268.24,78705.0
2019-05-08 14:00:00,268.23,268.32,267.22,267.72,102598.0,268.23,268.32,267.22,267.72,102598.0
2019-05-08 15:00:00,267.81,268.04,265.76,265.95,143215.0,267.81,268.04,265.76,265.95,143215.0
2019-05-09 09:30:00,262.35,263.99,261.39,263.5,71749.0,262.35,263.99,261.39,263.5,71749.0
2019-05-09 10:00:00,263.02,264.14,260.28,263.68,101560.0,263.02,264.14,260.28,263.68,101560.0
2019-05-09 11:00:00,263.92,268.74,263.92,268.68,130176.0,263.92,268.74,263.92,268.68,130176.0
2019-05-09 12:00:00,268.85,271.8,267.96,270.56,213845.0,268.85,271.8,267.96,270.56,213845.0
2019-05-09 13:00:00,270.44,270.9,269.58,270.11,121219.0,270.44,270.9,269.58,270.11,121219.0
2019-05-09 14:00:00,270.2,271.43,269.67,269.72,167985.0,270.2,271.43,269.67,269.72,167985.0
2019-05-09 15:00:00,269.79,271.3,269.18,270.62,295440.0,269.79,271.3,269.18,270.62,295440.0
2019-05-10 09:30:00,268.5,274.6,268.08,272.24,268214.0,268.5,274.6,268.08,272.24,268214.0
2019-05-10 10:00:00,271.87,272.04,267.49,268.11,175439.0,271.87,272.04,267.49,268.11,175439.0
2019-05-10 11:00:00,268.11,268.65,266.5,267.21,93478.0,268.11,268.65,266.5,267.21,93478.0
2019-05-10 12:00:00,267.26,272.75,267.26,272.2,142633.0,267.26,272.75,267.26,272.2,142633.0
2019-05-10 13:00:00,272.2,273.95,271.88,273.07,176634.0,272.2,273.95,271.88,273.07,176634.0
2019-05-10 14:00:00,272.97,273.96,271.17,273.32,95771.0,272.97,273.96,271.17,273.32,95771.0
2019-05-10 15:00:00,273.44,275.2,273.1,274.88,249437.0,273.44,275.2,273.1,274.88,249437.0
2019-05-13 09:30:00,266.88,271.16,265.23,267.45,249152.0,266.88,271.16,265.23,267.45,249152.0
2019-05-13 10:00:00,267.13,268.0,265.55,266.9,264420.0,267.13,268.0,265.55,266.9,264420.0
2019-05-13 11:00:00,266.85,267.2,263.5,264.75,143186.0,266.85,267.2,263.5,264.75,143186.0
2019-05-13 12:00:00,264.94,265.11,261.82,262.13,160443.0,264.94,265.11,261.82,262.13,160443.0
2019-05-13 13:00:00,262.04,262.27,261.05,261.76,152906.0,262.04,262.27,261.05,261.76,152906.0
2019-05-13 14:00:00,261.72,263.32,260.35,262.82,241969.0,261.72,263.32,260.35,262.82,241969.0
2019-05-13 15:00:00,262.8,263.06,259.27,260.21,313454.0,262.8,263.06,259.27,260.21,313454.0
2019-05-14 09:30:00,263.22,267.0,263.22,265.76,239272.0,263.22,267.0,263.22,265.76,239272.0
2019-05-14 10:00:00,265.76,270.65,265.63,268.33,212130.0,265.76,270.65,265.63,268.33,212130.0
2019-05-14 11:00:00,268.13,269.64,267.22,268.38,143137.0,268.13,269.64,267.22,268.38,143137.0
2019-05-14 12:00:00,268.4,269.01,267.72,268.05,109007.0,268.4,269.01,267.72,268.05,109007.0
2019-05-14 13:00:00,268.09,270.62,267.94,270.35,146483.0,268.09,270.62,267.94,270.35,146483.0
2019-05-14 14:00:00,270.3,272.0,269.73,270.15,166541.0,270.3,272.0,269.73,270.15,166541.0
2019-05-14 15:00:00,270.09,272.93,269.63,272.21,426134.0,270.09,272.93,269.63,272.21,426134.0
2019-05-15 09:30:00,270.0,275.39,269.53,275.2,168690.0,270.0,275.39,269.53,275.2,168690.0
2019-05-15 10:00:00,275.4,276.43,273.42,274.49,195200.0,275.4,276.43,273.42,274.49,195200.0
2019-05-15 11:00:00,274.55,275.19,273.13,274.16,119753.0,274.55,275.19,273.13,274.16,119753.0
2019-05-15 12:00:00,274.22,274.55,271.83,272.01,66992.0,274.22,274.55,271.83,272.01,66992.0
2019-05-15 13:00:00,271.89,274.56,271.82,273.62,50300.0,271.89,274.56,271.82,273.62,50300.0
2019-05-15 14:00:00,273.55,274.98,273.4,274.37,86321.0,273.55,274.98,273.4,274.37,86321.0
2019-05-15 15:00:00,274.26,275.07,273.94,273.97,142597.0,274.26,275.07,273.94,273.97,142597.0
2019-05-16 09:30:00,275.0,278.78,274.21,277.91,336830.0,275.0,278.78,274.21,277.91,336830.0
2019-05-16 10:00:00,278.02,280.98,276.55,280.08,393220.0,278.02,280.98,276.55,280.08,393220.0
2019-05-16 11:00:00,280.15,280.47,278.35,278.86,177585.0,280.15,280.47,278.35,278.86,177585.0
2019-05-16 12:00:00,278.93,280.09,277.9,278.54,222466.0,278.93,280.09,277.9,278.54,222466.0
2019-05-16 13:00:00,278.55,281.74,278.22,281.15,186500.0,278.55,281.74,278.22,281.15,186500.0
2019-05-16 14:00:00,281.17,281.21,278.61,278.8,211139.0,281.17,281.21,278.61,278.8,211139.0
2019-05-16 15:00:00,278.68,279.79,277.71,277.78,334947.0,278.68,279.79,277.71,277.78,334947.0
2019-05-17 09:30:00,275.71,275.99,272.3,273.35,235257.0,275.71,275.99,272.3,273.35,235257.0
2019-05-17 10:00:00,273.45,277.18,271.85,276.9,206733.0,273.45,277.18,271.85,276.9,206733.0
2019-05-17 11:00:00,277.12,277.33,273.16,274.31,131377.0,277.12,277.33,273.16,274.31,131377.0
2019-05-17 12:00:00,274.14,275.0,273.01,274.75,85038.0,274.14,275.0,273.01,274.75,85038.0
2019-05-17 13:00:00,274.85,275.63,273.59,274.34,107798.0,274.85,275.63,273.59,274.34,107798.0
2019-05-17 14:00:00,274.37,274.95,273.61,274.44,111846.0,274.37,274.95,273.61,274.44,111846.0
2019-05-17 15:00:00,274.44,274.44,271.62,272.9,327542.0,274.44,274.44,271.62,272.9,327542.0
2019-05-20 09:30:00,266.96,270.5,265.48,266.97,388659.0,266.96,270.5,265.48,266.97,388659.0
2019-05-20 10:00:00,266.74,267.8,264.23,267.63,358758.0,266.74,267.8,264.23,267.63,358758.0
2019-05-20 11:00:00,267.95,268.93,266.25,267.62,114029.0,267.95,268.93,266.25,267.62,114029.0
2019-05-20 12:00:00,267.68,268.68,265.76,265.85,142940.0,267.68,268.68,265.76,265.85,142940.0
2019-05-20 13:00:00,265.85,267.21,265.77,266.0,95215.0,265.85,267.21,265.77,266.0,95215.0
2019-05-20 14:00:00,266.16,266.61,264.03,264.48,171770.0,266.16,266.61,264.03,264.48,171770.0
2019-05-20 15:00:00,264.43,265.37,263.54,265.08,387303.0,264.43,265.37,263.54,265.08,387303.0
2019-05-21 09:30:00,269.71,270.68,268.18,268.6,84839.0,269.71,270.68,268.18,268.6,84839.0
2019-05-21 10:00:00,268.45,270.74,267.75,270.16,70616.0,268.45,270.74,267.75,270.16,70616.0
2019-05-21 11:00:00,270.14,271.15,269.89,270.25,122574.0,270.14,271.15,269.89,270.25,122574.0
2019-05-21 12:00:00,270.36,271.89,270.34,271.8,65670.0,270.36,271.89,270.34,271.8,65670.0
2019-05-21 13:00:00,271.73,272.98,271.71,272.9,72207.0,271.73,272.98,271.71,272.9,72207.0
2019-05-21 14:00:00,272.9,273.0,271.93,271.97,44389.0,272.9,273.0,271.93,271.97,44389.0
2019-05-21 15:00:00,271.92,272.35,270.7,271.29,152192.0,271.92,272.35,270.7,271.29,152192.0
2019-05-22 09:30:00,270.07,275.91,269.83,275.3,135400.0,270.07,275.91,269.83,275.3,135400.0
2019-05-22 10:00:00,275.3,276.5,274.21,275.72,67162.0,275.3,276.5,274.21,275.72,67162.0
2019-05-22 11:00:00,275.54,276.45,274.6,275.12,65206.0,275.54,276.45,274.6,275.12,65206.0
2019-05-22 12:00:00,275.24,275.32,274.02,274.3,46405.0,275.24,275.32,274.02,274.3,46405.0
2019-05-22 13:00:00,274.18,275.45,273.24,275.23,38392.0,274.18,275.45,273.24,275.23,38392.0
2019-05-22 14:00:00,275.37,275.8,274.24,274.49,43318.0,275.37,275.8,274.24,274.49,43318.0
2019-05-22 15:00:00,274.49,274.95,273.4,273.4,91011.0,274.49,274.95,273.4,273.4,91011.0
2019-05-23 09:30:00,270.06,270.87,267.0,267.81,95467.0,270.06,270.87,267.0,267.81,95467.0
2019-05-23 10:00:00,267.66,268.71,265.42,266.65,243511.0,267.66,268.71,265.42,266.65,243511.0
2019-05-23 11:00:00,266.75,266.76,264.84,265.58,81282.0,266.75,266.76,264.84,265.58,81282.0
2019-05-23 12:00:00,265.67,266.0,264.35,264.82,53924.0,265.67,266.0,264.35,264.82,53924.0
2019-05-23 13:00:00,264.82,266.97,264.72,265.8,59575.0,264.82,266.97,264.72,265.8,59575.0
2019-05-23 14:00:00,265.71,266.01,264.01,264.82,96801.0,265.71,266.01,264.01,264.82,96801.0
2019-05-23 15:00:00,264.67,265.59,263.88,264.65,306291.0,264.67,265.59,263.88,264.65,306291.0
2019-05-24 09:30:00,266.75,269.05,266.0,267.13,92583.0,266.75,269.05,266.0,267.13,92583.0
2019-05-24 10:00:00,267.12,269.35,265.2,265.28,177759.0,267.12,269.35,265.2,265.28,177759.0
2019-05-24 11:00:00,265.34,266.6,265.05,266.18,78864.0,265.34,266.6,265.05,266.18,78864.0
2019-05-24 12:00:00,266.14,267.59,266.11,267.52,52442.0,266.14,267.59,266.11,267.52,52442.0
2019-05-24 13:00:00,267.58,268.46,266.89,268.21,61742.0,267.58,268.46,266.89,268.21,61742.0
2019-05-24 14:00:00,268.29,269.28,268.18,269.21,110381.0,268.29,269.28,268.18,269.21,110381.0
2019-05-24 15:00:00,269.18,269.44,268.47,268.66,218619.0,269.18,269.44,268.47,268.66,218619.0
2019-05-28 09:30:00,269.08,271.77,268.82,271.45,104903.0,269.08,271.77,268.82,271.45,104903.0
2019-05-28 10:00:00,271.87,272.12,268.12,268.12,129915.0,271.87,272.12,268.12,268.12,129915.0
2019-05-28 11:00:00,268.04,269.07,267.19,268.46,111226.0,268.04,269.07,267.19,268.46,111226.0
2019-05-28 12:00:00,268.46,268.83,268.04,268.33,57587.0,268.46,268.83,268.04,268.33,57587.0
2019-05-28 13:00:00,268.38,268.49,266.9,267.53,62950.0,268.38,268.49,266.9,267.53,62950.0
2019-05-28 14:00:00,267.57,267.57,265.21,265.59,59477.0,267.57,267.57,265.21,265.59,59477.0
2019-05-28 15:00:00,265.62,266.73,264.73,266.67,170927.0,265.62,266.73,264.73,266.67,170927.0
2019-05-29 09:30:00,263.9,266.09,261.51,266.06,121431.0,263.9,266.09,261.51,266.06,121431.0
2019-05-29 10:00:00,265.93,268.32,264.93,265.27,103652.0,265.93,268.32,264.93,265.27,103652.0
2019-05-29 11:00:00,265.25,266.01,262.83,263.02,74072.0,265.25,266.01,262.83,263.02,74072.0
2019-05-29 12:00:00,263.03,264.6,262.87,263.79,84233.0,263.03,264.6,262.87,263.79,84233.0
2019-05-29 13:00:00,263.73,265.9,263.12,265.44,70667.0,263.73,265.9,263.12,265.44,70667.0
2019-05-29 14:00:00,265.47,265.61,263.4,264.27,40115.0,265.47,265.61,263.4,264.27,40115.0
2019-05-29 15:00:00,264.2,264.58,263.18,264.14,143889.0,264.2,264.58,263.18,264.14,143889.0
2019-05-30 09:30:00,264.99,265.41,261.38,262.72,82032.0,264.99,265.41,261.38,262.72,82032.0
2019-05-30 10:00:00,262.76,264.76,262.51,263.66,122439.0,262.76,264.76,262.51,263.66,122439.0
2019-05-30 11:00:00,263.56,264.85,262.77,262.79,74708.0,263.56,264.85,262.77,262.79,74708.0
2019-05-30 12:00:00,262.94,263.64,262.44,262.88,47781.0,262.94,263.64,262.44,262.88,47781.0
2019-05-30 13:00:00,263.13,263.14,261.21,262.1,61568.0,263.13,263.14,261.21,262.1,61568.0
2019-05-30 14:00:00,261.97,262.46,261.29,262.36,113115.0,261.97,262.46,261.29,262.36,113115.0
2019-05-30 15:00:00,262.3,263.24,261.63,262.52,380281.0,262.3,263.24,261.63,262.52,380281.0
2019-05-31 09:30:00,259.31,261.73,257.5,261.13,119128.0,259.31,261.73,257.5,261.13,119128.0
2019-05-31 10:00:00,261.27,264.84,260.38,263.94,187363.0,261.27,264.84,260.38,263.94,187363.0
2019-05-31 11:00:00,263.99,265.44,263.67,264.07,102208.0,263.99,265.44,263.67,264.07,102208.0
2019-05-31 12:00:00,263.97,264.08,262.93,263.4,67181.0,263.97,264.08,262.93,263.4,67181.0
2019-05-31 13:00:00,263.36,264.44,263.25,263.59,42014.0,263.36,264.44,263.25,263.59,42014.0
2019-05-31 14:00:00,263.5,263.69,262.47,262.76,94301.0,263.5,263.69,262.47,262.76,94301.0
2019-05-31 15:00:00,262.75,262.81,261.32,261.94,147789.0,262.75,262.81,261.32,261.94,147789.0
2019-06-03 09:30:00,262.0,263.29,252.39,252.66,179517.0,262.0,263.29,252.39,252.66,179517.0
2019-06-03 10:00:00,252.63,256.26,252.09,255.97,266577.0,252.63,256.26,252.09,255.97,266577.0
2019-06-03 11:00:00,256.06,256.77,254.98,255.35,78598.0,256.06,256.77,254.98,255.35,78598.0
2019-06-03 12:00:00,255.19,255.36,251.17,253.09,140261.0,255.19,255.36,251.17,253.09,140261.0
2019-06-03 13:00:00,252.9,254.87,252.35,253.51,105552.0,252.9,254.87,252.35,253.51,105552.0
2019-06-03 14:00:00,253.3,253.95,250.73,251.13,198676.0,253.3,253.95,250.73,251.13,198676.0
2019-06-03 15:00:00,251.29,251.35,246.02,248.31,734271.0,251.29,251.35,246.02,248.31,734271.0
2019-06-04 09:30:00,251.14,252.39,247.51,250.7,242555.0,251.14,252.39,247.51,250.7,242555.0
2019-06-04 10:00:00,249.78,254.45,249.78,251.6,212021.0,249.78,254.45,249.78,251.6,212021.0
2019-06-04 11:00:00,251.38,255.52,251.25,255.25,139924.0,251.38,255.52,251.25,255.25,139924.0
2019-06-04 12:00:00,255.25,255.37,254.26,254.75,103972.0,255.25,255.37,254.26,254.75,103972.0
2019-06-04 13:00:00,254.82,256.88,254.8,256.7,53768.0,254.82,256.88,254.8,256.7,53768.0
2019-06-04 14:00:00,256.63,256.98,255.48,255.68,41921.0,256.63,256.98,255.48,255.68,41921.0
2019-06-04 15:00:00,255.74,258.07,255.66,257.54,134770.0,255.74,258.07,255.66,257.54,134770.0
2019-06-05 09:30:00,262.37,263.88,258.14,259.8,149328.0,262.37,263.88,258.14,259.8,149328.0
2019-06-05 10:00:00,260.27,260.44,256.3,257.28,131686.0,260.27,260.44,256.3,257.28,131686.0
2019-06-05 11:00:00,257.29,261.19,257.23,260.79,168744.0,257.29,261.19,257.23,260.79,168744.0
2019-06-05 12:00:00,260.68,260.92,259.49,259.88,53361.0,260.68,260.92,259.49,259.88,53361.0
2019-06-05 13:00:00,260.15,262.99,260.05,262.83,119945.0,260.15,262.99,260.05,262.83,119945.0
2019-06-05 14:00:00,262.76,263.59,262.45,263.16,155335.0,262.76,263.59,262.45,263.16,155335.0
2019-06-05 15:00:00,263.09,263.39,262.08,263.17,275615.0,263.09,263.39,262.08,263.17,275615.0
2019-06-06 09:30:00,263.24,266.67,261.82,262.23,80527.0,263.24,266.67,261.82,262.23,80527.0
2019-06-06 10:00:00,262.19,265.93,262.02,264.91,86945.0,262.19,265.93,262.02,264.91,86945.0
2019-06-06 11:00:00,264.6,267.84,264.57,266.96,73577.0,264.6,267.84,264.57,266.96,73577.0
2019-06-06 12:00:00,266.88,267.16,265.87,266.69,40367.0,266.88,267.16,265.87,266.69,40367.0
2019-06-06 13:00:00,266.53,267.84,266.23,267.54,55902.0,266.53,267.84,266.23,267.54,55902.0
2019-06-06 14:00:00,267.52,268.56,267.03,268.26,76678.0,267.52,268.56,267.03,268.26,76678.0
2019-06-06 15:00:00,268.24,269.68,268.13,268.53,159460.0,268.24,269.68,268.13,268.53,159460.0
2019-06-07 09:30:00,270.99,275.62,270.99,275.21,156814.0,270.99,275.62,270.99,275.21,156814.0
2019-06-07 10:00:00,275.32,276.4,273.77,276.39,192322.0,275.32,276.4,273.77,276.39,192322.0
2019-06-07 11:00:00,276.28,276.69,273.07,273.34,172538.0,276.28,276.69,273.07,273.34,172538.0
2019-06-07 12:00:00,273.23,273.85,272.05,273.78,88554.0,273.23,273.85,272.05,273.78,88554.0
2019-06-07 13:00:00,273.85,274.89,273.79,274.88,75263.0,273.85,274.89,273.79,274.88,75263.0
2019-06-07 14:00:00,274.81,275.71,273.75,274.02,112850.0,274.81,275.71,273.75,274.02,112850.0
2019-06-07 15:00:00,273.89,275.13,273.17,274.6,302983.0,273.89,275.13,273.17,274.6,302983.0
2019-06-10 09:30:00,279.36,280.56,275.77,279.55,168806.0,279.36,280.56,275.77,279.55,168806.0
2019-06-10 10:00:00,279.44,279.91,276.63,278.59,169742.0,279.44,279.91,276.63,278.59,169742.0
2019-06-10 11:00:00,278.49,280.0,278.3,278.69,91628.0,278.49,280.0,278.3,278.69,91628.0
2019-06-10 12:00:00,278.61,278.85,276.61,276.98,79278.0,278.61,278.85,276.61,276.98,79278.0
2019-06-10 13:00:00,277.19,278.39,277.18,277.99,37567.0,277.19,278.39,277.18,277.99,37567.0
2019-06-10 14:00:00,278.08,278.08,275.81,276.56,60132.0,278.08,278.08,275.81,276.56,60132.0
2019-06-10 15:00:00,276.88,277.3,275.61,275.9,110998.0,276.88,277.3,275.61,275.9,110998.0
2019-06-11 09:30:00,279.86,279.86,273.65,274.03,80032.0,279.86,279.86,273.65,274.03,80032.0
2019-06-11 10:00:00,274.4,275.09,270.76,272.02,76104.0,274.4,275.09,270.76,272.02,76104.0
2019-06-11 11:00:00,272.02,272.11,265.67,267.14,180981.0,272.02,272.11,265.67,267.14,180981.0
2019-06-11 12:00:00,267.0,267.55,265.93,266.11,80615.0,267.0,267.55,265.93,266.11,80615.0
2019-06-11 13:00:00,266.16,266.72,263.95,265.71,120499.0,266.16,266.72,263.95,265.71,120499.0
2019-06-11 14:00:00,265.91,266.94,265.36,265.65,86860.0,265.91,266.94,265.36,265.65,86860.0
2019-06-11 15:00:00,265.51,267.46,265.33,266.23,234594.0,265.51,267.46,265.33,266.23,234594.0
2019-06-12 09:30:00,266.0,269.66,264.33,269.33,102666.0,266.0,269.66,264.33,269.33,102666.0
2019-06-12 10:00:00,269.2,270.35,267.03,269.0,61553.0,269.2,270.35,267.03,269.0,61553.0
2019-06-12 11:00:00,268.85,269.16,266.74,267.87,142939.0,268.85,269.16,266.74,267.87,142939.0
2019-06-12 12:00:00,267.85,269.35,267.84,269.13,23172.0,267.85,269.35,267.84,269.13,23172.0
2019-06-12 13:00:00,269.01,269.6,267.96,268.04,39791.0,269.01,269.6,267.96,268.04,39791.0
2019-06-12 14:00:00,268.18,269.34,267.92,268.19,72770.0,268.18,269.34,267.92,268.19,72770.0
2019-06-12 15:00:00,268.28,269.0,267.24,267.79,169059.0,268.28,269.0,267.24,267.79,169059.0
2019-06-13 09:30:00,268.6,273.96,268.6,270.51,134118.0,268.6,273.96,268.6,270.51,134118.0
2019-06-13 10:00:00,270.59,274.04,270.14,273.6,108466.0,270.59,274.04,270.14,273.6,108466.0
2019-06-13 11:00:00,273.6,274.09,272.28,272.74,97664.0,273.6,274.09,272.28,272.74,97664.0
2019-06-13 12:00:00,272.83,273.17,271.25,272.58,51993.0,272.83,273.17,271.25,272.58,51993.0
2019-06-13 13:00:00,272.69,272.9,271.82,272.66,62069.0,272.69,272.9,271.82,272.66,62069.0
2019-06-13 14:00:00,272.55,273.27,272.02,272.61,77921.0,272.55,273.27,272.02,272.61,77921.0
2019-06-13 15:00:00,272.68,273.93,272.14,273.89,143854.0,272.68,273.93,272.14,273.89,143854.0
2019-06-14 09:30:00,273.73,275.56,272.22,275.47,88398.0,273.73,275.56,272.22,275.47,88398.0
2019-06-14 10:00:00,275.37,275.61,272.13,272.18,73262.0,275.37,275.61,272.13,272.18,73262.0
2019-06-14 11:00:00,272.27,272.89,270.05,272.31,65197.0,272.27,272.89,270.05,272.31,65197.0
2019-06-14 12:00:00,272.31,273.89,271.67,273.87,44539.0,272.31,273.89,271.67,273.87,44539.0
2019-06-14 13:00:00,273.78,273.78,272.12,272.12,17526.0,273.78,273.78,272.12,272.12,17526.0
2019-06-14 14:00:00,272.22,273.17,271.83,273.16,69414.0,272.22,273.17,271.83,273.16,69414.0
2019-06-14 15:00:00,273.07,274.18,272.24,272.25,109373.0,273.07,274.18,272.24,272.25,109373.0
2019-06-17 09:30:00,273.7,276.16,271.72,275.2,121069.0,273.7,276.16,271.72,275.2,121069.0
2019-06-17 10:00:00,275.2,275.4,273.53,275.08,130237.0,275.2,275.4,273.53,275.08,130237.0
2019-06-17 11:00:00,274.89,275.71,272.48,272.68,81955.0,274.89,275.71,272.48,272.68,81955.0
2019-06-17 12:00:00,272.57,275.18,272.24,275.0,41431.0,272.57,275.18,272.24,275.0,41431.0
2019-06-17 13:00:00,275.14,276.32,275.14,275.92,43890.0,275.14,276.32,275.14,275.92,43890.0
2019-06-17 14:00:00,275.95,276.38,275.23,275.23,72792.0,275.95,276.38,275.23,275.23,72792.0
2019-06-17 15:00:00,275.29,275.57,274.4,274.56,107218.0,275.29,275.57,274.4,274.56,107218.0
2019-06-18 09:30:00,278.32,284.38,278.32,282.32,297923.0,278.32,284.38,278.32,282.32,297923.0
2019-06-18 10:00:00,282.44,285.03,282.15,284.51,206129.0,282.44,285.03,282.15,284.51,206129.0
2019-06-18 11:00:00,284.64,285.0,282.59,282.81,161447.0,284.64,285.0,282.59,282.81,161447.0
2019-06-18 12:00:00,282.82,283.38,281.76,282.94,97228.0,282.82,283.38,281.76,282.94,97228.0
2019-06-18 13:00:00,282.86,282.87,281.11,281.59,86846.0,282.86,282.87,281.11,281.59,86846.0
2019-06-18 14:00:00,281.63,282.87,281.59,282.14,132364.0,281.63,282.87,281.59,282.14,132364.0
2019-06-18 15:00:00,282.17,283.68,282.08,282.65,249144.0,282.17,283.68,282.08,282.65,249144.0
2019-06-19 09:30:00,284.21,284.58,281.35,281.9,98923.0,284.21,284.58,281.35,281.9,98923.0
2019-06-19 10:00:00,282.09,283.4,281.05,282.65,79743.0,282.09,283.4,281.05,282.65,79743.0
2019-06-19 11:00:00,282.56,284.29,282.15,282.94,109693.0,282.56,284.29,282.15,282.94,109693.0
2019-06-19 12:00:00,282.94,283.31,281.91,282.29,85001.0,282.94,283.31,281.91,282.29,85001.0
2019-06-19 13:00:00,282.21,282.32,281.35,281.61,56260.0,282.21,282.32,281.35,281.61,56260.0
2019-06-19 14:00:00,281.72,283.18,281.3,282.34,144034.0,281.72,283.18,281.3,282.34,144034.0
2019-06-19 15:00:00,282.42,285.83,282.42,285.42,374020.0,282.42,285.83,282.42,285.42,374020.0
2019-06-20 09:30:00,290.24,292.98,289.05,289.5,240780.0,290.24,292.98,289.05,289.5,240780.0
2019-06-20 10:00:00,289.39,290.59,286.43,289.34,162774.0,289.39,290.59,286.43,289.34,162774.0
2019-06-20 11:00:00,289.51,290.55,288.72,289.67,92175.0,289.51,290.55,288.72,289.67,92175.0
2019-06-20 12:00:00,289.74,289.79,286.43,287.31,69454.0,289.74,289.79,286.43,287.31,69454.0
2019-06-20 13:00:00,287.31,288.76,287.02,287.84,77027.0,287.31,288.76,287.02,287.84,77027.0
2019-06-20 14:00:00,287.83,289.06,287.65,288.93,79988.0,287.83,289.06,287.65,288.93,79988.0
2019-06-20 15:00:00,288.9,289.36,287.63,288.54,282492.0,288.9,289.36,287.63,288.54,282492.0
2019-06-21 09:30:00,287.52,289.0,286.21,288.8,83299.0,287.52,289.0,286.21,288.8,83299.0
2019-06-21 10:00:00,288.76,290.84,288.42,289.11,75678.0,288.76,290.84,288.42,289.11,75678.0
2019-06-21 11:00:00,289.19,290.05,286.86,287.03,113126.0,289.19,290.05,286.86,287.03,113126.0
2019-06-21 12:00:00,287.07,287.69,285.75,287.36,93345.0,287.07,287.69,285.75,287.36,93345.0
2019-06-21 13:00:00,287.11,287.77,286.8,286.88,48166.0,287.11,287.77,286.8,286.88,48166.0
2019-06-21 14:00:00,286.88,287.27,285.81,286.79,81007.0,286.88,287.27,285.81,286.79,81007.0
2019-06-21 15:00:00,286.8,287.61,285.65,285.81,245137.0,286.8,287.61,285.65,285.81,245137.0
2019-06-24 09:30:00,287.87,288.38,281.6,282.28,200511.0,287.87,288.38,281.6,282.28,200511.0
2019-06-24 10:00:00,282.34,283.72,280.94,281.39,223204.0,282.34,283.72,280.94,281.39,223204.0
2019-06-24 11:00:00,281.41,283.55,281.03,283.04,127426.0,281.41,283.55,281.03,283.04,127426.0
2019-06-24 12:00:00,283.12,284.4,282.53,283.71,173795.0,283.12,284.4,282.53,283.71,173795.0
2019-06-24 13:00:00,283.88,283.88,282.4,282.6,39222.0,283.88,283.88,282.4,282.6,39222.0
2019-06-24 14:00:00,282.65,283.15,281.65,282.36,48812.0,282.65,283.15,281.65,282.36,48812.0
2019-06-24 15:00:00,282.42,283.05,281.52,282.46,213374.0,282.42,283.05,281.52,282.46,213374.0
2019-06-25 09:30:00,283.15,283.15,280.48,282.28,42489.0,283.15,283.15,280.48,282.28,42489.0
2019-06-25 10:00:00,282.46,282.5,276.64,277.3,112527.0,282.46,282.5,276.64,277.3,112527.0
2019-06-25 11:00:00,277.37,278.39,275.73,277.4,288043.0,277.37,278.39,275.73,277.4,288043.0
2019-06-25 12:00:00,277.34,279.51,277.05,277.05,108835.0,277.34,279.51,277.05,277.05,108835.0
2019-06-25 13:00:00,276.89,277.75,276.0,276.29,89370.0,276.89,277.75,276.0,276.29,89370.0
2019-06-25 14:00:00,276.29,276.29,273.06,274.5,158002.0,276.29,276.29,273.06,274.5,158002.0
2019-06-25 15:00:00,274.51,276.65,274.3,275.24,261826.0,274.51,276.65,274.3,275.24,261826.0
2019-06-26 09:30:00,278.78,285.2,276.8,277.93,143598.0,278.78,285.2,276.8,277.93,143598.0
2019-06-26 10:00:00,277.88,278.0,274.05,274.69,195806.0,277.88,278.0,274.05,274.69,195806.0
2019-06-26 11:00:00,274.57,276.36,273.86,276.26,102279.0,274.57,276.36,273.86,276.26,102279.0
2019-06-26 12:00:00,276.38,277.16,276.16,277.11,84572.0,276.38,277.16,276.16,277.11,84572.0
2019-06-26 13:00:00,277.12,277.91,276.48,276.88,94429.0,277.12,277.91,276.48,276.88,94429.0
2019-06-26 14:00:00,276.76,277.78,275.58,276.36,59807.0,276.76,277.78,275.58,276.36,59807.0
2019-06-26 15:00:00,276.38,276.83,275.06,275.31,154945.0,276.38,276.83,275.06,275.31,154945.0
2019-06-27 09:30:00,277.37,279.07,276.22,277.36,49982.0,277.37,279.07,276.22,277.36,49982.0
2019-06-27 10:00:00,277.17,278.5,276.21,277.41,87060.0,277.17,278.5,276.21,277.41,87060.0
2019-06-27 11:00:00,277.52,278.03,276.87,277.84,76070.0,277.52,278.03,276.87,277.84,76070.0
2019-06-27 12:00:00,277.84,280.05,277.73,279.75,85552.0,277.84,280.05,277.73,279.75,85552.0
2019-06-27 13:00:00,279.74,280.31,278.97,280.05,100342.0,279.74,280.31,278.97,280.05,100342.0
2019-06-27 14:00:00,280.11,280.83,279.85,280.0,93631.0,280.11,280.83,279.85,280.0,93631.0
2019-06-27 15:00:00,279.96,280.62,277.71,278.49,238554.0,279.96,280.62,277.71,278.49,238554.0
2019-06-28 09:30:00,277.81,279.72,275.81,276.23,102846.0,277.81,279.72,275.81,276.23,102846.0
2019-06-28 10:00:00,275.91,279.29,275.55,279.11,90595.0,275.91,279.29,275.55,279.11,90595.0
2019-06-28 11:00:00,279.11,279.43,277.91,278.82,103931.0,279.11,279.43,277.91,278.82,103931.0
2019-06-28 12:00:00,278.81,280.19,278.81,279.69,94379.0,278.81,280.19,278.81,279.69,94379.0
2019-06-28 13:00:00,279.68,279.69,276.92,277.0,140315.0,279.68,279.69,276.92,277.0,140315.0
2019-06-28 14:00:00,276.93,277.43,276.0,276.71,127296.0,276.93,277.43,276.0,276.71,127296.0
2019-06-28 15:00:00,276.75,277.47,275.33,275.6,475106.0,276.75,277.47,275.33,275.6,475106.0
2019-07-01 09:30:00,281.99,284.34,280.1,281.58,193257.0,281.99,284.34,280.1,281.58,193257.0
2019-07-01 10:00:00,281.86,282.81,279.49,281.55,235721.0,281.86,282.81,279.49,281.55,235721.0
2019-07-01 11:00:00,281.57,281.85,280.32,281.41,106636.0,281.57,281.85,280.32,281.41,106636.0
2019-07-01 12:00:00,281.45,282.07,280.89,281.01,113424.0,281.45,282.07,280.89,281.01,113424.0
2019-07-01 13:00:00,281.12,281.93,280.95,281.58,61234.0,281.12,281.93,280.95,281.58,61234.0
2019-07-01 14:00:00,281.55,281.93,280.93,281.63,58916.0,281.55,281.93,280.93,281.63,58916.0
2019-07-01 15:00:00,281.62,283.6,281.57,283.45,175995.0,281.62,283.6,281.57,283.45,175995.0
2019-07-02 09:30:00,283.31,286.95,283.14,285.37,200629.0,283.31,286.95,283.14,285.37,200629.0
2019-07-02 10:00:00,285.35,286.81,284.82,286.34,106973.0,285.35,286.81,284.82,286.34,106973.0
2019-07-02 11:00:00,286.43,287.77,286.0,287.55,146640.0,286.43,287.77,286.0,287.55,146640.0
2019-07-02 12:00:00,287.43,287.7,285.83,286.17,76319.0,287.43,287.7,285.83,286.17,76319.0
2019-07-02 13:00:00,286.17,287.61,285.71,287.56,111171.0,286.17,287.61,285.71,287.56,111171.0
2019-07-02 14:00:00,287.54,289.32,287.53,288.07,261554.0,287.54,289.32,287.53,288.07,261554.0
2019-07-02 15:00:00,288.01,288.67,287.5,288.35,254729.0,288.01,288.67,287.5,288.35,254729.0
2019-07-03 09:30:00,289.9,292.71,289.9,291.83,113221.0,289.9,292.71,289.9,291.83,113221.0
2019-07-03 10:00:00,291.62,293.36,290.61,293.11,171374.0,291.62,293.36,290.61,293.11,171374.0
2019-07-03 11:00:00,293.25,293.9,292.41,293.67,157546.0,293.25,293.9,292.41,293.67,157546.0
2019-07-03 12:00:00,293.73,294.23,292.2,293.17,188263.0,293.73,294.23,292.2,293.17,188263.0
2019-07-05 09:30:00,291.0,292.13,288.55,288.55,112695.0,291.0,292.13,288.55,288.55,112695.0
2019-07-05 10:00:00,288.65,290.87,288.61,290.28,127118.0,288.65,290.87,288.61,290.28,127118.0
2019-07-05 11:00:00,290.28,292.42,290.14,292.05,38260.0,290.28,292.42,290.14,292.05,38260.0
2019-07-05 12:00:00,291.91,293.04,291.31,292.54,40917.0,291.91,293.04,291.31,292.54,40917.0
2019-07-05 13:00:00,292.67,294.62,292.37,293.38,48362.0,292.67,294.62,292.37,293.38,48362.0
2019-07-05 14:00:00,293.51,294.36,292.74,294.27,32945.0,293.51,294.36,292.74,294.27,32945.0
2019-07-05 15:00:00,294.18,294.51,293.05,294.51,108583.0,294.18,294.51,293.05,294.51,108583.0
2019-07-08 09:30:00,293.65,293.78,290.54,290.54,144423.0,293.65,293.78,290.54,290.54,144423.0
2019-07-08 10:00:00,290.41,291.99,289.77,290.82,148151.0,290.41,291.99,289.77,290.82,148151.0
2019-07-08 11:00:00,290.86,292.12,290.64,290.93,112544.0,290.86,292.12,290.64,290.93,112544.0
2019-07-08 12:00:00,290.85,291.2,289.65,291.11,96081.0,290.85,291.2,289.65,291.11,96081.0
2019-07-08 13:00:00,291.06,291.47,290.36,291.06,61098.0,291.06,291.47,290.36,291.06,61098.0
2019-07-08 14:00:00,291.03,291.71,290.71,291.0,50874.0,291.03,291.71,290.71,291.0,50874.0
2019-07-08 15:00:00,291.05,293.25,290.94,292.93,189840.0,291.05,293.25,290.94,292.93,189840.0
2019-07-09 09:30:00,292.5,295.97,290.63,294.59,119160.0,292.5,295.97,290.63,294.59,119160.0
2019-07-09 10:00:00,294.82,296.8,294.14,296.13,118236.0,294.82,296.8,294.14,296.13,118236.0
2019-07-09 11:00:00,296.05,297.36,295.9,297.03,109188.0,296.05,297.36,295.9,297.03,109188.0
2019-07-09 12:00:00,297.08,297.22,295.77,295.84,61194.0,297.08,297.22,295.77,295.84,61194.0
2019-07-09 13:00:00,295.9,297.09,295.64,297.04,44259.0,295.9,297.09,295.64,297.04,44259.0
2019-07-09 14:00:00,296.94,298.51,296.93,298.3,131466.0,296.94,298.51,296.93,298.3,131466.0
2019-07-09 15:00:00,298.28,299.12,297.9,298.09,320082.0,298.28,299.12,297.9,298.09,320082.0
2019-07-10 09:30:00,299.61,302.99,298.82,300.99,164741.0,299.61,302.99,298.82,300.99,164741.0
2019-07-10 10:00:00,301.22,301.61,298.69,299.79,145443.0,301.22,301.61,298.69,299.79,145443.0
2019-07-10 11:00:00,299.78,300.42,298.31,300.38,75250.0,299.78,300.42,298.31,300.38,75250.0
2019-07-10 12:00:00,300.35,300.47,298.81,299.06,32581.0,300.35,300.47,298.81,299.06,32581.0
2019-07-10 13:00:00,299.12,300.31,298.68,300.23,36313.0,299.12,300.31,298.68,300.23,36313.0
2019-07-10 14:00:00,300.22,300.94,299.94,300.88,60614.0,300.22,300.94,299.94,300.88,60614.0
2019-07-10 15:00:00,300.93,301.22,298.47,298.8,194003.0,300.93,301.22,298.47,298.8,194003.0
2019-07-11 09:30:00,300.41,301.85,299.46,300.37,70378.0,300.41,301.85,299.46,300.37,70378.0
2019-07-11 10:00:00,300.41,301.99,299.69,301.99,77233.0,300.41,301.99,299.69,301.99,77233.0
2019-07-11 11:00:00,301.85,302.57,301.39,302.16,52479.0,301.85,302.57,301.39,302.16,52479.0
2019-07-11 12:00:00,302.22,302.63,300.88,301.61,74857.0,302.22,302.63,300.88,301.61,74857.0
2019-07-11 13:00:00,301.59,302.43,300.36,300.96,73682.0,301.59,302.43,300.36,300.96,73682.0
2019-07-11 14:00:00,300.96,301.32,300.09,300.25,54231.0,300.96,301.32,300.09,300.25,54231.0
2019-07-11 15:00:00,300.25,302.45,300.07,302.32,142453.0,300.25,302.45,300.07,302.32,142453.0
2019-07-12 09:30:00,302.3,303.17,300.2,300.42,89301.0,302.3,303.17,300.2,300.42,89301.0
2019-07-12 10:00:00,300.58,301.04,296.1,298.21,144924.0,300.58,301.04,296.1,298.21,144924.0
2019-07-12 11:00:00,298.36,300.2,298.23,299.94,74968.0,298.36,300.2,298.23,299.94,74968.0
2019-07-12 12:00:00,299.8,300.86,299.8,300.38,62829.0,299.8,300.86,299.8,300.38,62829.0
2019-07-12 13:00:00,300.44,300.8,300.25,300.61,26243.0,300.44,300.8,300.25,300.61,26243.0
2019-07-12 14:00:00,300.69,301.29,300.24,300.91,41559.0,300.69,301.29,300.24,300.91,41559.0
2019-07-12 15:00:00,300.92,301.13,300.44,301.13,118275.0,300.92,301.13,300.44,301.13,118275.0
2019-07-15 09:30:00,302.0,302.41,297.87,300.15,68506.0,302.0,302.41,297.87,300.15,68506.0
2019-07-15 10:00:00,300.16,301.28,299.3,301.09,66420.0,300.16,301.28,299.3,301.09,66420.0
2019-07-15 11:00:00,301.07,301.08,299.71,299.71,60596.0,301.07,301.08,299.71,299.71,60596.0
2019-07-15 12:00:00,299.8,300.67,299.59,300.64,45046.0,299.8,300.67,299.59,300.64,45046.0
2019-07-15 13:00:00,300.64,301.1,300.27,300.4,22762.0,300.64,301.1,300.27,300.4,22762.0
2019-07-15 14:00:00,300.43,301.27,300.0,301.23,40215.0,300.43,301.27,300.0,301.23,40215.0
2019-07-15 15:00:00,301.29,301.57,300.79,301.1,76101.0,301.29,301.57,300.79,301.1,76101.0
2019-07-16 09:30:00,300.0,301.3,299.36,300.65,66133.0,300.0,301.3,299.36,300.65,66133.0
2019-07-16 10:00:00,300.46,300.5,297.31,297.65,107503.0,300.46,300.5,297.31,297.65,107503.0
2019-07-16 11:00:00,297.6,298.08,296.15,296.23,73321.0,297.6,298.08,296.15,296.23,73321.0
2019-07-16 12:00:00,296.18,296.28,294.2,295.69,107071.0,296.18,296.28,294.2,295.69,107071.0
2019-07-16 13:00:00,295.77,296.73,295.13,295.13,62006.0,295.77,296.73,295.13,295.13,62006.0
2019-07-16 14:00:00,295.2,295.83,294.41,294.99,120692.0,295.2,295.83,294.41,294.99,120692.0
2019-07-16 15:00:00,294.96,296.26,294.54,295.48,184032.0,294.96,296.26,294.54,295.48,184032.0
2019-07-17 09:30:00,295.5,298.0,294.5,297.69,111467.0,295.5,298.0,294.5,297.69,111467.0
2019-07-17 10:00:00,297.84,298.97,297.09,298.1,99878.0,297.84,298.97,297.09,298.1,99878.0
2019-07-17 11:00:00,298.15,300.16,298.1,299.29,114677.0,298.15,300.16,298.1,299.29,114677.0
2019-07-17 12:00:00,299.35,299.86,298.49,298.49,39048.0,299.35,299.86,298.49,298.49,39048.0
2019-07-17 13:00:00,298.48,298.7,297.62,297.65,28781.0,298.48,298.7,297.62,297.65,28781.0
2019-07-17 14:00:00,297.61,297.8,297.11,297.42,40175.0,297.61,297.8,297.11,297.42,40175.0
2019-07-17 15:00:00,297.35,297.49,296.18,296.52,106983.0,297.35,297.49,296.18,296.52,106983.0
2019-07-18 09:30:00,296.32,298.49,295.41,297.37,75696.0,296.32,298.49,295.41,297.37,75696.0
2019-07-18 10:00:00,297.2,298.09,296.15,297.1,137274.0,297.2,298.09,296.15,297.1,137274.0
2019-07-18 11:00:00,297.1,297.31,294.03,294.2,59621.0,297.1,297.31,294.03,294.2,59621.0
2019-07-18 12:00:00,294.32,295.55,294.27,294.79,51210.0,294.32,295.55,294.27,294.79,51210.0
2019-07-18 13:00:00,294.82,295.13,294.47,294.78,46294.0,294.82,295.13,294.47,294.78,46294.0
2019-07-18 14:00:00,294.91,295.35,294.75,295.31,124870.0,294.91,295.35,294.75,295.31,124870.0
2019-07-18 15:00:00,295.32,295.43,294.18,294.55,204306.0,295.32,295.43,294.18,294.55,204306.0
2019-07-19 09:30:00,298.05,299.2,296.9,298.4,112426.0,298.05,299.2,296.9,298.4,112426.0
2019-07-19 10:00:00,298.48,298.64,295.7,296.28,121194.0,298.48,298.64,295.7,296.28,121194.0
2019-07-19 11:00:00,296.26,296.82,294.41,295.33,85774.0,296.26,296.82,294.41,295.33,85774.0
2019-07-19 12:00:00,295.34,295.9,295.12,295.15,55862.0,295.34,295.9,295.12,295.15,55862.0
2019-07-19 13:00:00,295.19,295.19,292.42,292.68,103239.0,295.19,295.19,292.42,292.68,103239.0
2019-07-19 14:00:00,292.69,292.92,290.44,290.66,100547.0,292.69,292.92,290.44,290.66,100547.0
2019-07-19 15:00:00,290.57,290.74,288.45,289.81,306614.0,290.57,290.74,288.45,289.81,306614.0
2019-07-22 09:30:00,293.4,293.4,289.62,291.39,164694.0,293.4,293.4,289.62,291.39,164694.0
2019-07-22 10:00:00,291.46,293.23,290.47,291.28,254382.0,291.46,293.23,290.47,291.28,254382.0
2019-07-22 11:00:00,291.25,293.59,291.1,293.07,196881.0,291.25,293.59,291.1,293.07,196881.0
2019-07-22 12:00:00,293.09,294.53,292.92,293.84,140383.0,293.09,294.53,292.92,293.84,140383.0
2019-07-22 13:00:00,293.81,294.97,293.59,294.29,86036.0,293.81,294.97,293.59,294.29,86036.0
2019-07-22 14:00:00,294.23,294.36,293.32,293.62,89631.0,294.23,294.36,293.32,293.62,89631.0
2019-07-22 15:00:00,293.66,294.05,292.4,293.62,284516.0,293.66,294.05,292.4,293.62,284516.0
2019-07-23 09:30:00,295.02,295.02,288.77,289.34,116802.0,295.02,295.02,288.77,289.34,116802.0
2019-07-23 10:00:00,289.49,292.17,288.78,291.82,155056.0,289.49,292.17,288.78,291.82,155056.0
2019-07-23 11:00:00,291.83,291.93,288.75,288.81,121952.0,291.83,291.93,288.75,288.81,121952.0
2019-07-23 12:00:00,288.88,289.83,287.64,288.07,98297.0,288.88,289.83,287.64,288.07,98297.0
2019-07-23 13:00:00,288.04,290.42,287.99,289.63,137195.0,288.04,290.42,287.99,289.63,137195.0
2019-07-23 14:00:00,289.63,290.63,289.12,290.63,116324.0,289.63,290.63,289.12,290.63,116324.0
2019-07-23 15:00:00,290.6,291.55,290.06,291.0,311445.0,290.6,291.55,290.06,291.0,311445.0
2019-07-24 09:30:00,291.72,293.91,290.5,293.71,213974.0,291.72,293.91,290.5,293.71,213974.0
2019-07-24 10:00:00,293.63,295.5,292.31,292.78,258075.0,293.63,295.5,292.31,292.78,258075.0
2019-07-24 11:00:00,292.74,292.82,291.07,291.98,171682.0,292.74,292.82,291.07,291.98,171682.0
2019-07-24 12:00:00,292.01,293.04,291.31,292.9,140222.0,292.01,293.04,291.31,292.9,140222.0
2019-07-24 13:00:00,292.92,296.05,292.44,295.73,253990.0,292.92,296.05,292.44,295.73,253990.0
2019-07-24 14:00:00,295.78,296.95,295.28,296.55,219826.0,295.78,296.95,295.28,296.55,219826.0
2019-07-24 15:00:00,296.54,297.61,295.9,296.99,452063.0,296.54,297.61,295.9,296.99,452063.0
2019-07-25 09:30:00,288.5,288.5,279.69,280.85,885079.0,288.5,288.5,279.69,280.85,885079.0
2019-07-25 10:00:00,280.85,286.12,280.29,284.28,833358.0,280.85,286.12,280.29,284.28,833358.0
2019-07-25 11:00:00,284.24,288.0,283.57,287.83,389986.0,284.24,288.0,283.57,287.83,389986.0
2019-07-25 12:00:00,287.85,290.75,286.41,286.44,305497.0,287.85,290.75,286.41,286.44,305497.0
2019-07-25 13:00:00,286.26,289.01,285.74,287.94,193963.0,286.26,289.01,285.74,287.94,193963.0
2019-07-25 14:00:00,287.94,288.08,285.15,285.39,195080.0,287.94,288.08,285.15,285.39,195080.0
2019-07-25 15:00:00,285.32,286.71,284.3,285.85,405252.0,285.32,286.71,284.3,285.85,405252.0
2019-07-26 09:30:00,288.37,288.87,287.2,288.09,142848.0,288.37,288.87,287.2,288.09,142848.0
2019-07-26 10:00:00,288.23,288.68,285.75,287.54,215274.0,288.23,288.68,285.75,287.54,215274.0
2019-07-26 11:00:00,287.58,289.87,287.41,289.1,112359.0,287.58,289.87,287.41,289.1,112359.0
2019-07-26 12:00:00,289.17,289.51,288.51,288.62,87833.0,289.17,289.51,288.51,288.62,87833.0
2019-07-26 13:00:00,288.67,289.52,288.62,289.24,111457.0,288.67,289.52,288.62,289.24,111457.0
2019-07-26 14:00:00,289.26,290.2,289.02,290.0,222758.0,289.26,290.2,289.02,290.0,222758.0
2019-07-26 15:00:00,290.0,290.1,288.98,289.33,321136.0,290.0,290.1,288.98,289.33,321136.0
2019-07-29 09:30:00,289.34,290.0,277.42,278.32,207652.0,289.34,290.0,277.42,278.32,207652.0
2019-07-29 10:00:00,278.26,279.5,275.9,276.29,434966.0,278.26,279.5,275.9,276.29,434966.0
2019-07-29 11:00:00,276.29,277.4,275.59,276.87,196338.0,276.29,277.4,275.59,276.87,196338.0
2019-07-29 12:00:00,276.92,279.57,276.03,279.37,205543.0,276.92,279.57,276.03,279.37,205543.0
2019-07-29 13:00:00,279.38,279.8,278.54,279.42,189320.0,279.38,279.8,278.54,279.42,189320.0
2019-07-29 14:00:00,279.4,281.62,279.4,281.29,155898.0,279.4,281.62,279.4,281.29,155898.0
2019-07-29 15:00:00,281.32,285.97,280.48,285.77,719406.0,281.32,285.97,280.48,285.77,719406.0
2019-07-30 09:30:00,284.28,286.39,282.25,283.78,209373.0,284.28,286.39,282.25,283.78,209373.0
2019-07-30 10:00:00,283.3,286.37,282.82,285.32,289200.0,283.3,286.37,282.82,285.32,289200.0
2019-07-30 11:00:00,285.45,286.0,284.0,284.24,65532.0,285.45,286.0,284.0,284.24,65532.0
2019-07-30 12:00:00,284.32,284.71,282.02,282.6,106337.0,284.32,284.71,282.02,282.6,106337.0
2019-07-30 13:00:00,282.63,283.45,282.53,283.23,50110.0,282.63,283.45,282.53,283.23,50110.0
2019-07-30 14:00:00,283.28,284.24,283.17,283.77,77204.0,283.28,284.24,283.17,283.77,77204.0
2019-07-30 15:00:00,283.8,283.92,280.97,281.0,284465.0,283.8,283.92,280.97,281.0,284465.0
2019-07-31 09:30:00,281.71,282.41,278.41,280.56,156271.0,281.71,282.41,278.41,280.56,156271.0
2019-07-31 10:00:00,280.59,282.51,280.57,281.63,135238.0,280.59,282.51,280.57,281.63,135238.0
2019-07-31 11:00:00,281.64,282.2,280.35,280.7,126219.0,281.64,282.2,280.35,280.7,126219.0
2019-07-31 12:00:00,280.66,281.86,280.43,281.07,29486.0,280.66,281.86,280.43,281.07,29486.0
2019-07-31 13:00:00,281.07,281.4,280.01,280.36,67415.0,281.07,281.4,280.01,280.36,67415.0
2019-07-31 14:00:00,280.32,280.76,272.61,277.85,436863.0,280.32,280.76,272.61,277.85,436863.0
2019-07-31 15:00:00,277.94,280.49,277.3,277.32,432156.0,277.94,280.49,277.3,277.32,432156.0
2019-08-01 09:30:00,277.38,281.72,276.57,278.35,297706.0,277.38,281.72,276.57,278.35,297706.0
2019-08-01 10:00:00,278.93,280.0,278.24,279.32,268853.0,278.93,280.0,278.24,279.32,268853.0
2019-08-01 11:00:00,279.4,281.39,278.34,279.8,213968.0,279.4,281.39,278.34,279.8,213968.0
2019-08-01 12:00:00,279.9,280.05,277.55,279.55,249070.0,279.9,280.05,277.55,279.55,249070.0
2019-08-01 13:00:00,279.42,280.26,273.69,275.38,202308.0,279.42,280.26,273.69,275.38,202308.0
2019-08-01 14:00:00,275.27,275.33,271.12,273.67,319421.0,275.27,275.33,271.12,273.67,319421.0
2019-08-01 15:00:00,273.5,276.2,272.55,274.08,375124.0,273.5,276.2,272.55,274.08,375124.0
2019-08-02 09:30:00,272.95,273.11,261.88,270.18,242015.0,272.95,273.11,261.88,270.18,242015.0
2019-08-02 10:00:00,270.5,271.1,266.36,266.73,169462.0,270.5,271.1,266.36,266.73,169462.0
2019-08-02 11:00:00,266.79,269.72,266.01,269.16,113710.0,266.79,269.72,266.01,269.16,113710.0
2019-08-02 12:00:00,269.13,269.19,267.32,267.42,103615.0,269.13,269.19,267.32,267.42,103615.0
2019-08-02 13:00:00,267.67,268.35,267.09,267.62,83250.0,267.67,268.35,267.09,267.62,83250.0
2019-08-02 14:00:00,267.46,268.43,265.45,265.63,183810.0,267.46,268.43,265.45,265.63,183810.0
2019-08-02 15:00:00,265.69,267.52,265.54,265.86,625655.0,265.69,267.52,265.54,265.86,625655.0
2019-08-05 09:30:00,255.01,261.89,253.6,261.89,545933.0,255.01,261.89,253.6,261.89,545933.0
2019-08-05 10:00:00,261.87,262.54,257.0,258.41,225249.0,261.87,262.54,257.0,258.41,225249.0
2019-08-05 11:00:00,258.17,260.68,257.84,259.06,156883.0,258.17,260.68,257.84,259.06,156883.0
2019-08-05 12:00:00,258.98,259.17,258.01,258.56,177686.0,258.98,259.17,258.01,258.56,177686.0
2019-08-05 13:00:00,258.45,259.27,256.36,256.38,133098.0,258.45,259.27,256.36,256.38,133098.0
2019-08-05 14:00:00,256.37,256.59,252.46,252.63,422598.0,256.37,256.59,252.46,252.63,422598.0
2019-08-05 15:00:00,252.71,258.5,251.89,256.74,635535.0,252.71,258.5,251.89,256.74,635535.0
2019-08-06 09:30:00,261.66,265.0,259.28,260.54,256201.0,261.66,265.0,259.28,260.54,256201.0
2019-08-06 10:00:00,260.52,262.85,258.0,259.18,144745.0,260.52,262.85,258.0,259.18,144745.0
2019-08-06 11:00:00,259.28,259.7,257.35,259.56,81676.0,259.28,259.7,257.35,259.56,81676.0
2019-08-06 12:00:00,259.86,260.24,258.38,258.61,40456.0,259.86,260.24,258.38,258.61,40456.0
2019-08-06 13:00:00,258.68,261.29,258.67,260.67,101890.0,258.68,261.29,258.67,260.67,101890.0
2019-08-06 14:00:00,260.62,262.11,259.86,260.12,98439.0,260.62,262.11,259.86,260.12,98439.0
2019-08-06 15:00:00,260.25,262.64,259.79,261.86,312538.0,260.25,262.64,259.79,261.86,312538.0
2019-08-07 09:30:00,259.66,260.67,257.0,259.85,110045.0,259.66,260.67,257.0,259.85,110045.0
2019-08-07 10:00:00,259.9,264.95,259.39,263.42,193614.0,259.9,264.95,259.39,263.42,193614.0
2019-08-07 11:00:00,263.18,263.19,259.93,260.96,112601.0,263.18,263.19,259.93,260.96,112601.0
2019-08-07 12:00:00,260.87,260.95,259.01,260.25,67008.0,260.87,260.95,259.01,260.25,67008.0
2019-08-07 13:00:00,260.32,262.34,260.16,261.03,75338.0,260.32,262.34,260.16,261.03,75338.0
2019-08-07 14:00:00,261.12,261.82,259.52,261.39,81890.0,261.12,261.82,259.52,261.39,81890.0
2019-08-07 15:00:00,261.29,261.91,260.29,260.73,169441.0,261.29,261.91,260.29,260.73,169441.0
2019-08-08 09:30:00,262.13,264.48,261.38,263.93,109276.0,262.13,264.48,261.38,263.93,109276.0
2019-08-08 10:00:00,264.23,266.73,261.53,266.58,234032.0,264.23,266.73,261.53,266.58,234032.0
2019-08-08 11:00:00,266.53,267.68,266.21,266.76,134321.0,266.53,267.68,266.21,266.76,134321.0
2019-08-08 12:00:00,266.8,267.44,265.99,266.92,115808.0,266.8,267.44,265.99,266.92,115808.0
2019-08-08 13:00:00,267.09,267.25,266.47,267.04,75418.0,267.09,267.25,266.47,267.04,75418.0
2019-08-08 14:00:00,267.0,267.21,265.84,266.83,100449.0,267.0,267.21,265.84,266.83,100449.0
2019-08-08 15:00:00,266.82,267.73,266.23,267.16,217202.0,266.82,267.73,266.23,267.16,217202.0
2019-08-09 09:30:00,267.25,268.0,264.05,266.0,60382.0,267.25,268.0,264.05,266.0,60382.0
2019-08-09 10:00:00,266.0,267.25,264.25,266.13,115729.0,266.0,267.25,264.25,266.13,115729.0
2019-08-09 11:00:00,266.13,266.36,262.77,263.52,74290.0,266.13,266.36,262.77,263.52,74290.0
2019-08-09 12:00:00,263.29,265.04,262.74,264.19,46004.0,263.29,265.04,262.74,264.19,46004.0
2019-08-09 13:00:00,264.19,266.65,263.91,265.27,75311.0,264.19,266.65,263.91,265.27,75311.0
2019-08-09 14:00:00,265.41,265.58,264.68,264.68,33210.0,265.41,265.58,264.68,264.68,33210.0
2019-08-09 15:00:00,264.76,265.8,263.8,263.82,118622.0,264.76,265.8,263.8,263.82,118622.0
2019-08-12 09:30:00,261.3,262.81,259.01,260.41,68311.0,261.3,262.81,259.01,260.41,68311.0
2019-08-12 10:00:00,260.69,261.72,259.49,261.55,75369.0,260.69,261.72,259.49,261.55,75369.0
2019-08-12 11:00:00,261.73,263.12,260.01,262.36,60550.0,261.73,263.12,260.01,262.36,60550.0
2019-08-12 12:00:00,262.33,263.07,260.86,261.57,55152.0,262.33,263.07,260.86,261.57,55152.0
2019-08-12 13:00:00,261.38,262.1,259.83,259.98,43036.0,261.38,262.1,259.83,259.98,43036.0
2019-08-12 14:00:00,260.0,260.06,257.75,258.26,82262.0,260.0,260.06,257.75,258.26,82262.0
2019-08-12 15:00:00,258.19,259.45,258.13,258.57,77271.0,258.19,259.45,258.13,258.57,77271.0
2019-08-13 09:30:00,258.0,262.98,257.35,262.07,158171.0,258.0,262.98,257.35,262.07,158171.0
2019-08-13 10:00:00,262.31,262.44,259.34,259.65,144275.0,262.31,262.44,259.34,259.65,144275.0
2019-08-13 11:00:00,259.46,261.26,258.6,261.25,104585.0,259.46,261.26,258.6,261.25,104585.0
2019-08-13 12:00:00,261.33,262.59,260.65,261.12,75479.0,261.33,262.59,260.65,261.12,75479.0
2019-08-13 13:00:00,261.17,261.61,260.15,261.6,75125.0,261.17,261.61,260.15,261.6,75125.0
2019-08-13 14:00:00,261.57,262.88,261.38,262.46,74136.0,261.57,262.88,261.38,262.46,74136.0
2019-08-13 15:00:00,262.41,263.57,261.84,262.25,189893.0,262.41,263.57,261.84,262.25,189893.0
2019-08-14 09:30:00,258.34,259.88,255.59,257.36,100818.0,258.34,259.88,255.59,257.36,100818.0
2019-08-14 10:00:00,257.65,258.45,255.96,256.33,98968.0,257.65,258.45,255.96,256.33,98968.0
2019-08-14 11:00:00,256.31,256.33,252.77,253.17,130659.0,256.31,256.33,252.77,253.17,130659.0
2019-08-14 12:00:00,253.06,254.22,252.3,252.5,134522.0,253.06,254.22,252.3,252.5,134522.0
2019-08-14 13:00:00,252.41,254.8,252.26,254.0,109046.0,252.41,254.8,252.26,254.0,109046.0
2019-08-14 14:00:00,254.01,254.32,252.1,252.98,104731.0,254.01,254.32,252.1,252.98,104731.0
2019-08-14 15:00:00,252.67,253.71,251.69,252.31,576500.0,252.67,253.71,251.69,252.31,576500.0
2019-08-15 09:30:00,252.0,254.91,250.38,251.2,197722.0,252.0,254.91,250.38,251.2,197722.0
2019-08-15 10:00:00,251.01,253.28,250.19,252.6,208959.0,251.01,253.28,250.19,252.6,208959.0
2019-08-15 11:00:00,252.51,252.77,251.05,252.19,189854.0,252.51,252.77,251.05,252.19,189854.0
2019-08-15 12:00:00,252.31,252.78,251.69,252.73,146674.0,252.31,252.78,251.69,252.73,146674.0
2019-08-15 13:00:00,252.73,253.43,250.92,252.03,170413.0,252.73,253.43,250.92,252.03,170413.0
2019-08-15 14:00:00,252.09,253.21,251.55,252.13,257514.0,252.09,253.21,251.55,252.13,257514.0
2019-08-15 15:00:00,252.3,253.25,252.01,252.26,141771.0,252.3,253.25,252.01,252.26,141771.0
2019-08-16 09:30:00,255.91,257.68,254.92,256.21,101656.0,255.91,257.68,254.92,256.21,101656.0
2019-08-16 10:00:00,256.02,258.69,254.87,258.63,137942.0,256.02,258.69,254.87,258.63,137942.0
2019-08-16 11:00:00,258.7,259.44,257.83,258.99,137597.0,258.7,259.44,257.83,258.99,137597.0
2019-08-16 12:00:00,259.24,259.9,258.75,258.83,134229.0,259.24,259.9,258.75,258.83,134229.0
2019-08-16 13:00:00,258.87,258.89,257.63,257.93,35351.0,258.87,258.89,257.63,257.93,35351.0
2019-08-16 14:00:00,257.94,258.32,257.42,257.58,79624.0,257.94,258.32,257.42,257.58,79624.0
2019-08-16 15:00:00,257.53,258.14,256.89,256.91,191206.0,257.53,258.14,256.89,256.91,191206.0
2019-08-19 09:30:00,260.0,261.59,255.58,256.04,136120.0,260.0,261.59,255.58,256.04,136120.0
2019-08-19 10:00:00,256.07,258.0,254.63,257.88,143102.0,256.07,258.0,254.63,257.88,143102.0
2019-08-19 11:00:00,257.9,258.97,257.59,258.4,99489.0,257.9,258.97,257.59,258.4,99489.0
2019-08-19 12:00:00,258.46,258.46,256.8,256.96,97399.0,258.46,258.46,256.8,256.96,97399.0
2019-08-19 13:00:00,257.05,257.47,256.59,256.74,132799.0,257.05,257.47,256.59,256.74,132799.0
2019-08-19 14:00:00,256.78,256.9,255.99,256.0,118168.0,256.78,256.9,255.99,256.0,118168.0
2019-08-19 15:00:00,256.06,256.36,255.22,255.37,213675.0,256.06,256.36,255.22,255.37,213675.0
2019-08-20 09:30:00,255.5,255.68,252.58,254.8,89222.0,255.5,255.68,252.58,254.8,89222.0
2019-08-20 10:00:00,254.71,256.98,254.26,254.55,170117.0,254.71,256.98,254.26,254.55,170117.0
2019-08-20 11:00:00,254.64,256.07,254.52,255.84,115017.0,254.64,256.07,254.52,255.84,115017.0
2019-08-20 12:00:00,256.02,256.26,254.86,254.99,78504.0,256.02,256.26,254.86,254.99,78504.0
2019-08-20 13:00:00,254.94,257.37,254.84,257.34,124217.0,254.94,257.37,254.84,257.34,124217.0
2019-08-20 14:00:00,257.43,257.61,254.87,256.03,75197.0,257.43,257.61,254.87,256.03,75197.0
2019-08-20 15:00:00,255.93,256.44,255.21,255.31,200410.0,255.93,256.44,255.21,255.31,200410.0
2019-08-21 09:30:00,262.0,265.52,260.24,263.8,335767.0,262.0,265.52,260.24,263.8,335767.0
2019-08-21 10:00:00,264.01,266.33,263.0,264.49,216241.0,264.01,266.33,263.0,264.49,216241.0
2019-08-21 11:00:00,264.57,266.73,263.74,266.21,124966.0,264.57,266.73,263.74,266.21,124966.0
2019-08-21 12:00:00,266.02,267.84,266.01,266.46,157981.0,266.02,267.84,266.01,266.46,157981.0
2019-08-21 13:00:00,266.52,266.67,264.92,265.78,105237.0,266.52,266.67,264.92,265.78,105237.0
2019-08-21 14:00:00,265.36,266.6,265.14,265.7,117512.0,265.36,266.6,265.14,265.7,117512.0
2019-08-21 15:00:00,265.62,265.93,265.0,265.82,202198.0,265.62,265.93,265.0,265.82,202198.0
2019-08-22 09:30:00,266.5,267.95,264.13,266.56,156453.0,266.5,267.95,264.13,266.56,156453.0
2019-08-22 10:00:00,266.73,267.47,262.5,263.33,176730.0,266.73,267.47,262.5,263.33,176730.0
2019-08-22 11:00:00,263.4,264.27,262.28,262.84,71378.0,263.4,264.27,262.28,262.84,71378.0
2019-08-22 12:00:00,262.71,264.27,262.68,263.46,55011.0,262.71,264.27,262.68,263.46,55011.0
2019-08-22 13:00:00,263.61,264.97,263.54,264.77,48756.0,263.61,264.97,263.54,264.77,48756.0
2019-08-22 14:00:00,264.8,264.96,263.71,264.53,57404.0,264.8,264.96,263.71,264.53,57404.0
2019-08-22 15:00:00,264.61,265.36,263.8,264.64,190018.0,264.61,265.36,263.8,264.64,190018.0
2019-08-23 09:30:00,266.37,269.58,265.06,269.55,276626.0,266.37,269.58,265.06,269.55,276626.0
2019-08-23 10:00:00,269.35,274.56,268.23,272.02,473428.0,269.35,274.56,268.23,272.02,473428.0
2019-08-23 11:00:00,272.06,272.28,266.0,266.0,339914.0,272.06,272.28,266.0,266.0,339914.0
2019-08-23 12:00:00,266.0,266.12,264.23,265.67,217938.0,266.0,266.12,264.23,265.67,217938.0
2019-08-23 13:00:00,265.64,265.94,263.19,265.09,134084.0,265.64,265.94,263.19,265.09,134084.0
2019-08-23 14:00:00,265.09,265.32,263.22,264.25,77980.0,265.09,265.32,263.22,264.25,77980.0
2019-08-23 15:00:00,264.23,264.98,261.81,263.07,300066.0,264.23,264.98,261.81,263.07,300066.0
2019-08-26 09:30:00,265.0,266.24,263.28,265.26,103242.0,265.0,266.24,263.28,265.26,103242.0
2019-08-26 10:00:00,265.39,265.59,262.47,263.38,88402.0,265.39,265.59,262.47,263.38,88402.0
2019-08-26 11:00:00,263.31,263.72,262.31,263.36,70673.0,263.31,263.72,262.31,263.36,70673.0
2019-08-26 12:00:00,263.41,264.98,263.34,264.82,49978.0,263.41,264.98,263.34,264.82,49978.0
2019-08-26 13:00:00,264.79,265.66,264.43,265.53,36700.0,264.79,265.66,264.43,265.53,36700.0
2019-08-26 14:00:00,265.58,265.93,264.92,265.87,35172.0,265.58,265.93,264.92,265.87,35172.0
2019-08-26 15:00:00,265.93,266.87,265.81,266.57,144543.0,265.93,266.87,265.81,266.57,144543.0
2019-08-27 09:30:00,269.02,269.6,267.15,267.68,72646.0,269.02,269.6,267.15,267.68,72646.0
2019-08-27 10:00:00,267.73,268.79,265.84,265.84,90852.0,267.73,268.79,265.84,265.84,90852.0
2019-08-27 11:00:00,265.97,266.46,263.43,264.22,87146.0,265.97,266.46,263.43,264.22,87146.0
2019-08-27 12:00:00,264.37,264.83,261.94,262.52,56831.0,264.37,264.83,261.94,262.52,56831.0
2019-08-27 13:00:00,262.51,264.99,262.32,264.6,55653.0,262.51,264.99,262.32,264.6,55653.0
2019-08-27 14:00:00,264.45,266.63,264.13,266.41,69466.0,264.45,266.63,264.13,266.41,69466.0
2019-08-27 15:00:00,266.38,266.84,265.46,266.19,172855.0,266.38,266.84,265.46,266.19,172855.0
2019-08-28 09:30:00,261.77,263.31,258.56,259.43,151493.0,261.77,263.31,258.56,259.43,151493.0
2019-08-28 10:00:00,259.39,260.87,258.73,260.65,137788.0,259.39,260.87,258.73,260.65,137788.0
2019-08-28 11:00:00,260.56,260.63,258.63,259.05,108429.0,260.56,260.63,258.63,259.05,108429.0
2019-08-28 12:00:00,259.12,259.95,259.0,259.77,51110.0,259.12,259.95,259.0,259.77,51110.0
2019-08-28 13:00:00,259.7,259.76,258.22,258.38,109883.0,259.7,259.76,258.22,258.38,109883.0
2019-08-28 14:00:00,258.36,262.78,258.25,262.48,239729.0,258.36,262.78,258.25,262.48,239729.0
2019-08-28 15:00:00,262.54,262.93,260.32,260.32,263182.0,262.54,262.93,260.32,260.32,263182.0
2019-08-29 09:30:00,263.86,265.9,260.59,264.19,116445.0,263.86,265.9,260.59,264.19,116445.0
2019-08-29 10:00:00,264.1,264.1,261.2,262.18,140465.0,264.1,264.1,261.2,262.18,140465.0
2019-08-29 11:00:00,262.29,264.05,262.08,263.69,124094.0,262.29,264.05,262.08,263.69,124094.0
2019-08-29 12:00:00,263.53,265.0,263.37,264.55,119022.0,263.53,265.0,263.37,264.55,119022.0
2019-08-29 13:00:00,264.59,265.49,264.54,265.49,71586.0,264.59,265.49,264.54,265.49,71586.0
2019-08-29 14:00:00,265.48,265.95,265.02,265.06,62064.0,265.48,265.95,265.02,265.06,62064.0
2019-08-29 15:00:00,265.03,265.38,264.53,264.83,103543.0,265.03,265.38,264.53,264.83,103543.0
2019-08-30 09:30:00,265.91,266.58,263.41,265.71,111112.0,265.91,266.58,263.41,265.71,111112.0
2019-08-30 10:00:00,265.41,266.07,261.07,261.07,157454.0,265.41,266.07,261.07,261.07,157454.0
2019-08-30 11:00:00,261.09,261.09,256.83,258.5,210773.0,261.09,261.09,256.83,258.5,210773.0
2019-08-30 12:00:00,258.44,258.84,256.65,257.42,153279.0,258.44,258.84,256.65,257.42,153279.0
2019-08-30 13:00:00,257.42,259.37,257.03,258.9,86128.0,257.42,259.37,257.03,258.9,86128.0
2019-08-30 14:00:00,258.88,260.36,258.79,259.62,59676.0,258.88,260.36,258.79,259.62,59676.0
2019-08-30 15:00:00,259.52,261.56,259.01,261.33,175529.0,259.52,261.56,259.01,261.33,175529.0
2019-09-03 09:30:00,264.09,265.3,261.55,264.46,115892.0,264.09,265.3,261.55,264.46,115892.0
2019-09-03 10:00:00,264.46,265.51,262.12,265.51,134114.0,264.46,265.51,262.12,265.51,134114.0
2019-09-03 11:00:00,265.45,265.56,263.18,264.63,89646.0,265.45,265.56,263.18,264.63,89646.0
2019-09-03 12:00:00,264.65,265.02,262.93,263.39,64315.0,264.65,265.02,262.93,263.39,64315.0
2019-09-03 13:00:00,263.64,263.86,261.0,261.25,81817.0,263.64,263.86,261.0,261.25,81817.0
2019-09-03 14:00:00,261.2,262.77,261.2,262.15,56512.0,261.2,262.77,261.2,262.15,56512.0
2019-09-03 15:00:00,262.23,263.39,261.85,263.27,186130.0,262.23,263.39,261.85,263.27,186130.0
2019-09-04 09:30:00,265.72,268.27,265.43,266.79,76281.0,265.72,268.27,265.43,266.79,76281.0
2019-09-04 10:00:00,266.76,267.78,265.25,266.62,67438.0,266.76,267.78,265.25,266.62,67438.0
2019-09-04 11:00:00,266.84,269.0,266.84,268.49,102030.0,266.84,269.0,266.84,268.49,102030.0
2019-09-04 12:00:00,268.59,269.81,268.1,269.65,75475.0,268.59,269.81,268.1,269.65,75475.0
2019-09-04 13:00:00,269.66,270.14,268.5,268.62,64304.0,269.66,270.14,268.5,268.62,64304.0
2019-09-04 14:00:00,268.51,268.74,267.22,267.92,74037.0,268.51,268.74,267.22,267.92,74037.0
2019-09-04 15:00:00,267.99,268.97,267.88,268.4,151582.0,267.99,268.97,267.88,268.4,151582.0
2019-09-05 09:30:00,270.32,271.0,265.66,269.24,183629.0,270.32,271.0,265.66,269.24,183629.0
2019-09-05 10:00:00,269.24,273.16,267.25,267.85,249374.0,269.24,273.16,267.25,267.85,249374.0
2019-09-05 11:00:00,267.99,268.32,260.6,262.15,215057.0,267.99,268.32,260.6,262.15,215057.0
2019-09-05 12:00:00,262.19,266.84,261.95,266.56,164955.0,262.19,266.84,261.95,266.56,164955.0
2019-09-05 13:00:00,266.64,267.4,266.1,267.2,116779.0,266.64,267.4,266.1,267.2,116779.0
2019-09-05 14:00:00,267.17,267.96,267.0,267.8,90331.0,267.17,267.96,267.0,267.8,90331.0
2019-09-05 15:00:00,267.77,269.61,267.53,269.61,370839.0,267.77,269.61,267.53,269.61,370839.0
2019-09-06 09:30:00,269.9,270.56,265.12,265.21,141913.0,269.9,270.56,265.12,265.21,141913.0
2019-09-06 10:00:00,265.32,267.07,263.85,267.07,202652.0,265.32,267.07,263.85,267.07,202652.0
2019-09-06 11:00:00,267.02,267.91,266.67,267.06,64834.0,267.02,267.91,266.67,267.06,64834.0
2019-09-06 12:00:00,267.1,267.5,265.26,265.87,48365.0,267.1,267.5,265.26,265.87,48365.0
2019-09-06 13:00:00,265.83,267.19,265.57,266.85,67879.0,265.83,267.19,265.57,266.85,67879.0
2019-09-06 14:00:00,266.88,267.39,265.69,266.09,78244.0,266.88,267.39,265.69,266.09,78244.0
2019-09-06 15:00:00,266.09,266.24,262.47,263.5,202546.0,266.09,266.24,262.47,263.5,202546.0
2019-09-09 09:30:00,264.0,265.84,253.39,254.16,330632.0,264.0,265.84,253.39,254.16,330632.0
2019-09-09 10:00:00,254.17,258.04,253.0,257.23,480287.0,254.17,258.04,253.0,257.23,480287.0
2019-09-09 11:00:00,256.92,257.15,253.61,253.63,125189.0,256.92,257.15,253.61,253.63,125189.0
2019-09-09 12:00:00,253.63,253.83,250.0,252.07,223346.0,253.63,253.83,250.0,252.07,223346.0
2019-09-09 13:00:00,252.09,253.07,250.7,252.14,135401.0,252.09,253.07,250.7,252.14,135401.0
2019-09-09 14:00:00,252.22,254.73,252.21,252.86,220059.0,252.22,254.73,252.21,252.86,220059.0
2019-09-09 15:00:00,252.8,255.48,252.52,254.62,424623.0,252.8,255.48,252.52,254.62,424623.0
2019-09-10 09:30:00,250.47,254.44,246.5,250.74,346546.0,250.47,254.44,246.5,250.74,346546.0
2019-09-10 10:00:00,250.74,255.67,249.0,253.5,407214.0,250.74,255.67,249.0,253.5,407214.0
2019-09-10 11:00:00,253.49,254.54,252.13,253.79,138902.0,253.49,254.54,252.13,253.79,138902.0
2019-09-10 12:00:00,253.47,254.73,253.19,253.71,94036.0,253.47,254.73,253.19,253.71,94036.0
2019-09-10 13:00:00,253.89,254.02,250.86,251.42,130382.0,253.89,254.02,250.86,251.42,130382.0
2019-09-10 14:00:00,251.38,252.11,250.72,251.63,252241.0,251.38,252.11,250.72,251.63,252241.0
2019-09-10 15:00:00,251.76,253.63,250.76,253.18,302954.0,251.76,253.63,250.76,253.18,302954.0
2019-09-11 09:30:00,252.63,255.61,251.02,255.45,142835.0,252.63,255.61,251.02,255.45,142835.0
2019-09-11 10:00:00,255.45,258.84,254.01,254.58,211036.0,255.45,258.84,254.01,254.58,211036.0
2019-09-11 11:00:00,254.75,257.97,254.52,257.19,80898.0,254.75,257.97,254.52,257.19,80898.0
2019-09-11 12:00:00,257.07,259.07,256.52,257.41,98129.0,257.07,259.07,256.52,257.41,98129.0
2019-09-11 13:00:00,257.27,258.94,256.63,256.88,98192.0,257.27,258.94,256.63,256.88,98192.0
2019-09-11 14:00:00,257.15,257.54,255.09,255.22,48356.0,257.15,257.54,255.09,255.22,48356.0
2019-09-11 15:00:00,255.37,255.75,253.28,253.67,264853.0,255.37,255.75,253.28,253.67,264853.0
2019-09-12 09:30:00,256.6,259.25,255.52,256.3,147588.0,256.6,259.25,255.52,256.3,147588.0
2019-09-12 10:00:00,256.6,259.66,255.63,258.25,192142.0,256.6,259.66,255.63,258.25,192142.0
2019-09-12 11:00:00,258.29,259.66,257.23,259.19,154118.0,258.29,259.66,257.23,259.19,154118.0
2019-09-12 12:00:00,258.94,259.38,257.31,257.52,72044.0,258.94,259.38,257.31,257.52,72044.0
2019-09-12 13:00:00,257.64,257.93,257.07,257.36,77066.0,257.64,257.93,257.07,257.36,77066.0
2019-09-12 14:00:00,257.39,259.33,257.32,258.65,145080.0,257.39,259.33,257.32,258.65,145080.0
2019-09-12 15:00:00,258.63,259.59,256.45,256.83,298202.0,258.63,259.59,256.45,256.83,298202.0
2019-09-13 09:30:00,255.38,256.38,253.32,254.8,84150.0,255.38,256.38,253.32,254.8,84150.0
2019-09-13 10:00:00,254.56,256.14,253.22,255.93,74174.0,254.56,256.14,253.22,255.93,74174.0
2019-09-13 11:00:00,255.83,255.83,252.51,252.75,52340.0,255.83,255.83,252.51,252.75,52340.0
2019-09-13 12:00:00,252.85,253.57,252.15,252.78,59657.0,252.85,253.57,252.15,252.78,59657.0
2019-09-13 13:00:00,252.8,253.22,251.2,251.28,102436.0,252.8,253.22,251.2,251.28,102436.0
2019-09-13 14:00:00,251.38,252.93,251.0,252.91,97051.0,251.38,252.93,251.0,252.91,97051.0
2019-09-13 15:00:00,252.92,253.21,251.37,252.03,164343.0,252.92,253.21,251.37,252.03,164343.0
2019-09-16 09:30:00,251.0,256.64,250.0,256.36,98888.0,251.0,256.64,250.0,256.36,98888.0
2019-09-16 10:00:00,256.39,258.83,256.11,256.8,138949.0,256.39,258.83,256.11,256.8,138949.0
2019-09-16 11:00:00,256.82,257.97,256.0,256.63,68604.0,256.82,257.97,256.0,256.63,68604.0
2019-09-16 12:00:00,256.58,259.32,256.58,258.98,70180.0,256.58,259.32,256.58,258.98,70180.0
2019-09-16 13:00:00,258.98,260.57,258.89,260.44,79181.0,258.98,260.57,258.89,260.44,79181.0
2019-09-16 14:00:00,260.5,260.76,259.27,259.9,72830.0,260.5,260.76,259.27,259.9,72830.0
2019-09-16 15:00:00,259.91,261.24,259.3,261.03,238884.0,259.91,261.24,259.3,261.03,238884.0
2019-09-17 09:30:00,263.36,268.0,262.12,264.62,234123.0,263.36,268.0,262.12,264.62,234123.0
2019-09-17 10:00:00,264.34,264.34,262.16,263.02,137576.0,264.34,264.34,262.16,263.02,137576.0
2019-09-17 11:00:00,263.27,263.93,262.33,262.4,78984.0,263.27,263.93,262.33,262.4,78984.0
2019-09-17 12:00:00,262.62,262.68,261.41,261.92,48116.0,262.62,262.68,261.41,261.92,48116.0
2019-09-17 13:00:00,261.91,261.99,260.85,261.11,41835.0,261.91,261.99,260.85,261.11,41835.0
2019-09-17 14:00:00,261.23,262.36,260.74,261.54,62504.0,261.23,262.36,260.74,261.54,62504.0
2019-09-17 15:00:00,261.73,264.24,261.54,263.97,186737.0,261.73,264.24,261.54,263.97,186737.0
2019-09-18 09:30:00,265.85,266.9,261.3,262.48,103989.0,265.85,266.9,261.3,262.48,103989.0
2019-09-18 10:00:00,262.48,264.52,262.03,264.41,90189.0,262.48,264.52,262.03,264.41,90189.0
2019-09-18 11:00:00,264.42,265.0,263.13,263.13,63753.0,264.42,265.0,263.13,263.13,63753.0
2019-09-18 12:00:00,263.24,263.82,262.46,262.5,90119.0,263.24,263.82,262.46,262.5,90119.0
2019-09-18 13:00:00,262.56,263.13,261.03,262.7,71830.0,262.56,263.13,261.03,262.7,71830.0
2019-09-18 14:00:00,262.48,262.96,259.77,261.62,119846.0,262.48,262.96,259.77,261.62,119846.0
2019-09-18 15:00:00,261.57,266.09,261.33,265.8,259719.0,261.57,266.09,261.33,265.8,259719.0
2019-09-19 09:30:00,265.45,267.52,262.5,263.32,107637.0,265.45,267.52,262.5,263.32,107637.0
2019-09-19 10:00:00,263.51,266.4,263.51,265.81,231330.0,263.51,266.4,263.51,265.81,231330.0
2019-09-19 11:00:00,265.92,267.04,264.89,265.05,90906.0,265.92,267.04,264.89,265.05,90906.0
2019-09-19 12:00:00,265.05,265.69,263.92,265.35,62892.0,265.05,265.69,263.92,265.35,62892.0
2019-09-19 13:00:00,265.42,265.85,264.49,265.35,42938.0,265.42,265.85,264.49,265.35,42938.0
2019-09-19 14:00:00,265.28,267.82,265.13,267.6,76565.0,265.28,267.82,265.13,267.6,76565.0
2019-09-19 15:00:00,267.6,269.18,267.33,268.8,259743.0,267.6,269.18,267.33,268.8,259743.0
2019-09-20 09:30:00,269.47,271.26,267.86,270.2,154464.0,269.47,271.26,267.86,270.2,154464.0
2019-09-20 10:00:00,270.38,271.08,269.64,269.99,99935.0,270.38,271.08,269.64,269.99,99935.0
2019-09-20 11:00:00,269.86,270.26,267.52,268.76,80090.0,269.86,270.26,267.52,268.76,80090.0
2019-09-20 12:00:00,268.8,269.83,268.21,269.06,66570.0,268.8,269.83,268.21,269.06,66570.0
2019-09-20 13:00:00,269.04,269.1,266.59,268.88,78602.0,269.04,269.1,266.59,268.88,78602.0
2019-09-20 14:00:00,268.99,270.0,268.38,269.58,99234.0,268.99,270.0,268.38,269.58,99234.0
2019-09-20 15:00:00,269.6,271.39,269.38,271.12,460901.0,269.6,271.39,269.38,271.12,460901.0
2019-09-23 09:30:00,272.47,273.64,267.54,268.17,115260.0,272.47,273.64,267.54,268.17,115260.0
2019-09-23 10:00:00,267.82,269.3,267.17,267.32,173774.0,267.82,269.3,267.17,267.32,173774.0
2019-09-23 11:00:00,267.25,269.25,267.25,269.0,90394.0,267.25,269.25,267.25,269.0,90394.0
2019-09-23 12:00:00,269.01,270.04,268.71,269.4,32753.0,269.01,270.04,268.71,269.4,32753.0
2019-09-23 13:00:00,269.47,269.52,268.49,268.89,36299.0,269.47,269.52,268.49,268.89,36299.0
2019-09-23 14:00:00,268.75,268.82,268.04,268.18,78938.0,268.75,268.82,268.04,268.18,78938.0
2019-09-23 15:00:00,268.28,268.35,266.96,266.98,147602.0,268.28,268.35,266.96,266.98,147602.0
2019-09-24 09:30:00,267.0,268.33,264.25,267.77,115052.0,267.0,268.33,264.25,267.77,115052.0
2019-09-24 10:00:00,267.94,268.28,263.81,264.04,92111.0,267.94,268.28,263.81,264.04,92111.0
2019-09-24 11:00:00,264.14,264.14,260.94,261.92,108176.0,264.14,264.14,260.94,261.92,108176.0
2019-09-24 12:00:00,261.82,262.34,257.62,258.29,104043.0,261.82,262.34,257.62,258.29,104043.0
2019-09-24 13:00:00,258.32,259.07,256.88,257.53,107517.0,258.32,259.07,256.88,257.53,107517.0
2019-09-24 14:00:00,257.45,260.16,256.1,258.63,188328.0,257.45,260.16,256.1,258.63,188328.0
2019-09-24 15:00:00,258.56,259.07,257.15,257.46,236298.0,258.56,259.07,257.15,257.46,236298.0
2019-09-25 09:30:00,257.5,258.26,251.57,251.57,136121.0,257.5,258.26,251.57,251.57,136121.0
2019-09-25 10:00:00,252.08,253.07,248.67,250.07,473012.0,252.08,253.07,248.67,250.07,473012.0
2019-09-25 11:00:00,250.13,251.22,249.89,250.96,373707.0,250.13,251.22,249.89,250.96,373707.0
2019-09-25 12:00:00,250.96,252.14,250.35,250.84,157011.0,250.96,252.14,250.35,250.84,157011.0
2019-09-25 13:00:00,250.89,254.73,250.47,253.94,203776.0,250.89,254.73,250.47,253.94,203776.0
2019-09-25 14:00:00,254.01,257.19,253.84,256.99,244798.0,254.01,257.19,253.84,256.99,244798.0
2019-09-25 15:00:00,257.04,259.64,256.87,259.54,266700.0,257.04,259.64,256.87,259.54,266700.0
2019-09-26 09:30:00,259.39,259.64,255.23,256.36,81273.0,259.39,259.64,255.23,256.36,81273.0
2019-09-26 10:00:00,256.37,258.92,255.61,257.84,122697.0,256.37,258.92,255.61,257.84,122697.0
2019-09-26 11:00:00,258.17,258.39,256.62,257.22,63135.0,258.17,258.39,256.62,257.22,63135.0
2019-09-26 12:00:00,257.2,259.15,256.98,258.32,42596.0,257.2,259.15,256.98,258.32,42596.0
2019-09-26 13:00:00,258.38,258.96,257.86,258.53,39263.0,258.38,258.96,257.86,258.53,39263.0
2019-09-26 14:00:00,259.0,259.6,258.75,259.04,32974.0,259.0,259.6,258.75,259.04,32974.0
2019-09-26 15:00:00,259.06,259.66,257.84,257.99,176195.0,259.06,259.66,257.84,257.99,176195.0
2019-09-27 09:30:00,258.92,259.49,253.95,255.25,65998.0,258.92,259.49,253.95,255.25,65998.0
2019-09-27 10:00:00,255.46,255.82,252.75,254.98,209975.0,255.46,255.82,252.75,254.98,209975.0
2019-09-27 11:00:00,255.0,255.22,251.4,254.1,161459.0,255.0,255.22,251.4,254.1,161459.0
2019-09-27 12:00:00,253.82,254.37,248.72,248.75,173372.0,253.82,254.37,248.72,248.75,173372.0
2019-09-27 13:00:00,248.68,249.75,246.92,248.51,244954.0,248.68,249.75,246.92,248.51,244954.0
2019-09-27 14:00:00,248.57,248.57,245.27,246.06,161767.0,248.57,248.57,245.27,246.06,161767.0
2019-09-27 15:00:00,246.12,250.31,246.11,250.26,410895.0,246.12,250.31,246.11,250.26,410895.0
2019-09-30 09:30:00,252.2,253.28,249.51,251.34,113701.0,252.2,253.28,249.51,251.34,113701.0
2019-09-30 10:00:00,251.24,253.99,250.61,252.13,169267.0,251.24,253.99,250.61,252.13,169267.0
2019-09-30 11:00:00,252.21,252.8,251.25,252.68,50987.0,252.21,252.8,251.25,252.68,50987.0
2019-09-30 12:00:00,252.6,253.3,251.56,251.56,63443.0,252.6,253.3,251.56,251.56,63443.0
2019-09-30 13:00:00,251.56,252.84,251.25,252.73,58815.0,251.56,252.84,251.25,252.73,58815.0
2019-09-30 14:00:00,252.85,254.8,252.73,253.25,106349.0,252.85,254.8,252.73,253.25,106349.0
2019-09-30 15:00:00,253.21,254.39,252.46,253.8,172521.0,253.21,254.39,252.46,253.8,172521.0
2019-10-01 09:30:00,255.32,256.12,253.54,253.99,72366.0,255.32,256.12,253.54,253.99,72366.0
2019-10-01 10:00:00,253.55,254.9,252.33,254.01,194173.0,253.55,254.9,252.33,254.01,194173.0
2019-10-01 11:00:00,253.89,253.89,251.06,251.28,132758.0,253.89,253.89,251.06,251.28,132758.0
2019-10-01 12:00:00,251.28,251.53,250.49,251.08,148848.0,251.28,251.53,250.49,251.08,148848.0
2019-10-01 13:00:00,251.03,251.19,249.82,250.3,134128.0,251.03,251.19,249.82,250.3,134128.0
2019-10-01 14:00:00,250.32,251.65,249.95,251.4,214819.0,250.32,251.65,249.95,251.4,214819.0
2019-10-01 15:00:00,251.4,251.43,249.71,250.14,277972.0,251.4,251.43,249.71,250.14,277972.0
2019-10-02 09:30:00,249.06,250.76,245.63,246.16,156887.0,249.06,250.76,245.63,246.16,156887.0
2019-10-02 10:00:00,246.3,247.48,243.54,244.87,291411.0,246.3,247.48,243.54,244.87,291411.0
2019-10-02 11:00:00,244.53,248.86,244.53,248.5,207997.0,244.53,248.86,244.53,248.5,207997.0
2019-10-02 12:00:00,248.38,248.38,245.02,245.31,112322.0,248.38,248.38,245.02,245.31,112322.0
2019-10-02 13:00:00,245.22,246.99,245.1,246.31,145050.0,245.22,246.99,245.1,246.31,145050.0
2019-10-02 14:00:00,246.3,247.62,246.05,246.15,79270.0,246.3,247.62,246.05,246.15,79270.0
2019-10-02 15:00:00,246.32,247.75,246.09,246.84,175207.0,246.32,247.75,246.09,246.84,175207.0
2019-10-03 09:30:00,247.77,248.78,245.43,247.58,67275.0,247.77,248.78,245.43,247.58,67275.0
2019-10-03 10:00:00,247.51,251.65,244.29,251.39,124167.0,247.51,251.65,244.29,251.39,124167.0
2019-10-03 11:00:00,251.17,254.74,250.96,252.12,191672.0,251.17,254.74,250.96,252.12,191672.0
2019-10-03 12:00:00,252.25,254.94,252.22,254.86,69802.0,252.25,254.94,252.22,254.86,69802.0
2019-10-03 13:00:00,254.87,256.56,254.44,256.35,128249.0,254.87,256.56,254.44,256.35,128249.0
2019-10-03 14:00:00,256.42,258.56,256.32,257.05,233304.0,256.42,258.56,256.32,257.05,233304.0
2019-10-03 15:00:00,257.52,257.62,256.35,257.46,265981.0,257.52,257.62,256.35,257.46,265981.0
2019-10-04 09:30:00,260.23,264.76,259.58,263.74,200582.0,260.23,264.76,259.58,263.74,200582.0
2019-10-04 10:00:00,263.97,265.23,262.25,263.44,398679.0,263.97,265.23,262.25,263.44,398679.0
2019-10-04 11:00:00,263.46,266.5,263.27,265.43,155653.0,263.46,266.5,263.27,265.43,155653.0
2019-10-04 12:00:00,265.35,266.76,265.27,266.51,98359.0,265.35,266.76,265.27,266.51,98359.0
2019-10-04 13:00:00,266.59,267.07,266.05,266.19,87967.0,266.59,267.07,266.05,266.19,87967.0
2019-10-04 14:00:00,266.14,266.51,265.59,266.06,71434.0,266.14,266.51,265.59,266.06,71434.0
2019-10-04 15:00:00,266.02,267.22,265.74,266.48,269716.0,266.02,267.22,265.74,266.48,269716.0
2019-10-07 09:30:00,266.23,269.24,266.23,268.09,136814.0,266.23,269.24,266.23,268.09,136814.0
2019-10-07 10:00:00,268.17,268.86,266.65,268.85,148607.0,268.17,268.86,266.65,268.85,148607.0
2019-10-07 11:00:00,268.82,269.64,268.14,269.23,77161.0,268.82,269.64,268.14,269.23,77161.0
2019-10-07 12:00:00,269.13,269.28,268.08,268.66,83930.0,269.13,269.28,268.08,268.66,83930.0
2019-10-07 13:00:00,268.78,269.72,267.78,269.55,110407.0,268.78,269.72,267.78,269.55,110407.0
2019-10-07 14:00:00,269.58,270.31,268.94,269.62,139223.0,269.58,270.31,268.94,269.62,139223.0
2019-10-07 15:00:00,269.67,270.5,267.91,267.98,393173.0,269.67,270.5,267.91,267.98,393173.0
2019-10-08 09:30:00,266.0,268.37,261.82,262.34,111745.0,266.0,268.37,261.82,262.34,111745.0
2019-10-08 10:00:00,262.34,262.97,259.18,262.31,120548.0,262.34,262.97,259.18,262.31,120548.0
2019-10-08 11:00:00,262.4,262.88,260.37,261.36,89240.0,262.4,262.88,260.37,261.36,89240.0
2019-10-08 12:00:00,261.44,262.59,260.99,261.76,58262.0,261.44,262.59,260.99,261.76,58262.0
2019-10-08 13:00:00,261.77,262.1,260.9,261.69,22834.0,261.77,262.1,260.9,261.69,22834.0
2019-10-08 14:00:00,261.71,262.68,259.75,260.33,124009.0,261.71,262.68,259.75,260.33,124009.0
2019-10-08 15:00:00,260.18,260.88,257.98,258.03,177345.0,260.18,260.88,257.98,258.03,177345.0
2019-10-09 09:30:00,260.84,262.47,259.48,260.71,53298.0,260.84,262.47,259.48,260.71,53298.0
2019-10-09 10:00:00,261.02,262.74,260.21,262.64,48248.0,261.02,262.74,260.21,262.64,48248.0
2019-10-09 11:00:00,262.85,262.85,260.93,261.95,30735.0,262.85,262.85,260.93,261.95,30735.0
2019-10-09 12:00:00,261.95,262.14,261.59,261.98,33398.0,261.95,262.14,261.59,261.98,33398.0
2019-10-09 13:00:00,262.0,262.24,259.78,259.95,169479.0,262.0,262.24,259.78,259.95,169479.0
2019-10-09 14:00:00,259.93,263.0,259.85,262.88,107079.0,259.93,263.0,259.85,262.88,107079.0
2019-10-09 15:00:00,262.93,263.52,261.86,262.03,113025.0,262.93,263.52,261.86,262.03,113025.0
2019-10-10 09:30:00,260.02,261.22,259.1,261.07,77793.0,260.02,261.22,259.1,261.07,77793.0
2019-10-10 10:00:00,261.0,263.21,259.65,263.14,99131.0,261.0,263.21,259.65,263.14,99131.0
2019-10-10 11:00:00,263.33,264.23,263.22,263.94,48704.0,263.33,264.23,263.22,263.94,48704.0
2019-10-10 12:00:00,263.95,264.29,262.4,264.17,63128.0,263.95,264.29,262.4,264.17,63128.0
2019-10-10 13:00:00,264.17,264.68,262.72,263.4,91592.0,264.17,264.68,262.72,263.4,91592.0
2019-10-10 14:00:00,263.11,263.47,262.07,262.46,18240.0,263.11,263.47,262.07,262.46,18240.0
2019-10-10 15:00:00,262.61,263.56,262.51,263.08,64914.0,262.61,263.56,262.51,263.08,64914.0
2019-10-11 09:30:00,268.06,270.7,266.31,268.97,128375.0,268.06,270.7,266.31,268.97,128375.0
2019-10-11 10:00:00,269.02,270.44,267.47,270.09,102887.0,269.02,270.44,267.47,270.09,102887.0
2019-10-11 11:00:00,269.98,270.3,268.66,269.61,86973.0,269.98,270.3,268.66,269.61,86973.0
2019-10-11 12:00:00,269.76,271.95,269.1,271.74,99633.0,269.76,271.95,269.1,271.74,99633.0
2019-10-11 13:00:00,271.86,273.96,271.84,273.85,246167.0,271.86,273.96,271.84,273.85,246167.0
2019-10-11 14:00:00,273.82,273.92,271.48,271.63,179549.0,273.82,273.92,271.48,271.63,179549.0
2019-10-11 15:00:00,271.64,272.6,269.58,270.32,236493.0,271.64,272.6,269.58,270.32,236493.0
2019-10-14 09:30:00,270.07,271.22,268.63,269.77,86228.0,270.07,271.22,268.63,269.77,86228.0
2019-10-14 10:00:00,270.12,270.72,267.86,270.04,117253.0,270.12,270.72,267.86,270.04,117253.0
2019-10-14 11:00:00,270.14,270.39,268.84,269.35,83969.0,270.14,270.39,268.84,269.35,83969.0
2019-10-14 12:00:00,269.55,269.92,268.25,268.3,31648.0,269.55,269.92,268.25,268.3,31648.0
2019-10-14 13:00:00,268.27,269.27,268.27,269.27,23331.0,268.27,269.27,268.27,269.27,23331.0
2019-10-14 14:00:00,269.32,270.05,269.1,269.89,30640.0,269.32,270.05,269.1,269.89,30640.0
2019-10-14 15:00:00,269.71,270.01,268.87,269.08,130216.0,269.71,270.01,268.87,269.08,130216.0
2019-10-15 09:30:00,270.44,273.2,270.0,272.71,81668.0,270.44,273.2,270.0,272.71,81668.0
2019-10-15 10:00:00,272.81,276.5,272.52,276.36,192964.0,272.81,276.5,272.52,276.36,192964.0
2019-10-15 11:00:00,276.35,276.49,273.59,273.89,195059.0,276.35,276.49,273.59,273.89,195059.0
2019-10-15 12:00:00,273.87,274.56,273.37,274.1,60993.0,273.87,274.56,273.37,274.1,60993.0
2019-10-15 13:00:00,274.25,275.86,274.01,275.62,70185.0,274.25,275.86,274.01,275.62,70185.0
2019-10-15 14:00:00,275.62,276.0,274.98,275.58,102544.0,275.62,276.0,274.98,275.58,102544.0
2019-10-15 15:00:00,275.53,275.56,274.03,274.39,272854.0,275.53,275.56,274.03,274.39,272854.0
2019-10-16 09:30:00,258.93,260.75,252.22,253.96,832411.0,258.93,260.75,252.22,253.96,832411.0
2019-10-16 10:00:00,253.82,257.0,251.6,254.37,563994.0,253.82,257.0,251.6,254.37,563994.0
2019-10-16 11:00:00,254.06,255.88,250.84,250.92,361905.0,254.06,255.88,250.84,250.92,361905.0
2019-10-16 12:00:00,251.01,252.4,249.6,251.69,411156.0,251.01,252.4,249.6,251.69,411156.0
2019-10-16 13:00:00,251.69,251.76,249.1,250.73,289861.0,251.69,251.76,249.1,250.73,289861.0
2019-10-16 14:00:00,250.73,255.36,250.47,254.22,484422.0,250.73,255.36,250.47,254.22,484422.0
2019-10-16 15:00:00,254.09,255.4,252.52,254.56,578462.0,254.09,255.4,252.52,254.56,578462.0
2019-10-17 09:30:00,258.29,259.06,253.51,258.07,191274.0,258.29,259.06,253.51,258.07,191274.0
2019-10-17 10:00:00,257.9,257.96,253.56,254.8,290298.0,257.9,257.96,253.56,254.8,290298.0
2019-10-17 11:00:00,254.6,255.74,254.23,254.94,288124.0,254.6,255.74,254.23,254.94,288124.0
2019-10-17 12:00:00,254.87,255.15,254.29,254.71,113504.0,254.87,255.15,254.29,254.71,113504.0
2019-10-17 13:00:00,254.67,254.67,252.65,253.21,114339.0,254.67,254.67,252.65,253.21,114339.0
2019-10-17 14:00:00,253.25,253.6,252.05,252.3,183350.0,253.25,253.6,252.05,252.3,183350.0
2019-10-17 15:00:00,252.34,254.57,252.15,254.38,281870.0,252.34,254.57,252.15,254.38,281870.0
2019-10-18 09:30:00,253.97,257.51,248.51,249.4,225958.0,253.97,257.51,248.51,249.4,225958.0
2019-10-18 10:00:00,249.21,250.68,248.13,249.47,555538.0,249.21,250.68,248.13,249.47,555538.0
2019-10-18 11:00:00,249.34,249.87,244.25,244.5,489493.0,249.34,249.87,244.25,244.5,489493.0
2019-10-18 12:00:00,244.46,245.41,240.62,244.09,664810.0,244.46,245.41,240.62,244.09,664810.0
2019-10-18 13:00:00,244.09,246.24,243.53,245.74,366782.0,244.09,246.24,243.53,245.74,366782.0
2019-10-18 14:00:00,245.83,246.0,243.89,244.71,371860.0,245.83,246.0,243.89,244.71,371860.0
2019-10-18 15:00:00,244.72,245.43,242.75,242.9,667328.0,244.72,245.43,242.75,242.9,667328.0
2019-10-21 09:30:00,245.09,245.81,239.1,241.81,284315.0,245.09,245.81,239.1,241.81,284315.0
2019-10-21 10:00:00,241.92,243.18,240.0,242.19,558196.0,241.92,243.18,240.0,242.19,558196.0
2019-10-21 11:00:00,242.2,242.38,239.91,240.3,308154.0,242.2,242.38,239.91,240.3,308154.0
2019-10-21 12:00:00,240.21,242.17,239.83,241.52,416881.0,240.21,242.17,239.83,241.52,416881.0
2019-10-21 13:00:00,241.55,242.94,241.39,241.77,215293.0,241.55,242.94,241.39,241.77,215293.0
2019-10-21 14:00:00,241.77,242.16,240.75,240.99,272797.0,241.77,242.16,240.75,240.99,272797.0
2019-10-21 15:00:00,241.03,241.31,240.29,240.9,427979.0,241.03,241.31,240.29,240.9,427979.0
2019-10-22 09:30:00,242.61,242.61,238.68,238.68,288507.0,242.61,242.61,238.68,238.68,288507.0
2019-10-22 10:00:00,238.79,239.25,231.79,232.21,902518.0,238.79,239.25,231.79,232.21,902518.0
2019-10-22 11:00:00,232.24,234.1,229.92,231.87,882886.0,232.24,234.1,229.92,231.87,882886.0
2019-10-22 12:00:00,231.97,234.2,231.72,233.8,468047.0,231.97,234.2,231.72,233.8,468047.0
2019-10-22 13:00:00,233.75,233.75,228.83,229.46,831489.0,233.75,233.75,228.83,229.46,831489.0
2019-10-22 14:00:00,229.37,231.17,227.96,228.47,795739.0,229.37,231.17,227.96,228.47,795739.0
2019-10-22 15:00:00,228.5,229.37,225.0,228.22,1026707.0,228.5,229.37,225.0,228.22,1026707.0
2019-10-23 09:30:00,216.3,225.73,213.99,224.66,2664116.0,216.3,225.73,213.99,224.66,2664116.0
2019-10-23 10:00:00,224.66,224.68,218.03,218.65,1865846.0,224.66,224.68,218.03,218.65,1865846.0
2019-10-23 11:00:00,218.61,220.02,216.09,216.24,1072965.0,218.61,220.02,216.09,216.24,1072965.0
2019-10-23 12:00:00,216.23,220.3,215.79,219.29,863557.0,216.23,220.3,215.79,219.29,863557.0
2019-10-23 13:00:00,219.29,219.79,218.08,218.19,455199.0,219.29,219.79,218.08,218.19,455199.0
2019-10-23 14:00:00,218.32,218.54,214.68,218.07,978146.0,218.32,218.54,214.68,218.07,978146.0
2019-10-23 15:00:00,218.06,221.24,217.98,220.01,1234754.0,218.06,221.24,217.98,220.01,1234754.0
2019-10-24 09:30:00,236.56,243.82,236.28,237.3,1816530.0,236.56,243.82,236.28,237.3,1816530.0
2019-10-24 10:00:00,237.18,239.18,232.25,235.72,1530047.0,237.18,239.18,232.25,235.72,1530047.0
2019-10-24 11:00:00,235.7,237.55,232.79,237.14,838924.0,235.7,237.55,232.79,237.14,838924.0
2019-10-24 12:00:00,237.09,238.31,236.21,236.75,516260.0,237.09,238.31,236.21,236.75,516260.0
2019-10-24 13:00:00,236.71,237.75,236.09,236.84,815888.0,236.71,237.75,236.09,236.84,815888.0
2019-10-24 14:00:00,236.88,238.25,236.57,237.02,545925.0,236.88,238.25,236.57,237.02,545925.0
2019-10-24 15:00:00,237.02,239.42,236.97,237.4,1038014.0,237.02,239.42,236.97,237.4,1038014.0
2019-10-25 09:30:00,238.3,239.98,234.06,238.95,254963.0,238.3,239.98,234.06,238.95,254963.0
2019-10-25 10:00:00,238.91,241.24,238.44,240.36,529769.0,238.91,241.24,238.44,240.36,529769.0
2019-10-25 11:00:00,240.22,240.65,239.1,240.29,339787.0,240.22,240.65,239.1,240.29,339787.0
2019-10-25 12:00:00,240.28,240.53,238.11,238.7,271182.0,240.28,240.53,238.11,238.7,271182.0
2019-10-25 13:00:00,238.86,240.0,238.85,239.4,116356.0,238.86,240.0,238.85,239.4,116356.0
2019-10-25 14:00:00,239.37,239.78,238.36,239.56,260297.0,239.37,239.78,238.36,239.56,260297.0
2019-10-25 15:00:00,239.54,241.5,239.22,241.22,558489.0,239.54,241.5,239.22,241.22,558489.0
2019-10-28 09:30:00,243.4,245.39,240.0,242.0,481534.0,243.4,245.39,240.0,242.0,481534.0
2019-10-28 10:00:00,242.14,244.34,240.74,243.31,733162.0,242.14,244.34,240.74,243.31,733162.0
2019-10-28 11:00:00,243.25,244.96,243.11,244.68,246578.0,243.25,244.96,243.11,244.68,246578.0
2019-10-28 12:00:00,244.71,245.4,244.0,244.69,296628.0,244.71,245.4,244.0,244.69,296628.0
2019-10-28 13:00:00,244.65,245.81,244.24,245.25,205166.0,244.65,245.81,244.24,245.25,205166.0
2019-10-28 14:00:00,245.25,246.28,244.91,245.67,232097.0,245.25,246.28,244.91,245.67,232097.0
2019-10-28 15:00:00,245.69,245.87,244.44,244.46,323333.0,245.69,245.87,244.44,244.46,323333.0
2019-10-29 09:30:00,243.99,248.98,242.77,248.9,251579.0,243.99,248.98,242.77,248.9,251579.0
2019-10-29 10:00:00,248.97,248.99,245.71,245.77,293913.0,248.97,248.99,245.71,245.77,293913.0
2019-10-29 11:00:00,245.87,246.36,243.14,243.61,185293.0,245.87,246.36,243.14,243.61,185293.0
2019-10-29 12:00:00,243.46,245.16,243.01,244.27,81488.0,243.46,245.16,243.01,244.27,81488.0
2019-10-29 13:00:00,244.33,245.07,242.5,242.56,70270.0,244.33,245.07,242.5,242.56,70270.0
2019-10-29 14:00:00,242.53,243.54,242.13,242.91,111212.0,242.53,243.54,242.13,242.91,111212.0
2019-10-29 15:00:00,242.9,243.06,240.82,241.04,244090.0,242.9,243.06,240.82,241.04,244090.0
2019-10-30 09:30:00,243.34,243.77,239.02,243.17,124580.0,243.34,243.77,239.02,243.17,124580.0
2019-10-30 10:00:00,243.17,248.44,242.7,248.26,283891.0,243.17,248.44,242.7,248.26,283891.0
2019-10-30 11:00:00,248.23,248.68,246.69,247.24,186019.0,248.23,248.68,246.69,247.24,186019.0
2019-10-30 12:00:00,247.31,248.07,246.85,247.3,68684.0,247.31,248.07,246.85,247.3,68684.0
2019-10-30 13:00:00,247.19,247.72,246.59,246.76,71576.0,247.19,247.72,246.59,246.76,71576.0
2019-10-30 14:00:00,246.5,248.67,246.1,248.5,100423.0,246.5,248.67,246.1,248.5,100423.0
2019-10-30 15:00:00,248.51,250.24,248.36,249.99,364147.0,248.51,250.24,248.36,249.99,364147.0
2019-10-31 09:30:00,249.96,250.81,244.06,244.81,119246.0,249.96,250.81,244.06,244.81,119246.0
2019-10-31 10:00:00,244.64,248.81,244.01,248.22,201120.0,244.64,248.81,244.01,248.22,201120.0
2019-10-31 11:00:00,248.45,250.06,247.12,248.34,112435.0,248.45,250.06,247.12,248.34,112435.0
2019-10-31 12:00:00,248.33,248.71,247.1,248.52,91323.0,248.33,248.71,247.1,248.52,91323.0
2019-10-31 13:00:00,248.45,248.72,247.89,248.31,78836.0,248.45,248.72,247.89,248.31,78836.0
2019-10-31 14:00:00,248.25,248.45,247.37,248.27,111470.0,248.25,248.45,247.37,248.27,111470.0
2019-10-31 15:00:00,248.25,248.36,246.81,247.27,193789.0,248.25,248.36,246.81,247.27,193789.0
2019-11-01 09:30:00,248.94,252.71,247.41,252.71,145491.0,248.94,252.71,247.41,252.71,145491.0
2019-11-01 10:00:00,252.44,256.16,251.76,252.12,597951.0,252.44,256.16,251.76,252.12,597951.0
2019-11-01 11:00:00,252.11,252.67,250.86,251.38,254568.0,252.11,252.67,250.86,251.38,254568.0
2019-11-01 12:00:00,251.41,253.37,251.07,251.59,171491.0,251.41,253.37,251.07,251.59,171491.0
2019-11-01 13:00:00,251.59,252.77,251.55,252.26,140136.0,251.59,252.77,251.55,252.26,140136.0
2019-11-01 14:00:00,252.25,253.21,252.24,252.69,179992.0,252.25,253.21,252.24,252.69,179992.0
2019-11-01 15:00:00,252.66,253.34,252.39,253.21,292801.0,252.66,253.34,252.39,253.21,292801.0
2019-11-04 09:30:00,254.49,255.58,250.62,251.01,112982.0,254.49,255.58,250.62,251.01,112982.0
2019-11-04 10:00:00,251.0,251.01,247.26,247.6,203417.0,251.0,251.01,247.26,247.6,203417.0
2019-11-04 11:00:00,247.5,247.53,245.05,246.06,133793.0,247.5,247.53,245.05,246.06,133793.0
2019-11-04 12:00:00,246.1,247.28,245.88,246.44,113386.0,246.1,247.28,245.88,246.44,113386.0
2019-11-04 13:00:00,246.44,247.71,246.07,247.61,140869.0,246.44,247.71,246.07,247.61,140869.0
2019-11-04 14:00:00,247.55,249.26,246.36,246.71,150724.0,247.55,249.26,246.36,246.71,150724.0
2019-11-04 15:00:00,246.76,247.07,245.27,246.0,334667.0,246.76,247.07,245.27,246.0,334667.0
2019-11-05 09:30:00,245.81,246.4,240.69,242.16,249844.0,245.81,246.4,240.69,242.16,249844.0
2019-11-05 10:00:00,242.95,243.58,239.13,239.87,397232.0,242.95,243.58,239.13,239.87,397232.0
2019-11-05 11:00:00,240.03,243.06,240.0,242.97,114764.0,240.03,243.06,240.0,242.97,114764.0
2019-11-05 12:00:00,242.99,244.34,242.84,243.2,203817.0,242.99,244.34,242.84,243.2,203817.0
2019-11-05 13:00:00,243.21,244.1,242.77,242.82,78645.0,243.21,244.1,242.77,242.82,78645.0
2019-11-05 14:00:00,242.9,243.07,241.78,241.94,79997.0,242.9,243.07,241.78,241.94,79997.0
2019-11-05 15:00:00,241.99,242.49,241.1,241.83,278347.0,241.99,242.49,241.1,241.83,278347.0
2019-11-06 09:30:00,241.75,242.73,238.97,239.54,128675.0,241.75,242.73,238.97,239.54,128675.0
2019-11-06 10:00:00,239.67,241.57,239.67,240.92,151700.0,239.67,241.57,239.67,240.92,151700.0
2019-11-06 11:00:00,240.92,241.22,239.62,240.75,99577.0,240.92,241.22,239.62,240.75,99577.0
2019-11-06 12:00:00,240.73,241.31,240.28,240.77,89367.0,240.73,241.31,240.28,240.77,89367.0
2019-11-06 13:00:00,240.84,241.02,239.61,239.99,86968.0,240.84,241.02,239.61,239.99,86968.0
2019-11-06 14:00:00,240.02,240.79,239.7,240.72,118502.0,240.02,240.79,239.7,240.72,118502.0
2019-11-06 15:00:00,240.61,241.45,240.29,241.35,241495.0,240.61,241.45,240.29,241.35,241495.0
2019-11-07 09:30:00,242.0,244.65,240.61,243.76,99394.0,242.0,244.65,240.61,243.76,99394.0
2019-11-07 10:00:00,243.9,243.91,240.5,242.2,252701.0,243.9,243.91,240.5,242.2,252701.0
2019-11-07 11:00:00,242.16,242.97,241.02,242.41,170430.0,242.16,242.97,241.02,242.41,170430.0
2019-11-07 12:00:00,242.38,242.38,240.1,240.1,89418.0,242.38,242.38,240.1,240.1,89418.0
2019-11-07 13:00:00,240.1,242.03,239.84,241.89,223121.0,240.1,242.03,239.84,241.89,223121.0
2019-11-07 14:00:00,241.82,241.99,240.28,240.94,147662.0,241.82,241.99,240.28,240.94,147662.0
2019-11-07 15:00:00,240.95,240.98,239.81,240.71,309142.0,240.95,240.98,239.81,240.71,309142.0
2019-11-08 09:30:00,239.92,242.0,238.29,241.04,176576.0,239.92,242.0,238.29,241.04,176576.0
2019-11-08 10:00:00,240.86,245.33,240.1,245.25,142091.0,240.86,245.33,240.1,245.25,142091.0
2019-11-08 11:00:00,245.33,245.58,243.93,245.3,124710.0,245.33,245.58,243.93,245.3,124710.0
2019-11-08 12:00:00,245.31,247.91,245.26,246.49,175733.0,245.31,247.91,245.26,246.49,175733.0
2019-11-08 13:00:00,246.46,247.17,246.34,246.73,94707.0,246.46,247.17,246.34,246.73,94707.0
2019-11-08 14:00:00,246.73,247.41,246.64,247.15,70179.0,246.73,247.41,246.64,247.15,70179.0
2019-11-08 15:00:00,247.15,249.2,246.92,248.62,511280.0,247.15,249.2,246.92,248.62,511280.0
2019-11-11 09:30:00,247.31,249.02,245.81,247.82,106832.0,247.31,249.02,245.81,247.82,106832.0
2019-11-11 10:00:00,247.81,249.5,247.69,248.54,153214.0,247.81,249.5,247.69,248.54,153214.0
2019-11-11 11:00:00,248.59,249.49,248.04,249.11,154188.0,248.59,249.49,248.04,249.11,154188.0
2019-11-11 12:00:00,249.21,249.32,248.2,248.4,124313.0,249.21,249.32,248.2,248.4,124313.0
2019-11-11 13:00:00,248.38,249.75,248.14,249.4,81673.0,248.38,249.75,248.14,249.4,81673.0
2019-11-11 14:00:00,249.47,250.0,249.14,249.22,117371.0,249.47,250.0,249.14,249.22,117371.0
2019-11-11 15:00:00,249.22,249.22,248.2,248.6,286126.0,249.22,249.22,248.2,248.6,286126.0
2019-11-12 09:30:00,249.29,253.28,249.2,252.65,93280.0,249.29,253.28,249.2,252.65,93280.0
2019-11-12 10:00:00,252.7,253.49,249.74,250.74,268589.0,252.7,253.49,249.74,250.74,268589.0
2019-11-12 11:00:00,250.72,251.9,250.65,251.3,125648.0,250.72,251.9,250.65,251.3,125648.0
2019-11-12 12:00:00,251.4,251.67,250.64,251.3,84662.0,251.4,251.67,250.64,251.3,84662.0
2019-11-12 13:00:00,251.33,252.36,251.23,251.57,94211.0,251.33,252.36,251.23,251.57,94211.0
2019-11-12 14:00:00,251.6,251.77,249.93,250.51,273263.0,251.6,251.77,249.93,250.51,273263.0
2019-11-12 15:00:00,250.5,252.63,250.42,252.53,332066.0,250.5,252.63,250.42,252.53,332066.0
2019-11-13 09:30:00,250.93,252.72,249.01,252.24,128889.0,250.93,252.72,249.01,252.24,128889.0
2019-11-13 10:00:00,252.35,255.11,252.35,254.82,209184.0,252.35,255.11,252.35,254.82,209184.0
2019-11-13 11:00:00,254.69,254.78,252.17,252.9,79992.0,254.69,254.78,252.17,252.9,79992.0
2019-11-13 12:00:00,252.86,252.94,251.77,251.86,106029.0,252.86,252.94,251.77,251.86,106029.0
2019-11-13 13:00:00,251.91,252.93,250.24,252.5,318871.0,251.91,252.93,250.24,252.5,318871.0
2019-11-13 14:00:00,252.32,252.55,250.42,252.22,188364.0,252.32,252.55,250.42,252.22,188364.0
2019-11-13 15:00:00,252.27,254.15,252.26,253.99,236182.0,252.27,254.15,252.26,253.99,236182.0
2019-11-14 09:30:00,252.77,255.0,249.47,250.61,125531.0,252.77,255.0,249.47,250.61,125531.0
2019-11-14 10:00:00,250.73,255.0,250.73,253.95,281805.0,250.73,255.0,250.73,253.95,281805.0
2019-11-14 11:00:00,254.02,255.41,253.27,253.27,209966.0,254.02,255.41,253.27,253.27,209966.0
2019-11-14 12:00:00,253.25,254.36,252.88,253.91,126428.0,253.25,254.36,252.88,253.91,126428.0
2019-11-14 13:00:00,253.94,255.0,253.51,253.52,138012.0,253.94,255.0,253.51,253.52,138012.0
2019-11-14 14:00:00,253.5,254.52,253.25,254.32,125587.0,253.5,254.52,253.25,254.32,125587.0
2019-11-14 15:00:00,254.33,254.82,253.61,253.9,263893.0,254.33,254.82,253.61,253.9,263893.0
2019-11-15 09:30:00,255.5,256.37,254.29,255.66,152672.0,255.5,256.37,254.29,255.66,152672.0
2019-11-15 10:00:00,255.78,256.8,255.56,256.42,241022.0,255.78,256.8,255.56,256.42,241022.0
2019-11-15 11:00:00,256.38,257.12,256.08,257.04,154272.0,256.38,257.12,256.08,257.04,154272.0
2019-11-15 12:00:00,257.0,257.35,256.57,257.31,107190.0,257.0,257.35,256.57,257.31,107190.0
2019-11-15 13:00:00,257.29,259.15,257.28,258.56,109252.0,257.29,259.15,257.28,258.56,109252.0
2019-11-15 14:00:00,258.62,259.86,258.46,259.44,129354.0,258.62,259.86,258.46,259.44,129354.0
2019-11-15 15:00:00,259.41,260.04,258.7,259.89,571650.0,259.41,260.04,258.7,259.89,571650.0
2019-11-18 09:30:00,258.0,264.5,257.3,262.69,236957.0,258.0,264.5,257.3,262.69,236957.0
2019-11-18 10:00:00,262.76,267.5,261.9,264.83,545476.0,262.76,267.5,261.9,264.83,545476.0
2019-11-18 11:00:00,264.87,268.42,264.68,268.42,266123.0,264.87,268.42,264.68,268.42,266123.0
2019-11-18 12:00:00,268.44,268.44,266.1,267.1,236130.0,268.44,268.44,266.1,267.1,236130.0
2019-11-18 13:00:00,266.95,267.63,265.84,267.06,219677.0,266.95,267.63,265.84,267.06,219677.0
2019-11-18 14:00:00,267.07,268.16,266.7,268.07,276833.0,267.07,268.16,266.7,268.07,276833.0
2019-11-18 15:00:00,268.0,268.45,265.93,266.32,331441.0,268.0,268.45,265.93,266.32,331441.0
2019-11-19 09:30:00,277.25,278.88,272.53,274.93,1585862.0,277.25,278.88,272.53,274.93,1585862.0
2019-11-19 10:00:00,274.9,278.28,274.83,278.05,1492307.0,274.9,278.28,274.83,278.05,1492307.0
2019-11-19 11:00:00,278.03,279.56,277.16,279.13,879921.0,278.03,279.56,277.16,279.13,879921.0
2019-11-19 12:00:00,279.13,279.9,277.57,279.57,554216.0,279.13,279.9,277.57,279.57,554216.0
2019-11-19 13:00:00,279.56,279.64,278.28,279.06,602371.0,279.56,279.64,278.28,279.06,602371.0
2019-11-19 14:00:00,279.05,279.29,277.94,278.29,742517.0,279.05,279.29,277.94,278.29,742517.0
2019-11-19 15:00:00,278.29,278.84,277.12,277.62,1597852.0,278.29,278.84,277.12,277.62,1597852.0
2019-11-20 09:30:00,276.88,284.3,276.65,281.94,754855.0,276.88,284.3,276.65,281.94,754855.0
2019-11-20 10:00:00,282.03,282.08,278.74,280.12,915043.0,282.03,282.08,278.74,280.12,915043.0
2019-11-20 11:00:00,280.05,282.0,279.65,280.26,629195.0,280.05,282.0,279.65,280.26,629195.0
2019-11-20 12:00:00,280.34,281.58,278.73,279.43,459491.0,280.34,281.58,278.73,279.43,459491.0
2019-11-20 13:00:00,279.47,280.7,277.49,280.18,488988.0,279.47,280.7,277.49,280.18,488988.0
2019-11-20 14:00:00,280.46,281.09,279.07,279.75,529261.0,280.46,281.09,279.07,279.75,529261.0
2019-11-20 15:00:00,279.76,284.11,279.76,282.91,2720021.0,279.76,284.11,279.76,282.91,2720021.0
2019-11-21 09:30:00,282.32,283.47,280.45,280.87,355925.0,282.32,283.47,280.45,280.87,355925.0
2019-11-21 10:00:00,280.86,281.11,278.1,279.38,552845.0,280.86,281.11,278.1,279.38,552845.0
2019-11-21 11:00:00,279.38,280.64,279.0,279.25,325910.0,279.38,280.64,279.0,279.25,325910.0
2019-11-21 12:00:00,279.13,280.09,278.27,279.25,250765.0,279.13,280.09,278.27,279.25,250765.0
2019-11-21 13:00:00,279.25,279.54,277.85,278.03,375351.0,279.25,279.54,277.85,278.03,375351.0
2019-11-21 14:00:00,278.01,279.2,277.75,278.69,197611.0,278.01,279.2,277.75,278.69,197611.0
2019-11-21 15:00:00,278.69,279.22,278.32,279.05,561245.0,278.69,279.22,278.32,279.05,561245.0
2019-11-22 09:30:00,280.0,280.85,277.02,277.54,117443.0,280.0,280.85,277.02,277.54,117443.0
2019-11-22 10:00:00,277.73,279.62,276.89,278.16,231424.0,277.73,279.62,276.89,278.16,231424.0
2019-11-22 11:00:00,278.09,279.0,277.63,278.24,171808.0,278.09,279.0,277.63,278.24,171808.0
2019-11-22 12:00:00,278.24,279.13,277.78,278.99,122961.0,278.24,279.13,277.78,278.99,122961.0
2019-11-22 13:00:00,278.93,279.84,278.57,279.63,127696.0,278.93,279.84,278.57,279.63,127696.0
2019-11-22 14:00:00,279.67,280.25,278.76,278.9,196640.0,279.67,280.25,278.76,278.9,196640.0
2019-11-22 15:00:00,278.94,280.19,278.86,279.98,396187.0,278.94,280.19,278.86,279.98,396187.0
2019-11-25 09:30:00,280.0,284.0,279.27,280.03,450393.0,280.0,284.0,279.27,280.03,450393.0
2019-11-25 10:00:00,280.07,281.16,278.41,280.17,315527.0,280.07,281.16,278.41,280.17,315527.0
2019-11-25 11:00:00,280.19,280.6,278.97,279.53,182665.0,280.19,280.6,278.97,279.53,182665.0
2019-11-25 12:00:00,279.64,279.65,278.43,279.01,132180.0,279.64,279.65,278.43,279.01,132180.0
2019-11-25 13:00:00,279.02,279.35,278.71,278.9,262874.0,279.02,279.35,278.71,278.9,262874.0
2019-11-25 14:00:00,278.89,279.99,278.87,279.8,251957.0,278.89,279.99,278.87,279.8,251957.0
2019-11-25 15:00:00,279.68,280.3,279.5,279.85,487483.0,279.68,280.3,279.5,279.85,487483.0
2019-11-26 09:30:00,281.0,281.14,279.04,279.31,79108.0,281.0,281.14,279.04,279.31,79108.0
2019-11-26 10:00:00,279.19,280.19,278.69,279.46,129505.0,279.19,280.19,278.69,279.46,129505.0
2019-11-26 11:00:00,279.46,280.18,279.36,279.52,93546.0,279.46,280.18,279.36,279.52,93546.0
2019-11-26 12:00:00,279.51,281.14,279.38,281.01,127470.0,279.51,281.14,279.38,281.01,127470.0
2019-11-26 13:00:00,281.04,281.15,279.87,279.91,89732.0,281.04,281.15,279.87,279.91,89732.0
2019-11-26 14:00:00,279.92,279.94,279.03,279.06,99629.0,279.92,279.94,279.03,279.06,99629.0
2019-11-26 15:00:00,279.04,279.33,278.62,278.95,259688.0,279.04,279.33,278.62,278.95,259688.0
2019-11-27 09:30:00,279.51,280.33,277.85,278.49,138076.0,279.51,280.33,277.85,278.49,138076.0
2019-11-27 10:00:00,278.49,281.4,278.48,278.89,175268.0,278.49,281.4,278.48,278.89,175268.0
2019-11-27 11:00:00,278.97,281.09,278.97,280.89,85041.0,278.97,281.09,278.97,280.89,85041.0
2019-11-27 12:00:00,280.86,281.49,280.55,280.86,90207.0,280.86,281.49,280.55,280.86,90207.0
2019-11-27 13:00:00,280.92,281.3,279.99,280.15,62585.0,280.92,281.3,279.99,280.15,62585.0
2019-11-27 14:00:00,280.1,280.68,279.67,279.67,97200.0,280.1,280.68,279.67,279.67,97200.0
2019-11-27 15:00:00,279.66,281.38,279.44,281.28,198576.0,279.66,281.38,279.44,281.28,198576.0
2019-11-29 09:30:00,280.97,281.53,280.1,280.8,87800.0,280.97,281.53,280.1,280.8,87800.0
2019-11-29 10:00:00,280.67,281.88,280.48,281.87,90181.0,280.67,281.88,280.48,281.87,90181.0
2019-11-29 11:00:00,281.81,282.4,281.09,282.01,65710.0,281.81,282.4,281.09,282.01,65710.0
2019-11-29 12:00:00,282.07,283.49,281.35,283.02,166711.0,282.07,283.49,281.35,283.02,166711.0
2019-12-02 09:30:00,283.0,283.0,273.11,273.3,228526.0,283.0,283.0,273.11,273.3,228526.0
2019-12-02 10:00:00,273.21,274.5,269.5,271.18,332717.0,273.21,274.5,269.5,271.18,332717.0
2019-12-02 11:00:00,271.08,274.42,270.99,273.76,161476.0,271.08,274.42,270.99,273.76,161476.0
2019-12-02 12:00:00,273.88,275.49,273.27,274.89,146303.0,273.88,275.49,273.27,274.89,146303.0
2019-12-02 13:00:00,274.94,277.72,274.77,277.3,121148.0,274.94,277.72,274.77,277.3,121148.0
2019-12-02 14:00:00,277.27,277.27,276.19,277.06,144689.0,277.27,277.27,276.19,277.06,144689.0
2019-12-02 15:00:00,277.09,278.0,276.39,277.45,370775.0,277.09,278.0,276.39,277.45,370775.0
2019-12-03 09:30:00,271.79,276.82,271.06,276.82,219888.0,271.79,276.82,271.06,276.82,219888.0
2019-12-03 10:00:00,276.73,279.8,275.6,277.04,437823.0,276.73,279.8,275.6,277.04,437823.0
2019-12-03 11:00:00,277.22,277.97,276.3,277.36,107580.0,277.22,277.97,276.3,277.36,107580.0
2019-12-03 12:00:00,277.38,279.03,276.92,278.66,143668.0,277.38,279.03,276.92,278.66,143668.0
2019-12-03 13:00:00,278.6,280.0,278.19,278.64,181362.0,278.6,280.0,278.19,278.64,181362.0
2019-12-03 14:00:00,278.69,279.28,277.59,278.29,67526.0,278.69,279.28,277.59,278.29,67526.0
2019-12-03 15:00:00,278.31,279.7,277.85,279.0,227496.0,278.31,279.7,277.85,279.0,227496.0
2019-12-04 09:30:00,277.87,277.87,274.29,276.47,161500.0,277.87,277.87,274.29,276.47,161500.0
2019-12-04 10:00:00,276.44,278.07,274.36,276.0,160650.0,276.44,278.07,274.36,276.0,160650.0
2019-12-04 11:00:00,275.89,276.15,273.18,273.2,133312.0,275.89,276.15,273.18,273.2,133312.0
2019-12-04 12:00:00,273.17,275.04,272.94,273.95,84699.0,273.17,275.04,272.94,273.95,84699.0
2019-12-04 13:00:00,273.99,274.04,272.8,273.22,188618.0,273.99,274.04,272.8,273.22,188618.0
2019-12-04 14:00:00,273.39,274.2,273.11,274.06,185855.0,273.39,274.2,273.11,274.06,185855.0
2019-12-04 15:00:00,274.05,274.64,273.4,273.92,305417.0,274.05,274.64,273.4,273.92,305417.0
2019-12-05 09:30:00,273.0,277.25,272.9,274.16,106987.0,273.0,277.25,272.9,274.16,106987.0
2019-12-05 10:00:00,274.49,274.66,271.86,273.32,141749.0,274.49,274.66,271.86,273.32,141749.0
2019-12-05 11:00:00,273.25,274.33,272.81,273.46,68179.0,273.25,274.33,272.81,273.46,68179.0
2019-12-05 12:00:00,273.35,273.72,272.59,272.59,32883.0,273.35,273.72,272.59,272.59,32883.0
2019-12-05 13:00:00,272.5,273.48,272.46,273.43,29835.0,272.5,273.48,272.46,273.43,29835.0
2019-12-05 14:00:00,273.35,273.84,272.81,273.4,55981.0,273.35,273.84,272.81,273.4,55981.0
2019-12-05 15:00:00,273.38,273.59,272.67,273.13,215276.0,273.38,273.59,272.67,273.13,215276.0
2019-12-06 09:30:00,274.9,275.31,273.27,274.03,103045.0,274.9,275.31,273.27,274.03,103045.0
2019-12-06 10:00:00,274.01,274.33,272.2,272.52,142681.0,274.01,274.33,272.2,272.52,142681.0
2019-12-06 11:00:00,272.56,273.1,271.62,271.82,159541.0,272.56,273.1,271.62,271.82,159541.0
2019-12-06 12:00:00,271.88,272.92,271.54,271.9,151134.0,271.88,272.92,271.54,271.9,151134.0
2019-12-06 13:00:00,271.93,271.93,270.01,270.44,157754.0,271.93,271.93,270.01,270.44,157754.0
2019-12-06 14:00:00,270.36,271.41,269.62,271.16,128533.0,270.36,271.41,269.62,271.16,128533.0
2019-12-06 15:00:00,271.19,272.26,270.71,271.95,279466.0,271.19,272.26,270.71,271.95,279466.0
2019-12-09 09:30:00,271.77,272.6,270.35,270.99,62725.0,271.77,272.6,270.35,270.99,62725.0
2019-12-09 10:00:00,271.03,271.48,270.07,271.14,100697.0,271.03,271.48,270.07,271.14,100697.0
2019-12-09 11:00:00,271.1,271.16,269.61,270.23,98674.0,271.1,271.16,269.61,270.23,98674.0
2019-12-09 12:00:00,270.25,271.39,270.09,271.33,51411.0,270.25,271.39,270.09,271.33,51411.0
2019-12-09 13:00:00,271.3,271.6,270.51,271.6,60246.0,271.3,271.6,270.51,271.6,60246.0
2019-12-09 14:00:00,271.61,271.64,270.28,270.38,59440.0,271.61,271.64,270.28,270.38,59440.0
2019-12-09 15:00:00,270.34,270.77,269.73,269.82,170396.0,270.34,270.77,269.73,269.82,170396.0
2019-12-10 09:30:00,270.0,272.45,268.82,272.0,106447.0,270.0,272.45,268.82,272.0,106447.0
2019-12-10 10:00:00,271.77,272.03,269.2,269.35,104593.0,271.77,272.03,269.2,269.35,104593.0
2019-12-10 11:00:00,269.39,270.57,268.1,268.37,116444.0,269.39,270.57,268.1,268.37,116444.0
2019-12-10 12:00:00,268.36,268.78,267.63,268.42,90629.0,268.36,268.78,267.63,268.42,90629.0
2019-12-10 13:00:00,268.43,268.94,267.14,267.22,71113.0,268.43,268.94,267.14,267.22,71113.0
2019-12-10 14:00:00,267.31,267.7,266.92,267.1,89359.0,267.31,267.7,266.92,267.1,89359.0
2019-12-10 15:00:00,267.06,267.28,266.2,266.86,335092.0,267.06,267.28,266.2,266.86,335092.0
2019-12-11 09:30:00,266.0,266.98,263.53,266.16,173532.0,266.0,266.98,263.53,266.16,173532.0
2019-12-11 10:00:00,266.17,266.51,264.58,265.0,239486.0,266.17,266.51,264.58,265.0,239486.0
2019-12-11 11:00:00,264.91,266.32,264.87,265.63,125014.0,264.91,266.32,264.87,265.63,125014.0
2019-12-11 12:00:00,265.61,266.52,265.14,265.37,150015.0,265.61,266.52,265.14,265.37,150015.0
2019-12-11 13:00:00,265.4,265.73,264.81,265.15,82687.0,265.4,265.73,264.81,265.15,82687.0
2019-12-11 14:00:00,265.15,268.04,264.76,267.78,229229.0,265.15,268.04,264.76,267.78,229229.0
2019-12-11 15:00:00,267.83,268.19,267.27,267.3,211872.0,267.83,268.19,267.27,267.3,211872.0
2019-12-12 09:30:00,266.36,266.78,264.08,266.49,118588.0,266.36,266.78,264.08,266.49,118588.0
2019-12-12 10:00:00,266.42,268.59,265.32,268.28,178104.0,266.42,268.59,265.32,268.28,178104.0
2019-12-12 11:00:00,268.31,268.41,266.03,267.33,145358.0,268.31,268.41,266.03,267.33,145358.0
2019-12-12 12:00:00,267.35,267.57,266.35,266.35,119496.0,267.35,267.57,266.35,266.35,119496.0
2019-12-12 13:00:00,266.46,266.8,265.8,265.87,116186.0,266.46,266.8,265.8,265.87,116186.0
2019-12-12 14:00:00,265.91,266.95,265.07,265.68,173000.0,265.91,266.95,265.07,265.68,173000.0
2019-12-12 15:00:00,265.68,267.33,265.3,265.65,584582.0,265.68,267.33,265.3,265.65,584582.0
2019-12-13 09:30:00,265.64,272.0,263.98,272.0,228047.0,265.64,272.0,263.98,272.0,228047.0
2019-12-13 10:00:00,271.9,272.91,270.36,272.15,194250.0,271.9,272.91,270.36,272.15,194250.0
2019-12-13 11:00:00,272.15,273.8,271.01,273.01,194034.0,272.15,273.8,271.01,273.01,194034.0
2019-12-13 12:00:00,273.01,273.02,271.7,272.42,100095.0,273.01,273.02,271.7,272.42,100095.0
2019-12-13 13:00:00,272.45,273.28,271.66,272.2,89272.0,272.45,273.28,271.66,272.2,89272.0
2019-12-13 14:00:00,272.36,273.06,271.94,272.76,126514.0,272.36,273.06,271.94,272.76,126514.0
2019-12-13 15:00:00,272.82,273.33,272.13,272.98,299735.0,272.82,273.33,272.13,272.98,299735.0
2019-12-16 09:30:00,274.33,279.65,274.11,279.5,281235.0,274.33,279.65,274.11,279.5,281235.0
2019-12-16 10:00:00,279.49,280.36,278.6,280.27,200583.0,279.49,280.36,278.6,280.27,200583.0
2019-12-16 11:00:00,280.26,280.3,278.75,279.06,168399.0,280.26,280.3,278.75,279.06,168399.0
2019-12-16 12:00:00,279.02,280.24,278.23,279.97,101496.0,279.02,280.24,278.23,279.97,101496.0
2019-12-16 13:00:00,280.02,281.56,279.69,281.26,120732.0,280.02,281.56,279.69,281.26,120732.0
2019-12-16 14:00:00,281.3,281.46,280.2,281.16,82946.0,281.3,281.46,280.2,281.16,82946.0
2019-12-16 15:00:00,281.14,281.8,280.82,281.74,298211.0,281.14,281.8,280.82,281.74,298211.0
2019-12-17 09:30:00,279.95,281.03,274.39,277.33,223309.0,279.95,281.03,274.39,277.33,223309.0
2019-12-17 10:00:00,277.29,280.59,276.56,279.76,203131.0,277.29,280.59,276.56,279.76,203131.0
2019-12-17 11:00:00,279.83,280.42,279.25,280.32,89085.0,279.83,280.42,279.25,280.32,89085.0
2019-12-17 12:00:00,280.37,280.46,279.16,279.77,67402.0,280.37,280.46,279.16,279.77,67402.0
2019-12-17 13:00:00,279.74,279.79,278.57,279.01,53483.0,279.74,279.79,278.57,279.01,53483.0
2019-12-17 14:00:00,279.02,279.05,276.66,276.78,102524.0,279.02,279.05,276.66,276.78,102524.0
2019-12-17 15:00:00,276.77,277.67,276.06,276.08,240644.0,276.77,277.67,276.06,276.08,240644.0
2019-12-18 09:30:00,277.43,278.52,276.09,277.03,56241.0,277.43,278.52,276.09,277.03,56241.0
2019-12-18 10:00:00,277.21,278.15,276.55,277.69,77355.0,277.21,278.15,276.55,277.69,77355.0
2019-12-18 11:00:00,277.64,280.18,277.15,280.08,124613.0,277.64,280.18,277.15,280.08,124613.0
2019-12-18 12:00:00,280.13,280.14,278.74,278.76,41684.0,280.13,280.14,278.74,278.76,41684.0
2019-12-18 13:00:00,278.78,278.9,277.76,278.45,57094.0,278.78,278.9,277.76,278.45,57094.0
2019-12-18 14:00:00,278.5,278.85,278.03,278.43,70922.0,278.5,278.85,278.03,278.43,70922.0
2019-12-18 15:00:00,278.53,278.82,277.27,277.27,155790.0,278.53,278.82,277.27,277.27,155790.0
2019-12-19 09:30:00,277.45,278.44,275.33,276.5,68638.0,277.45,278.44,275.33,276.5,68638.0
2019-12-19 10:00:00,276.46,277.1,275.67,276.89,78813.0,276.46,277.1,275.67,276.89,78813.0
2019-12-19 11:00:00,276.85,278.2,276.58,277.65,69486.0,276.85,278.2,276.58,277.65,69486.0
2019-12-19 12:00:00,277.75,278.95,277.75,278.5,77221.0,277.75,278.95,277.75,278.5,77221.0
2019-12-19 13:00:00,278.5,279.11,278.45,278.72,92318.0,278.5,279.11,278.45,278.72,92318.0
2019-12-19 14:00:00,278.66,278.78,277.96,278.11,74517.0,278.66,278.78,277.96,278.11,74517.0
2019-12-19 15:00:00,278.07,278.69,277.75,278.45,253872.0,278.07,278.69,277.75,278.45,253872.0
2019-12-20 09:30:00,280.52,282.49,279.3,279.65,240114.0,280.52,282.49,279.3,279.65,240114.0
2019-12-20 10:00:00,279.83,280.49,278.76,279.52,69480.0,279.83,280.49,278.76,279.52,69480.0
2019-12-20 11:00:00,279.47,280.12,278.97,278.99,67501.0,279.47,280.12,278.97,278.99,67501.0
2019-12-20 12:00:00,279.11,280.68,279.08,280.55,40067.0,279.11,280.68,279.08,280.55,40067.0
2019-12-20 13:00:00,280.6,281.36,280.21,281.25,53643.0,280.6,281.36,280.21,281.25,53643.0
2019-12-20 14:00:00,281.23,281.86,280.99,281.48,51412.0,281.23,281.86,280.99,281.48,51412.0
2019-12-20 15:00:00,281.27,282.83,280.97,282.6,240016.0,281.27,282.83,280.97,282.6,240016.0
2019-12-23 09:30:00,283.05,287.44,281.71,287.17,266194.0,283.05,287.44,281.71,287.17,266194.0
2019-12-23 10:00:00,287.18,287.24,284.23,286.28,188842.0,287.18,287.24,284.23,286.28,188842.0
2019-12-23 11:00:00,286.3,286.42,283.11,283.9,157422.0,286.3,286.42,283.11,283.9,157422.0
2019-12-23 12:00:00,283.83,284.79,283.55,283.94,56110.0,283.83,284.79,283.55,283.94,56110.0
2019-12-23 13:00:00,283.96,285.0,283.9,283.94,41701.0,283.96,285.0,283.9,283.94,41701.0
2019-12-23 14:00:00,283.92,284.18,283.08,283.33,45092.0,283.92,284.18,283.08,283.33,45092.0
2019-12-23 15:00:00,283.44,283.89,282.74,283.27,218212.0,283.44,283.89,282.74,283.27,218212.0
2019-12-24 09:30:00,283.9,284.69,282.57,282.58,42289.0,283.9,284.69,282.57,282.58,42289.0
2019-12-24 10:00:00,282.68,284.36,282.68,284.07,43046.0,282.68,284.36,282.68,284.07,43046.0
2019-12-24 11:00:00,283.95,284.45,283.55,284.24,25827.0,283.95,284.45,283.55,284.24,25827.0
2019-12-24 12:00:00,284.31,284.92,283.77,284.12,46176.0,284.31,284.92,283.77,284.12,46176.0
2019-12-26 09:30:00,284.76,286.96,284.76,286.07,41203.0,284.76,286.96,284.76,286.07,41203.0
2019-12-26 10:00:00,286.16,288.08,286.15,287.4,59071.0,286.16,288.08,286.15,287.4,59071.0
2019-12-26 11:00:00,287.32,287.63,286.38,287.2,41656.0,287.32,287.63,286.38,287.2,41656.0
2019-12-26 12:00:00,287.21,287.54,286.88,287.41,27707.0,287.21,287.54,286.88,287.41,27707.0
2019-12-26 13:00:00,287.43,287.62,286.34,287.14,44468.0,287.43,287.62,286.34,287.14,44468.0
2019-12-26 14:00:00,287.14,287.32,285.94,285.96,35230.0,287.14,287.32,285.94,285.96,35230.0
2019-12-26 15:00:00,285.98,286.24,285.09,286.2,141227.0,285.98,286.24,285.09,286.2,141227.0
2019-12-27 09:30:00,288.07,288.07,284.11,284.62,52045.0,288.07,288.07,284.11,284.62,52045.0
2019-12-27 10:00:00,284.64,287.67,284.43,287.54,158076.0,284.64,287.67,284.43,287.54,158076.0
2019-12-27 11:00:00,287.5,287.62,286.12,286.15,92485.0,287.5,287.62,286.12,286.15,92485.0
2019-12-27 12:00:00,286.04,287.15,285.86,287.15,39940.0,286.04,287.15,285.86,287.15,39940.0
2019-12-27 13:00:00,287.09,287.16,286.8,286.99,40375.0,287.09,287.16,286.8,286.99,40375.0
2019-12-27 14:00:00,286.96,287.29,286.79,286.95,52245.0,286.96,287.29,286.79,286.95,52245.0
2019-12-27 15:00:00,286.93,287.94,286.38,286.86,135253.0,286.93,287.94,286.38,286.86,135253.0
2019-12-30 09:30:00,286.28,286.42,277.75,279.42,118201.0,286.28,286.42,277.75,279.42,118201.0
2019-12-30 10:00:00,279.96,283.41,278.91,282.37,134324.0,279.96,283.41,278.91,282.37,134324.0
2019-12-30 11:00:00,282.26,283.27,281.19,282.74,122129.0,282.26,283.27,281.19,282.74,122129.0
2019-12-30 12:00:00,282.81,284.13,282.34,283.63,44344.0,282.81,284.13,282.34,283.63,44344.0
2019-12-30 13:00:00,283.64,284.19,283.18,283.87,50464.0,283.64,284.19,283.18,283.87,50464.0
2019-12-30 14:00:00,283.91,284.27,282.64,282.77,93686.0,283.91,284.27,282.64,282.77,93686.0
2019-12-30 15:00:00,282.86,283.69,282.6,282.82,136978.0,282.86,283.69,282.6,282.82,136978.0
2019-12-31 09:30:00,280.41,283.85,279.79,282.03,38778.0,280.41,283.85,279.79,282.03,38778.0
2019-12-31 10:00:00,282.2,282.53,281.3,281.82,58432.0,282.2,282.53,281.3,281.82,58432.0
2019-12-31 11:00:00,281.77,282.3,281.26,281.43,57633.0,281.77,282.3,281.26,281.43,57633.0
2019-12-31 12:00:00,281.45,282.24,281.4,281.9,63614.0,281.45,282.24,281.4,281.9,63614.0
2019-12-31 13:00:00,281.95,282.32,281.61,281.74,50353.0,281.95,282.32,281.61,281.74,50353.0
2019-12-31 14:00:00,281.79,282.49,281.78,282.0,60577.0,281.79,282.49,281.78,282.0,60577.0
2019-12-31 15:00:00,281.94,282.69,281.78,282.28,198369.0,281.94,282.69,281.78,282.28,198369.0
2020-01-02 09:30:00,284.96,291.68,284.22,289.75,285547.0,284.96,291.68,284.22,289.75,285547.0
2020-01-02 10:00:00,289.74,289.74,287.1,288.57,172996.0,289.74,289.74,287.1,288.57,172996.0
2020-01-02 11:00:00,288.6,289.29,287.6,288.85,119437.0,288.6,289.29,287.6,288.85,119437.0
2020-01-02 12:00:00,288.83,290.38,288.48,290.24,96917.0,288.83,290.38,288.48,290.24,96917.0
2020-01-02 13:00:00,290.2,290.2,288.71,289.19,116925.0,290.2,290.2,288.71,289.19,116925.0
2020-01-02 14:00:00,289.16,291.06,289.11,290.29,113592.0,289.16,291.06,289.11,290.29,113592.0
2020-01-02 15:00:00,290.24,291.27,289.88,291.27,218070.0,290.24,291.27,289.88,291.27,218070.0
2020-01-03 09:30:00,286.9,291.1,286.5,290.44,75871.0,286.9,291.1,286.5,290.44,75871.0
2020-01-03 10:00:00,290.29,291.22,289.29,290.32,85249.0,290.29,291.22,289.29,290.32,85249.0
2020-01-03 11:00:00,290.32,290.99,289.51,290.92,52936.0,290.32,290.99,289.51,290.92,52936.0
2020-01-03 12:00:00,290.92,292.66,290.85,292.37,50380.0,290.92,292.66,290.85,292.37,50380.0
2020-01-03 13:00:00,292.37,293.06,291.62,292.71,70698.0,292.37,293.06,291.62,292.71,70698.0
2020-01-03 14:00:00,292.61,292.68,290.78,291.99,90106.0,292.61,292.68,290.78,291.99,90106.0
2020-01-03 15:00:00,291.93,292.6,290.84,290.86,182673.0,291.93,292.6,290.84,290.86,182673.0
2020-01-06 09:30:00,285.19,289.96,284.6,289.38,156530.0,285.19,289.96,284.6,289.38,156530.0
2020-01-06 10:00:00,289.49,290.67,288.92,290.0,138264.0,289.49,290.67,288.92,290.0,138264.0
2020-01-06 11:00:00,290.06,290.48,288.1,290.33,122039.0,290.06,290.48,288.1,290.33,122039.0
2020-01-06 12:00:00,290.32,290.37,288.74,289.68,70998.0,290.32,290.37,288.74,289.68,70998.0
2020-01-06 13:00:00,289.68,291.72,289.54,291.33,121770.0,289.68,291.72,289.54,291.33,121770.0
2020-01-06 14:00:00,291.3,293.29,291.1,293.2,100677.0,291.3,293.29,291.1,293.2,100677.0
2020-01-06 15:00:00,293.21,293.41,292.01,292.81,251198.0,293.21,293.41,292.01,292.81,251198.0
2020-01-07 09:30:00,293.22,293.44,288.03,290.82,136825.0,293.22,293.44,288.03,290.82,136825.0
2020-01-07 10:00:00,290.96,293.25,289.93,293.24,141042.0,290.96,293.25,289.93,293.24,141042.0
2020-01-07 11:00:00,293.08,293.71,292.35,293.19,134304.0,293.08,293.71,292.35,293.19,134304.0
2020-01-07 12:00:00,293.11,294.58,292.98,293.17,110252.0,293.11,294.58,292.98,293.17,110252.0
2020-01-07 13:00:00,293.22,294.44,292.92,294.04,136971.0,293.22,294.44,292.92,294.04,136971.0
2020-01-07 14:00:00,294.09,294.14,293.01,293.44,79520.0,294.09,294.14,293.01,293.44,79520.0
2020-01-07 15:00:00,293.45,294.09,292.82,292.91,222595.0,293.45,294.09,292.82,292.91,222595.0
2020-01-08 09:30:00,294.56,296.22,293.24,295.64,142296.0,294.56,296.22,293.24,295.64,142296.0
2020-01-08 10:00:00,295.68,297.09,295.02,295.35,159989.0,295.68,297.09,295.02,295.35,159989.0
2020-01-08 11:00:00,295.42,297.69,294.6,297.3,190838.0,295.42,297.69,294.6,297.3,190838.0
2020-01-08 12:00:00,297.43,297.64,296.68,297.0,202011.0,297.43,297.64,296.68,297.0,202011.0
2020-01-08 13:00:00,296.99,297.11,295.77,296.26,123869.0,296.99,297.11,295.77,296.26,123869.0
2020-01-08 14:00:00,296.31,297.17,296.21,296.74,125749.0,296.31,297.17,296.21,296.74,125749.0
2020-01-08 15:00:00,296.74,297.58,295.2,295.66,281706.0,296.74,297.58,295.2,295.66,281706.0
2020-01-09 09:30:00,297.3,298.0,294.22,295.68,134958.0,297.3,298.0,294.22,295.68,134958.0
2020-01-09 10:00:00,295.56,297.0,295.15,296.88,120912.0,295.56,297.0,295.15,296.88,120912.0
2020-01-09 11:00:00,296.87,299.77,296.83,298.96,111230.0,296.87,299.77,296.83,298.96,111230.0
2020-01-09 12:00:00,299.02,299.26,296.43,297.07,88381.0,299.02,299.26,296.43,297.07,88381.0
2020-01-09 13:00:00,297.02,298.47,296.79,298.4,70192.0,297.02,298.47,296.79,298.4,70192.0
2020-01-09 14:00:00,298.38,299.29,298.01,299.21,93348.0,298.38,299.29,298.01,299.21,93348.0
2020-01-09 15:00:00,299.16,299.59,298.66,299.25,197698.0,299.16,299.59,298.66,299.25,197698.0
2020-01-10 09:30:00,300.72,302.43,299.81,301.19,126961.0,300.72,302.43,299.81,301.19,126961.0
2020-01-10 10:00:00,301.19,303.39,300.89,302.83,135215.0,301.19,303.39,300.89,302.83,135215.0
2020-01-10 11:00:00,302.79,302.81,300.65,300.81,108328.0,302.79,302.81,300.65,300.81,108328.0
2020-01-10 12:00:00,300.8,300.86,298.88,300.45,89311.0,300.8,300.86,298.88,300.45,89311.0
2020-01-10 13:00:00,300.37,301.54,300.34,300.97,67439.0,300.37,301.54,300.34,300.97,67439.0
2020-01-10 14:00:00,301.07,301.23,299.74,300.23,79702.0,301.07,301.23,299.74,300.23,79702.0
2020-01-10 15:00:00,300.24,300.24,297.45,298.89,234048.0,300.24,300.24,297.45,298.89,234048.0
2020-01-13 09:30:00,302.35,304.17,301.0,302.15,96043.0,302.35,304.17,301.0,302.15,96043.0
2020-01-13 10:00:00,301.98,303.57,301.65,302.12,112716.0,301.98,303.57,301.65,302.12,112716.0
2020-01-13 11:00:00,302.13,304.4,301.91,304.4,78517.0,302.13,304.4,301.91,304.4,78517.0
2020-01-13 12:00:00,304.4,305.34,303.9,304.16,101438.0,304.4,305.34,303.9,304.16,101438.0
2020-01-13 13:00:00,304.18,305.86,303.81,305.13,98064.0,304.18,305.86,303.81,305.13,98064.0
2020-01-13 14:00:00,305.07,305.81,304.6,304.85,60400.0,305.07,305.81,304.6,304.85,60400.0
2020-01-13 15:00:00,304.85,304.92,303.23,303.85,258082.0,304.85,304.92,303.23,303.85,258082.0
2020-01-14 09:30:00,303.85,306.0,301.43,301.97,104870.0,303.85,306.0,301.43,301.97,104870.0
2020-01-14 10:00:00,301.86,305.07,301.61,303.2,121994.0,301.86,305.07,301.61,303.2,121994.0
2020-01-14 11:00:00,303.19,303.76,302.52,303.48,82254.0,303.19,303.76,302.52,303.48,82254.0
2020-01-14 12:00:00,303.45,305.02,303.38,304.58,104884.0,303.45,305.02,303.38,304.58,104884.0
2020-01-14 13:00:00,304.57,304.76,302.84,302.84,152261.0,304.57,304.76,302.84,302.84,152261.0
2020-01-14 14:00:00,302.77,304.01,302.19,303.16,80639.0,302.77,304.01,302.19,303.16,80639.0
2020-01-14 15:00:00,303.15,303.15,301.37,301.43,277048.0,303.15,303.15,301.37,301.43,277048.0
2020-01-15 09:30:00,302.0,305.0,301.9,304.83,195492.0,302.0,305.0,301.9,304.83,195492.0
2020-01-15 10:00:00,304.86,307.73,304.73,306.71,141526.0,304.86,307.73,304.73,306.71,141526.0
2020-01-15 11:00:00,306.51,307.6,306.15,307.46,88416.0,306.51,307.6,306.15,307.46,88416.0
2020-01-15 12:00:00,307.48,307.6,305.69,305.78,105503.0,307.48,307.6,305.69,305.78,105503.0
2020-01-15 13:00:00,305.72,307.31,305.56,306.09,117701.0,305.72,307.31,305.56,306.09,117701.0
2020-01-15 14:00:00,306.12,307.14,305.98,306.22,63201.0,306.12,307.14,305.98,306.22,63201.0
2020-01-15 15:00:00,306.19,306.28,303.84,304.87,176650.0,306.19,306.28,303.84,304.87,176650.0
2020-01-16 09:30:00,306.0,309.72,305.34,306.76,136637.0,306.0,309.72,305.34,306.76,136637.0
2020-01-16 10:00:00,306.94,307.94,305.4,307.14,129636.0,306.94,307.94,305.4,307.14,129636.0
2020-01-16 11:00:00,307.06,308.35,306.7,308.18,94805.0,307.06,308.35,306.7,308.18,94805.0
2020-01-16 12:00:00,308.21,308.47,307.47,307.93,652216.0,308.21,308.47,307.47,307.93,652216.0
2020-01-16 13:00:00,308.0,308.89,307.18,308.77,121937.0,308.0,308.89,307.18,308.77,121937.0
2020-01-16 14:00:00,308.74,309.64,308.73,309.16,196846.0,308.74,309.64,308.73,309.16,196846.0
2020-01-16 15:00:00,309.04,310.5,308.76,310.05,237008.0,309.04,310.5,308.76,310.05,237008.0
2020-01-17 09:30:00,310.44,312.46,309.59,312.07,334710.0,310.44,312.46,309.59,312.07,334710.0
2020-01-17 10:00:00,311.34,311.72,309.71,309.94,299279.0,311.34,311.72,309.71,309.94,299279.0
2020-01-17 11:00:00,309.99,311.88,309.56,311.54,173484.0,309.99,311.88,309.56,311.54,173484.0
2020-01-17 12:00:00,311.51,311.56,310.58,310.81,82710.0,311.51,311.56,310.58,310.81,82710.0
2020-01-17 13:00:00,310.95,311.85,310.95,311.53,67775.0,310.95,311.85,310.95,311.53,67775.0
2020-01-17 14:00:00,311.54,312.64,311.46,311.84,89581.0,311.54,312.64,311.46,311.84,89581.0
2020-01-17 15:00:00,311.88,312.79,311.55,312.42,238763.0,311.88,312.79,311.55,312.42,238763.0
2020-01-21 09:30:00,312.0,313.85,311.11,313.08,177367.0,312.0,313.85,311.11,313.08,177367.0
2020-01-21 10:00:00,313.2,314.02,312.55,313.06,140707.0,313.2,314.02,312.55,313.06,140707.0
2020-01-21 11:00:00,313.12,315.6,313.08,314.13,237792.0,313.12,315.6,313.08,314.13,237792.0
2020-01-21 12:00:00,314.19,314.39,312.75,312.89,96918.0,314.19,314.39,312.75,312.89,96918.0
2020-01-21 13:00:00,312.94,314.03,312.57,313.03,122641.0,312.94,314.03,312.57,313.03,122641.0
2020-01-21 14:00:00,313.04,313.65,312.6,313.62,171043.0,313.04,313.65,312.6,313.62,171043.0
2020-01-21 15:00:00,313.65,314.69,312.69,313.01,423845.0,313.65,314.69,312.69,313.01,423845.0
2020-01-22 09:30:00,317.03,317.27,315.0,315.94,126778.0,317.03,317.27,315.0,315.94,126778.0
2020-01-22 10:00:00,315.9,316.74,315.55,316.17,186631.0,315.9,316.74,315.55,316.17,186631.0
2020-01-22 11:00:00,316.21,316.6,315.05,315.84,106282.0,316.21,316.6,315.05,315.84,106282.0
2020-01-22 12:00:00,315.91,316.31,315.34,316.06,111690.0,315.91,316.31,315.34,316.06,111690.0
2020-01-22 13:00:00,316.07,316.12,314.64,314.7,88866.0,316.07,316.12,314.64,314.7,88866.0
2020-01-22 14:00:00,314.74,315.48,314.35,315.01,176233.0,314.74,315.48,314.35,315.01,176233.0
2020-01-22 15:00:00,315.01,315.02,312.75,312.87,345789.0,315.01,315.02,312.75,312.87,345789.0
2020-01-23 09:30:00,313.0,316.18,312.03,314.93,137761.0,313.0,316.18,312.03,314.93,137761.0
2020-01-23 10:00:00,314.85,314.94,312.24,312.89,123796.0,314.85,314.94,312.24,312.89,123796.0
2020-01-23 11:00:00,312.89,313.88,311.95,313.46,138794.0,312.89,313.88,311.95,313.46,138794.0
2020-01-23 12:00:00,313.58,313.74,311.56,311.56,85550.0,313.58,313.74,311.56,311.56,85550.0
2020-01-23 13:00:00,311.68,312.75,311.49,312.15,57174.0,311.68,312.75,311.49,312.15,57174.0
2020-01-23 14:00:00,312.36,313.25,311.45,311.67,111781.0,312.36,313.25,311.45,311.67,111781.0
2020-01-23 15:00:00,311.79,312.11,310.9,311.45,367766.0,311.79,312.11,310.9,311.45,367766.0
2020-01-24 09:30:00,314.58,318.84,314.16,315.74,183315.0,314.58,318.84,314.16,315.74,183315.0
2020-01-24 10:00:00,315.88,316.4,312.58,312.75,178577.0,315.88,316.4,312.58,312.75,178577.0
2020-01-24 11:00:00,312.8,313.5,311.43,311.43,133953.0,312.8,313.5,311.43,311.43,133953.0
2020-01-24 12:00:00,311.39,311.54,308.71,311.54,152213.0,311.39,311.54,308.71,311.54,152213.0
2020-01-24 13:00:00,311.39,311.41,308.98,309.72,75577.0,311.39,311.41,308.98,309.72,75577.0
2020-01-24 14:00:00,309.75,310.43,307.78,309.56,146510.0,309.75,310.43,307.78,309.56,146510.0
2020-01-24 15:00:00,309.73,310.55,308.01,309.21,305304.0,309.73,310.55,308.01,309.21,305304.0
2020-01-27 09:30:00,300.45,307.89,298.05,306.16,207860.0,300.45,307.89,298.05,306.16,207860.0
2020-01-27 10:00:00,306.16,306.7,304.35,305.55,164246.0,306.16,306.7,304.35,305.55,164246.0
2020-01-27 11:00:00,305.49,306.83,304.82,306.27,139064.0,305.49,306.83,304.82,306.27,139064.0
2020-01-27 12:00:00,306.17,306.9,305.65,306.62,120272.0,306.17,306.9,305.65,306.62,120272.0
2020-01-27 13:00:00,306.59,308.18,306.15,308.03,54390.0,306.59,308.18,306.15,308.03,54390.0
2020-01-27 14:00:00,308.09,308.17,306.13,306.81,83926.0,308.09,308.17,306.13,306.81,83926.0
2020-01-27 15:00:00,306.79,307.86,306.59,307.57,176381.0,306.79,307.86,306.59,307.57,176381.0
2020-01-28 09:30:00,309.29,311.8,308.4,310.17,104476.0,309.29,311.8,308.4,310.17,104476.0
2020-01-28 10:00:00,310.07,313.77,309.97,313.69,139940.0,310.07,313.77,309.97,313.69,139940.0
2020-01-28 11:00:00,313.72,314.79,313.1,314.0,111748.0,313.72,314.79,313.1,314.0,111748.0
2020-01-28 12:00:00,313.97,314.64,313.33,313.85,122733.0,313.97,314.64,313.33,313.85,122733.0
2020-01-28 13:00:00,313.99,314.36,313.59,313.84,113980.0,313.99,314.36,313.59,313.84,113980.0
2020-01-28 14:00:00,314.0,314.49,313.37,314.0,125705.0,314.0,314.49,313.37,314.0,125705.0
2020-01-28 15:00:00,314.05,315.21,313.95,314.04,172071.0,314.05,315.21,313.95,314.04,172071.0
2020-01-29 09:30:00,315.52,315.98,311.64,312.52,129444.0,315.52,315.98,311.64,312.52,129444.0
2020-01-29 10:00:00,312.48,313.35,311.06,312.29,365784.0,312.48,313.35,311.06,312.29,365784.0
2020-01-29 11:00:00,312.31,315.25,312.17,315.17,134274.0,312.31,315.25,312.17,315.17,134274.0
2020-01-29 12:00:00,315.2,315.51,314.32,314.66,119265.0,315.2,315.51,314.32,314.66,119265.0
2020-01-29 13:00:00,314.79,314.79,312.75,312.92,154172.0,314.79,314.79,312.75,312.92,154172.0
2020-01-29 14:00:00,313.48,315.64,312.5,314.05,299158.0,313.48,315.64,312.5,314.05,299158.0
2020-01-29 15:00:00,314.05,314.88,312.65,312.93,499738.0,314.05,314.88,312.65,312.93,499738.0
2020-01-30 09:30:00,333.73,339.95,329.65,334.0,1021295.0,333.73,339.95,329.65,334.0,1021295.0
2020-01-30 10:00:00,334.09,341.0,331.25,337.39,690471.0,334.09,341.0,331.25,337.39,690471.0
2020-01-30 11:00:00,337.39,340.91,336.11,337.0,401617.0,337.39,340.91,336.11,337.0,401617.0
2020-01-30 12:00:00,337.14,339.29,334.3,335.47,185187.0,337.14,339.29,334.3,335.47,185187.0
2020-01-30 13:00:00,335.46,339.09,334.88,338.9,195603.0,335.46,339.09,334.88,338.9,195603.0
2020-01-30 14:00:00,338.98,343.28,338.33,342.64,406688.0,338.98,343.28,338.33,342.64,406688.0
2020-01-30 15:00:00,342.84,343.89,339.87,341.54,571475.0,342.84,343.89,339.87,341.54,571475.0
2020-01-31 09:30:00,339.5,339.91,334.37,337.84,324375.0,339.5,339.91,334.37,337.84,324375.0
2020-01-31 10:00:00,337.67,337.69,333.77,334.02,226210.0,337.67,337.69,333.77,334.02,226210.0
2020-01-31 11:00:00,333.98,337.26,332.83,337.26,169486.0,333.98,337.26,332.83,337.26,169486.0
2020-01-31 12:00:00,337.13,337.24,335.35,336.23,142552.0,337.13,337.24,335.35,336.23,142552.0
2020-01-31 13:00:00,336.33,338.56,336.27,338.53,120532.0,336.33,338.56,336.27,338.53,120532.0
2020-01-31 14:00:00,338.53,339.78,337.43,337.88,233245.0,338.53,339.78,337.43,337.88,233245.0
2020-01-31 15:00:00,337.88,339.38,337.01,338.27,304693.0,337.88,339.38,337.01,338.27,304693.0
2020-02-03 09:30:00,338.41,342.41,337.24,341.4,200747.0,338.41,342.41,337.24,341.4,200747.0
2020-02-03 10:00:00,341.51,341.99,338.59,339.79,202469.0,341.51,341.99,338.59,339.79,202469.0
2020-02-03 11:00:00,339.79,341.66,339.59,340.75,98929.0,339.79,341.66,339.59,340.75,98929.0
2020-02-03 12:00:00,340.79,341.61,339.85,341.34,83535.0,340.79,341.61,339.85,341.34,83535.0
2020-02-03 13:00:00,341.31,344.75,340.64,344.66,127978.0,341.31,344.75,340.64,344.66,127978.0
2020-02-03 14:00:00,344.55,344.67,342.62,343.37,160626.0,344.55,344.67,342.62,343.37,160626.0
2020-02-03 15:00:00,343.47,343.84,341.77,343.17,353313.0,343.47,343.84,341.77,343.17,353313.0
2020-02-04 09:30:00,346.0,350.09,344.52,348.92,156843.0,346.0,350.09,344.52,348.92,156843.0
2020-02-04 10:00:00,349.0,349.89,347.49,349.09,147998.0,349.0,349.89,347.49,349.09,147998.0
2020-02-04 11:00:00,349.08,353.84,348.93,353.71,188352.0,349.08,353.84,348.93,353.71,188352.0
2020-02-04 12:00:00,353.63,354.13,353.14,353.63,85752.0,353.63,354.13,353.14,353.63,85752.0
2020-02-04 13:00:00,353.53,354.53,352.93,353.0,132558.0,353.53,354.53,352.93,353.0,132558.0
2020-02-04 14:00:00,353.13,354.65,353.06,354.22,102817.0,353.13,354.65,353.06,354.22,102817.0
2020-02-04 15:00:00,354.12,354.24,351.44,351.98,295937.0,354.12,354.24,351.44,351.98,295937.0
2020-02-05 09:30:00,353.17,355.99,341.21,345.98,290987.0,353.17,355.99,341.21,345.98,290987.0
2020-02-05 10:00:00,345.93,346.55,338.2,338.98,317623.0,345.93,346.55,338.2,338.98,317623.0
2020-02-05 11:00:00,339.14,342.03,336.84,338.1,236206.0,339.14,342.03,336.84,338.1,236206.0
2020-02-05 12:00:00,338.17,339.17,337.02,338.16,189183.0,338.17,339.17,337.02,338.16,189183.0
2020-02-05 13:00:00,338.16,338.16,336.02,336.34,145529.0,338.16,338.16,336.02,336.34,145529.0
2020-02-05 14:00:00,336.29,337.94,334.81,337.38,311126.0,336.29,337.94,334.81,337.38,311126.0
2020-02-05 15:00:00,337.44,338.53,336.72,338.44,414351.0,337.44,338.53,336.72,338.44,414351.0
2020-02-06 09:30:00,340.01,342.66,334.08,342.08,207146.0,340.01,342.66,334.08,342.08,207146.0
2020-02-06 10:00:00,342.28,342.82,339.99,340.55,127215.0,342.28,342.82,339.99,340.55,127215.0
2020-02-06 11:00:00,340.55,342.22,340.23,340.91,100837.0,340.55,342.22,340.23,340.91,100837.0
2020-02-06 12:00:00,340.97,342.79,340.97,342.49,56650.0,340.97,342.79,340.97,342.49,56650.0
2020-02-06 13:00:00,342.5,342.69,341.14,341.31,92792.0,342.5,342.69,341.14,341.31,92792.0
2020-02-06 14:00:00,341.36,342.68,340.67,341.62,125016.0,341.36,342.68,340.67,341.62,125016.0
2020-02-06 15:00:00,341.61,342.23,340.4,341.7,193942.0,341.61,342.23,340.4,341.7,193942.0
2020-02-07 09:30:00,341.71,343.51,341.06,343.31,106316.0,341.71,343.51,341.06,343.31,106316.0
2020-02-07 10:00:00,342.81,345.32,341.31,344.75,117291.0,342.81,345.32,341.31,344.75,117291.0
2020-02-07 11:00:00,344.69,345.77,342.63,343.13,173050.0,344.69,345.77,342.63,343.13,173050.0
2020-02-07 12:00:00,343.14,343.44,341.51,342.77,120073.0,343.14,343.44,341.51,342.77,120073.0
2020-02-07 13:00:00,342.75,343.44,340.94,341.08,106283.0,342.75,343.44,340.94,341.08,106283.0
2020-02-07 14:00:00,341.0,342.22,340.93,341.75,95916.0,341.0,342.22,340.93,341.75,95916.0
2020-02-07 15:00:00,341.75,341.89,339.69,341.02,261215.0,341.75,341.89,339.69,341.02,261215.0
2020-02-10 09:30:00,340.72,342.27,339.05,339.7,167338.0,340.72,342.27,339.05,339.7,167338.0
2020-02-10 10:00:00,340.08,341.39,338.9,341.28,184136.0,340.08,341.39,338.9,341.28,184136.0
2020-02-10 11:00:00,341.35,345.0,341.35,344.4,182970.0,341.35,345.0,341.35,344.4,182970.0
2020-02-10 12:00:00,344.44,344.81,343.0,343.52,118475.0,344.44,344.81,343.0,343.52,118475.0
2020-02-10 13:00:00,343.51,343.54,342.22,342.24,135115.0,343.51,343.54,342.22,342.24,135115.0
2020-02-10 14:00:00,342.36,343.23,341.97,342.41,119720.0,342.36,343.23,341.97,342.41,119720.0
2020-02-10 15:00:00,342.5,343.06,341.63,342.5,286220.0,342.5,343.06,341.63,342.5,286220.0
2020-02-11 09:30:00,345.96,346.19,341.42,343.45,116538.0,345.96,346.19,341.42,343.45,116538.0
2020-02-11 10:00:00,343.47,345.05,343.0,343.57,113963.0,343.47,345.05,343.0,343.57,113963.0
2020-02-11 11:00:00,343.5,344.49,341.44,341.99,130993.0,343.5,344.49,341.44,341.99,130993.0
2020-02-11 12:00:00,342.2,343.67,341.04,343.6,77789.0,342.2,343.67,341.04,343.6,77789.0
2020-02-11 13:00:00,343.6,345.22,343.38,344.57,80382.0,343.6,345.22,343.38,344.57,80382.0
2020-02-11 14:00:00,344.7,345.16,344.0,344.41,93701.0,344.7,345.16,344.0,344.41,93701.0
2020-02-11 15:00:00,344.55,344.87,343.49,343.57,146088.0,344.55,344.87,343.49,343.57,146088.0
2020-02-12 09:30:00,345.02,345.9,339.5,341.79,112912.0,345.02,345.9,339.5,341.79,112912.0
2020-02-12 10:00:00,341.79,343.95,340.71,343.02,117591.0,341.79,343.95,340.71,343.02,117591.0
2020-02-12 11:00:00,342.93,347.4,342.51,346.89,196599.0,342.93,347.4,342.51,346.89,196599.0
2020-02-12 12:00:00,346.97,347.62,345.94,347.0,86522.0,346.97,347.62,345.94,347.0,86522.0
2020-02-12 13:00:00,347.12,347.69,346.43,347.45,74591.0,347.12,347.69,346.43,347.45,74591.0
2020-02-12 14:00:00,347.45,349.64,347.19,349.36,86450.0,347.45,349.64,347.19,349.36,86450.0
2020-02-12 15:00:00,349.34,350.43,349.02,349.8,204987.0,349.34,350.43,349.02,349.8,204987.0
2020-02-13 09:30:00,347.5,351.98,347.5,350.11,149826.0,347.5,351.98,347.5,350.11,149826.0
2020-02-13 10:00:00,350.14,351.57,349.26,351.35,206199.0,350.14,351.57,349.26,351.35,206199.0
2020-02-13 11:00:00,351.33,353.07,350.01,352.69,159148.0,351.33,353.07,350.01,352.69,159148.0
2020-02-13 12:00:00,352.63,357.0,352.53,354.38,510516.0,352.63,357.0,352.53,354.38,510516.0
2020-02-13 13:00:00,354.29,355.89,353.02,355.47,82962.0,354.29,355.89,353.02,355.47,82962.0
2020-02-13 14:00:00,355.47,355.79,352.3,352.64,83932.0,355.47,355.79,352.3,352.64,83932.0
2020-02-13 15:00:00,352.68,352.74,350.72,351.8,169844.0,352.68,352.74,350.72,351.8,169844.0
2020-02-14 09:30:00,353.64,355.91,351.24,353.0,108950.0,353.64,355.91,351.24,353.0,108950.0
2020-02-14 10:00:00,352.95,353.43,350.88,353.43,125817.0,352.95,353.43,350.88,353.43,125817.0
2020-02-14 11:00:00,353.42,355.13,353.36,354.22,56113.0,353.42,355.13,353.36,354.22,56113.0
2020-02-14 12:00:00,354.14,354.72,352.28,352.57,58423.0,354.14,354.72,352.28,352.57,58423.0
2020-02-14 13:00:00,352.68,354.65,352.58,354.18,65377.0,352.68,354.65,352.58,354.18,65377.0
2020-02-14 14:00:00,354.1,355.22,353.96,354.87,74275.0,354.1,355.22,353.96,354.87,74275.0
2020-02-14 15:00:00,354.73,356.32,354.42,356.12,164769.0,354.73,356.32,354.42,356.12,164769.0
2020-02-18 09:30:00,356.0,357.82,354.3,357.42,127313.0,356.0,357.82,354.3,357.42,127313.0
2020-02-18 10:00:00,357.13,357.79,355.43,355.71,111954.0,357.13,357.79,355.43,355.71,111954.0
2020-02-18 11:00:00,355.8,356.66,354.22,354.55,91384.0,355.8,356.66,354.22,354.55,91384.0
2020-02-18 12:00:00,354.77,355.65,354.04,354.85,82570.0,354.77,355.65,354.04,354.85,82570.0
2020-02-18 13:00:00,355.01,356.68,354.94,356.32,77953.0,355.01,356.68,354.94,356.32,77953.0
2020-02-18 14:00:00,356.2,358.15,356.1,357.66,102197.0,356.2,358.15,356.1,357.66,102197.0
2020-02-18 15:00:00,357.59,358.76,357.23,357.41,175977.0,357.59,358.76,357.23,357.41,175977.0
2020-02-19 09:30:00,358.75,362.61,358.26,361.11,137811.0,358.75,362.61,358.26,361.11,137811.0
2020-02-19 10:00:00,360.85,361.36,359.22,360.87,84140.0,360.85,361.36,359.22,360.87,84140.0
2020-02-19 11:00:00,360.86,362.95,360.84,362.13,74909.0,360.86,362.95,360.84,362.13,74909.0
2020-02-19 12:00:00,362.1,362.74,360.93,362.08,109298.0,362.1,362.74,360.93,362.08,109298.0
2020-02-19 13:00:00,362.06,362.51,360.98,361.19,61702.0,362.06,362.51,360.98,361.19,61702.0
2020-02-19 14:00:00,361.06,361.4,360.56,360.7,47490.0,361.06,361.4,360.56,360.7,47490.0
2020-02-19 15:00:00,360.61,360.71,357.4,357.66,239316.0,360.61,360.71,357.4,357.66,239316.0
2020-02-20 09:30:00,357.72,361.98,357.24,360.26,110797.0,357.72,361.98,357.24,360.26,110797.0
2020-02-20 10:00:00,360.4,360.48,358.03,358.5,122209.0,360.4,360.48,358.03,358.5,122209.0
2020-02-20 11:00:00,358.39,358.44,345.41,350.91,296784.0,358.39,358.44,345.41,350.91,296784.0
2020-02-20 12:00:00,350.55,351.32,348.72,350.62,166010.0,350.55,351.32,348.72,350.62,166010.0
2020-02-20 13:00:00,350.45,351.79,349.76,351.31,113177.0,350.45,351.79,349.76,351.31,113177.0
2020-02-20 14:00:00,351.25,352.65,351.14,351.99,177237.0,351.25,352.65,351.14,351.99,177237.0
2020-02-20 15:00:00,352.0,353.37,351.72,352.74,282584.0,352.0,353.37,351.72,352.74,282584.0
2020-02-21 09:30:00,350.48,351.75,343.19,347.05,172309.0,350.48,351.75,343.19,347.05,172309.0
2020-02-21 10:00:00,347.43,347.91,344.56,345.69,138217.0,347.43,347.91,344.56,345.69,138217.0
2020-02-21 11:00:00,345.61,346.07,344.54,345.06,189186.0,345.61,346.07,344.54,345.06,189186.0
2020-02-21 12:00:00,345.14,346.05,343.38,343.56,170851.0,345.14,346.05,343.38,343.56,170851.0
2020-02-21 13:00:00,343.5,344.09,339.32,340.04,269155.0,343.5,344.09,339.32,340.04,269155.0
2020-02-21 14:00:00,340.02,342.36,338.85,341.91,275497.0,340.02,342.36,338.85,341.91,275497.0
2020-02-21 15:00:00,342.07,344.57,341.21,344.48,247071.0,342.07,344.57,341.21,344.48,247071.0
2020-02-24 09:30:00,327.34,336.5,324.19,333.31,299767.0,327.34,336.5,324.19,333.31,299767.0
2020-02-24 10:00:00,333.77,336.16,330.14,332.47,221902.0,333.77,336.16,330.14,332.47,221902.0
2020-02-24 11:00:00,332.39,333.21,330.14,330.91,123998.0,332.39,333.21,330.14,330.91,123998.0
2020-02-24 12:00:00,330.9,331.0,328.37,329.98,168991.0,330.9,331.0,328.37,329.98,168991.0
2020-02-24 13:00:00,329.78,331.9,328.15,331.0,122666.0,329.78,331.9,328.15,331.0,122666.0
2020-02-24 14:00:00,331.0,333.82,329.82,333.73,86207.0,331.0,333.82,329.82,333.73,86207.0
2020-02-24 15:00:00,333.71,335.3,332.7,333.48,209252.0,333.71,335.3,332.7,333.48,209252.0
2020-02-25 09:30:00,338.56,342.08,335.0,339.61,88288.0,338.56,342.08,335.0,339.61,88288.0
2020-02-25 10:00:00,338.97,339.33,332.42,333.7,155162.0,338.97,339.33,332.42,333.7,155162.0
2020-02-25 11:00:00,334.0,336.92,330.48,336.82,165967.0,334.0,336.92,330.48,336.82,165967.0
2020-02-25 12:00:00,337.0,338.3,335.66,336.0,95268.0,337.0,338.3,335.66,336.0,95268.0
2020-02-25 13:00:00,335.96,336.94,332.65,332.69,98689.0,335.96,336.94,332.65,332.69,98689.0
2020-02-25 14:00:00,332.52,332.73,328.59,331.37,145481.0,332.52,332.73,328.59,331.37,145481.0
2020-02-25 15:00:00,332.21,332.85,327.57,329.72,254126.0,332.21,332.85,327.57,329.72,254126.0
2020-02-26 09:30:00,331.0,342.45,330.25,338.28,250852.0,331.0,342.45,330.25,338.28,250852.0
2020-02-26 10:00:00,338.54,342.51,336.46,341.5,168406.0,338.54,342.51,336.46,341.5,168406.0
2020-02-26 11:00:00,341.5,341.94,337.71,337.71,110943.0,341.5,341.94,337.71,337.71,110943.0
2020-02-26 12:00:00,337.67,337.82,333.39,336.07,109865.0,337.67,337.82,333.39,336.07,109865.0
2020-02-26 13:00:00,336.16,336.64,330.43,331.76,71977.0,336.16,336.64,330.43,331.76,71977.0
2020-02-26 14:00:00,332.61,335.99,331.6,333.83,71151.0,332.61,335.99,331.6,333.83,71151.0
2020-02-26 15:00:00,333.92,336.58,333.91,334.27,153613.0,333.92,336.58,333.91,334.27,153613.0
2020-02-27 09:30:00,323.0,328.17,317.77,327.82,316724.0,323.0,328.17,317.77,327.82,316724.0
2020-02-27 10:00:00,327.44,331.43,320.68,324.13,309269.0,327.44,331.43,320.68,324.13,309269.0
2020-02-27 11:00:00,324.41,327.76,322.47,324.87,197378.0,324.41,327.76,322.47,324.87,197378.0
2020-02-27 12:00:00,324.73,329.91,324.12,327.61,113958.0,324.73,329.91,324.12,327.61,113958.0
2020-02-27 13:00:00,327.22,330.06,323.02,325.19,94485.0,327.22,330.06,323.02,325.19,94485.0
2020-02-27 14:00:00,325.1,326.74,323.22,325.5,110140.0,325.1,326.74,323.22,325.5,110140.0
2020-02-27 15:00:00,325.58,327.48,319.94,319.95,254134.0,325.58,327.48,319.94,319.95,254134.0
2020-02-28 09:30:00,310.0,320.0,307.1,313.76,275991.0,310.0,320.0,307.1,313.76,275991.0
2020-02-28 10:00:00,313.09,317.42,309.51,317.06,276711.0,313.09,317.42,309.51,317.06,276711.0
2020-02-28 11:00:00,317.27,324.28,313.7,317.91,252379.0,317.27,324.28,313.7,317.91,252379.0
2020-02-28 12:00:00,317.98,323.23,316.37,322.1,144023.0,317.98,323.23,316.37,322.1,144023.0
2020-02-28 13:00:00,322.25,323.32,315.72,317.21,182773.0,322.25,323.32,315.72,317.21,182773.0
2020-02-28 14:00:00,317.31,321.79,315.31,320.07,194523.0,317.31,321.79,315.31,320.07,194523.0
2020-02-28 15:00:00,319.75,326.48,315.87,326.48,362839.0,319.75,326.48,315.87,326.48,362839.0
2020-03-02 09:30:00,333.83,339.71,328.78,331.69,409012.0,333.83,339.71,328.78,331.69,409012.0
2020-03-02 10:00:00,331.22,332.0,326.32,329.82,227523.0,331.22,332.0,326.32,329.82,227523.0
2020-03-02 11:00:00,329.3,336.25,329.03,335.55,139181.0,329.3,336.25,329.03,335.55,139181.0
2020-03-02 12:00:00,335.92,337.82,333.25,337.69,117885.0,335.92,337.82,333.25,337.69,117885.0
2020-03-02 13:00:00,337.69,338.28,334.8,336.52,135817.0,337.69,338.28,334.8,336.52,135817.0
2020-03-02 14:00:00,336.31,337.22,331.11,332.69,113590.0,336.31,337.22,331.11,332.69,113590.0
2020-03-02 15:00:00,332.67,344.48,332.66,344.44,395562.0,332.67,344.48,332.66,344.44,395562.0
2020-03-03 09:30:00,344.39,348.49,341.61,342.95,330587.0,344.39,348.49,341.61,342.95,330587.0
2020-03-03 10:00:00,343.0,350.7,340.29,347.63,312985.0,343.0,350.7,340.29,347.63,312985.0
2020-03-03 11:00:00,347.4,348.02,337.36,343.78,129481.0,347.4,348.02,337.36,343.78,129481.0
2020-03-03 12:00:00,342.97,344.5,337.43,337.65,95431.0,342.97,344.5,337.43,337.65,95431.0
2020-03-03 13:00:00,337.44,337.82,329.83,330.01,160616.0,337.44,337.82,329.83,330.01,160616.0
2020-03-03 14:00:00,329.98,330.72,325.13,329.83,237152.0,329.98,330.72,325.13,329.83,237152.0
2020-03-03 15:00:00,330.74,335.11,327.87,329.6,423760.0,330.74,335.11,327.87,329.6,423760.0
2020-03-04 09:30:00,336.74,341.29,331.63,333.88,101068.0,336.74,341.29,331.63,333.88,101068.0
2020-03-04 10:00:00,334.54,336.35,332.5,333.99,134864.0,334.54,336.35,332.5,333.99,134864.0
2020-03-04 11:00:00,333.98,335.5,332.0,332.9,107255.0,333.98,335.5,332.0,332.9,107255.0
2020-03-04 12:00:00,332.91,337.1,332.72,337.09,81724.0,332.91,337.1,332.72,337.09,81724.0
2020-03-04 13:00:00,337.44,339.61,337.24,338.96,88987.0,337.44,339.61,337.24,338.96,88987.0
2020-03-04 14:00:00,338.99,339.99,337.29,339.45,86982.0,338.99,339.99,337.29,339.45,86982.0
2020-03-04 15:00:00,339.29,345.22,338.88,345.06,300178.0,339.29,345.22,338.88,345.06,300178.0
2020-03-05 09:30:00,337.49,342.75,336.1,338.21,88242.0,337.49,342.75,336.1,338.21,88242.0
2020-03-05 10:00:00,338.06,341.7,336.48,340.12,140237.0,338.06,341.7,336.48,340.12,140237.0
2020-03-05 11:00:00,340.28,343.03,337.76,338.29,116124.0,340.28,343.03,337.76,338.29,116124.0
2020-03-05 12:00:00,338.28,338.7,330.15,331.21,141430.0,338.28,338.7,330.15,331.21,141430.0
2020-03-05 13:00:00,331.03,334.38,329.75,330.56,143679.0,331.03,334.38,329.75,330.56,143679.0
2020-03-05 14:00:00,330.4,331.77,327.39,329.58,130116.0,330.4,331.77,327.39,329.58,130116.0
2020-03-05 15:00:00,329.79,330.32,326.27,329.33,347318.0,329.79,330.32,326.27,329.33,347318.0
2020-03-06 09:30:00,319.0,323.51,311.41,313.35,268459.0,319.0,323.51,311.41,313.35,268459.0
2020-03-06 10:00:00,313.35,319.73,310.24,316.38,272304.0,313.35,319.73,310.24,316.38,272304.0
2020-03-06 11:00:00,316.15,316.15,310.73,311.09,224031.0,316.15,316.15,310.73,311.09,224031.0
2020-03-06 12:00:00,311.21,311.45,305.62,308.63,317181.0,311.21,311.45,305.62,308.63,317181.0
2020-03-06 13:00:00,308.71,311.12,304.65,304.84,283653.0,308.71,311.12,304.65,304.84,283653.0
2020-03-06 14:00:00,304.93,304.93,300.8,303.57,688101.0,304.93,304.93,300.8,303.57,688101.0
2020-03-06 15:00:00,303.33,320.78,302.62,317.23,627150.0,303.33,320.78,302.62,317.23,627150.0
2020-03-09 09:30:00,294.39,305.0,288.0,304.21,280729.0,294.39,305.0,288.0,304.21,280729.0
2020-03-09 10:00:00,304.28,306.85,298.12,299.14,489317.0,304.28,306.85,298.12,299.14,489317.0
2020-03-09 11:00:00,299.54,305.0,296.48,303.34,249283.0,299.54,305.0,296.48,303.34,249283.0
2020-03-09 12:00:00,303.2,304.79,296.64,298.73,219615.0,303.2,304.79,296.64,298.73,219615.0
2020-03-09 13:00:00,298.7,299.27,292.56,294.5,208306.0,298.7,299.27,292.56,294.5,208306.0
2020-03-09 14:00:00,294.55,296.98,290.96,293.85,268364.0,294.55,296.98,290.96,293.85,268364.0
2020-03-09 15:00:00,293.81,295.36,291.03,291.66,510297.0,293.81,295.36,291.03,291.66,510297.0
2020-03-10 09:30:00,302.38,303.98,293.67,296.44,346484.0,302.38,303.98,293.67,296.44,346484.0
2020-03-10 10:00:00,296.38,301.81,296.17,299.62,341573.0,296.38,301.81,296.17,299.62,341573.0
2020-03-10 11:00:00,299.73,301.0,291.62,295.25,211032.0,299.73,301.0,291.62,295.25,211032.0
2020-03-10 12:00:00,295.79,300.52,295.79,298.65,210463.0,295.79,300.52,295.79,298.65,210463.0
2020-03-10 13:00:00,298.46,302.29,297.45,299.32,198098.0,298.46,302.29,297.45,299.32,198098.0
2020-03-10 14:00:00,299.35,305.8,297.25,305.36,298952.0,299.35,305.8,297.25,305.36,298952.0
2020-03-10 15:00:00,305.56,313.0,305.44,312.86,714366.0,305.56,313.0,305.44,312.86,714366.0
2020-03-11 09:30:00,304.98,308.0,302.38,305.59,160577.0,304.98,308.0,302.38,305.59,160577.0
2020-03-11 10:00:00,305.91,310.27,302.3,302.61,182166.0,305.91,310.27,302.3,302.61,182166.0
2020-03-11 11:00:00,302.67,306.15,298.27,301.65,176359.0,302.67,306.15,298.27,301.65,176359.0
2020-03-11 12:00:00,301.68,305.3,298.42,298.99,129256.0,301.68,305.3,298.42,298.99,129256.0
2020-03-11 13:00:00,298.88,298.89,295.13,296.71,182147.0,298.88,298.89,295.13,296.71,182147.0
2020-03-11 14:00:00,296.94,296.97,288.69,289.13,374708.0,296.94,296.97,288.69,289.13,374708.0
2020-03-11 15:00:00,289.2,292.56,283.81,290.74,678448.0,289.2,292.56,283.81,290.74,678448.0
2020-03-12 09:30:00,270.04,278.2,266.9,278.19,273484.0,270.04,278.2,266.9,278.19,273484.0
2020-03-12 10:00:00,277.64,286.81,276.38,285.14,627080.0,277.64,286.81,276.38,285.14,627080.0
2020-03-12 11:00:00,285.24,285.81,270.2,272.13,245946.0,285.24,285.81,270.2,272.13,245946.0
2020-03-12 12:00:00,272.12,280.78,268.02,278.78,345119.0,272.12,280.78,268.02,278.78,345119.0
2020-03-12 13:00:00,278.61,287.14,272.37,275.99,197066.0,278.61,287.14,272.37,275.99,197066.0
2020-03-12 14:00:00,276.06,277.61,268.32,269.44,362964.0,276.06,277.61,268.32,269.44,362964.0
2020-03-12 15:00:00,269.46,273.86,261.61,261.9,586199.0,269.46,273.86,261.61,261.9,586199.0
2020-03-13 09:30:00,277.41,281.53,268.12,269.37,282983.0,277.41,281.53,268.12,269.37,282983.0
2020-03-13 10:00:00,269.96,275.32,268.81,271.24,337017.0,269.96,275.32,268.81,271.24,337017.0
2020-03-13 11:00:00,271.35,276.88,264.84,269.07,383128.0,271.35,276.88,264.84,269.07,383128.0
2020-03-13 12:00:00,268.94,276.66,266.02,272.37,222006.0,268.94,276.66,266.02,272.37,222006.0
2020-03-13 13:00:00,272.39,275.0,269.68,272.73,154614.0,272.39,275.0,269.68,272.73,154614.0
2020-03-13 14:00:00,272.87,272.87,266.23,271.07,153176.0,272.87,272.87,266.23,271.07,153176.0
2020-03-13 15:00:00,271.44,288.5,266.9,287.49,456414.0,271.44,288.5,266.9,287.49,456414.0
2020-03-16 09:30:00,251.01,257.42,250.0,256.37,161015.0,251.01,257.42,250.0,256.37,161015.0
2020-03-16 10:00:00,256.53,268.38,251.64,267.33,404534.0,256.53,268.38,251.64,267.33,404534.0
2020-03-16 11:00:00,267.97,282.85,266.56,279.73,441221.0,267.97,282.85,266.56,279.73,441221.0
2020-03-16 12:00:00,279.69,283.85,278.04,278.45,349747.0,279.69,283.85,278.04,278.45,349747.0
2020-03-16 13:00:00,278.12,278.13,264.53,269.63,159756.0,278.12,278.13,264.53,269.63,159756.0
2020-03-16 14:00:00,269.31,278.69,269.15,277.61,202288.0,269.31,278.69,269.15,277.61,202288.0
2020-03-16 15:00:00,277.0,282.85,262.6,265.43,615310.0,277.0,282.85,262.6,265.43,615310.0
2020-03-17 09:30:00,271.41,280.0,270.21,272.41,324856.0,271.41,280.0,270.21,272.41,324856.0
2020-03-17 10:00:00,272.35,284.99,270.02,284.91,378923.0,272.35,284.99,270.02,284.91,378923.0
2020-03-17 11:00:00,284.17,302.81,283.64,302.1,500797.0,284.17,302.81,283.64,302.1,500797.0
2020-03-17 12:00:00,302.01,302.98,282.4,285.0,295390.0,302.01,302.98,282.4,285.0,295390.0
2020-03-17 13:00:00,284.83,294.01,280.21,292.41,245800.0,284.83,294.01,280.21,292.41,245800.0
2020-03-17 14:00:00,292.4,299.75,289.0,292.21,315285.0,292.4,299.75,289.0,292.21,315285.0
2020-03-17 15:00:00,291.93,292.49,279.76,287.42,617038.0,291.93,292.49,279.76,287.42,617038.0
2020-03-18 09:30:00,266.0,276.98,260.1,268.89,464916.0,266.0,276.98,260.1,268.89,464916.0
2020-03-18 10:00:00,268.78,274.89,260.33,263.1,316337.0,268.78,274.89,260.33,263.1,316337.0
2020-03-18 11:00:00,263.55,265.18,255.45,261.73,313043.0,263.55,265.18,255.45,261.73,313043.0
2020-03-18 12:00:00,263.62,263.63,246.66,246.66,298461.0,263.62,263.63,246.66,246.66,298461.0
2020-03-18 13:00:00,245.94,251.97,238.93,249.09,477633.0,245.94,251.97,238.93,249.09,477633.0
2020-03-18 14:00:00,249.33,257.99,246.61,257.01,308044.0,249.33,257.99,246.61,257.01,308044.0
2020-03-18 15:00:00,257.7,279.94,256.33,278.16,925823.0,257.7,279.94,256.33,278.16,925823.0
2020-03-19 09:30:00,276.46,279.0,258.01,276.42,214361.0,276.46,279.0,258.01,276.42,214361.0
2020-03-19 10:00:00,276.45,280.0,264.93,271.19,261812.0,276.45,280.0,264.93,271.19,261812.0
2020-03-19 11:00:00,272.99,279.56,265.86,275.7,147599.0,272.99,279.56,265.86,275.7,147599.0
2020-03-19 12:00:00,275.17,282.66,271.08,279.93,157964.0,275.17,282.66,271.08,279.93,157964.0
2020-03-19 13:00:00,279.67,287.42,277.25,287.42,208112.0,279.67,287.42,277.25,287.42,208112.0
2020-03-19 14:00:00,288.11,290.0,276.95,286.92,212184.0,288.11,290.0,276.95,286.92,212184.0
2020-03-19 15:00:00,287.32,287.32,271.23,277.67,371155.0,287.32,287.32,271.23,277.67,371155.0
2020-03-20 09:30:00,276.06,284.68,275.52,278.08,325569.0,276.06,284.68,275.52,278.08,325569.0
2020-03-20 10:00:00,278.4,279.65,268.45,278.38,378023.0,278.4,279.65,268.45,278.38,378023.0
2020-03-20 11:00:00,277.98,280.0,274.08,277.69,237583.0,277.98,280.0,274.08,277.69,237583.0
2020-03-20 12:00:00,277.69,279.0,267.36,270.46,162520.0,277.69,279.0,267.36,270.46,162520.0
2020-03-20 13:00:00,270.0,272.41,268.1,270.02,123789.0,270.0,272.41,268.1,270.02,123789.0
2020-03-20 14:00:00,269.67,270.57,262.31,264.07,233905.0,269.67,270.57,262.31,264.07,233905.0
2020-03-20 15:00:00,264.7,266.08,252.25,254.1,687103.0,264.7,266.08,252.25,254.1,687103.0
2020-03-23 09:30:00,254.9,255.73,240.16,250.34,306559.0,254.9,255.73,240.16,250.34,306559.0
2020-03-23 10:00:00,250.34,257.43,249.01,249.59,282918.0,250.34,257.43,249.01,249.59,282918.0
2020-03-23 11:00:00,249.28,252.09,243.59,248.8,288314.0,249.28,252.09,243.59,248.8,288314.0
2020-03-23 12:00:00,249.06,259.16,247.29,257.36,159263.0,249.06,259.16,247.29,257.36,159263.0
2020-03-23 13:00:00,257.9,260.39,250.5,252.14,123416.0,257.9,260.39,250.5,252.14,123416.0
2020-03-23 14:00:00,251.83,255.5,249.56,250.52,191882.0,251.83,255.5,249.56,250.52,191882.0
2020-03-23 15:00:00,250.77,258.18,249.26,255.26,488007.0,250.77,258.18,249.26,255.26,488007.0
2020-03-24 09:30:00,275.58,277.73,270.83,274.01,239882.0,275.58,277.73,270.83,274.01,239882.0
2020-03-24 10:00:00,273.95,279.24,272.54,277.18,202732.0,273.95,279.24,272.54,277.18,202732.0
2020-03-24 11:00:00,277.26,279.68,274.37,277.98,342066.0,277.26,279.68,274.37,277.98,342066.0
2020-03-24 12:00:00,278.48,283.6,272.93,272.93,364475.0,278.48,283.6,272.93,272.93,364475.0
2020-03-24 13:00:00,273.05,275.32,269.45,271.11,117702.0,273.05,275.32,269.45,271.11,117702.0
2020-03-24 14:00:00,271.16,273.54,268.54,273.0,332702.0,271.16,273.54,268.54,273.0,332702.0
2020-03-24 15:00:00,272.98,274.49,270.0,271.86,604884.0,272.98,274.49,270.0,271.86,604884.0
2020-03-25 09:30:00,272.35,276.24,266.52,267.32,203868.0,272.35,276.24,266.52,267.32,203868.0
2020-03-25 10:00:00,267.05,267.05,257.32,266.7,526074.0,267.05,267.05,257.32,266.7,526074.0
2020-03-25 11:00:00,266.41,274.66,265.43,269.27,216713.0,266.41,274.66,265.43,269.27,216713.0
2020-03-25 12:00:00,269.78,273.75,269.49,271.81,150877.0,269.78,273.75,269.49,271.81,150877.0
2020-03-25 13:00:00,272.05,274.45,271.49,272.96,268978.0,272.05,274.45,271.49,272.96,268978.0
2020-03-25 14:00:00,273.42,278.95,270.51,273.94,325177.0,273.42,278.95,270.51,273.94,325177.0
2020-03-25 15:00:00,274.24,275.38,264.83,264.87,370005.0,274.24,275.38,264.83,264.87,370005.0
2020-03-26 09:30:00,269.69,275.85,267.98,273.85,201720.0,269.69,275.85,267.98,273.85,201720.0
2020-03-26 10:00:00,273.82,277.12,271.37,274.85,302810.0,273.82,277.12,271.37,274.85,302810.0
2020-03-26 11:00:00,275.45,293.76,273.1,288.81,660632.0,275.45,293.76,273.1,288.81,660632.0
2020-03-26 12:00:00,289.11,291.79,285.77,290.09,355429.0,289.11,291.79,285.77,290.09,355429.0
2020-03-26 13:00:00,290.21,290.91,282.78,288.11,254023.0,290.21,290.91,282.78,288.11,254023.0
2020-03-26 14:00:00,288.19,293.16,288.19,291.24,232539.0,288.19,293.16,288.19,291.24,232539.0
2020-03-26 15:00:00,291.36,295.0,289.19,292.22,430237.0,291.36,295.0,289.19,292.22,430237.0
2020-03-27 09:30:00,284.13,284.13,270.52,274.55,328615.0,284.13,284.13,270.52,274.55,328615.0
2020-03-27 10:00:00,274.66,276.9,271.06,273.07,338980.0,274.66,276.9,271.06,273.07,338980.0
2020-03-27 11:00:00,273.14,280.11,273.03,273.63,257801.0,273.14,280.11,273.03,273.63,257801.0
2020-03-27 12:00:00,273.54,275.09,269.46,275.0,292734.0,273.54,275.09,269.46,275.0,292734.0
2020-03-27 13:00:00,275.32,278.94,273.81,276.5,180448.0,275.32,278.94,273.81,276.5,180448.0
2020-03-27 14:00:00,276.41,277.42,274.24,276.61,153519.0,276.41,277.42,274.24,276.61,153519.0
2020-03-27 15:00:00,276.5,281.28,272.75,274.0,423296.0,276.5,281.28,272.75,274.0,423296.0
2020-03-30 09:30:00,277.77,281.97,275.2,279.89,207741.0,277.77,281.97,275.2,279.89,207741.0
2020-03-30 10:00:00,279.98,289.1,279.93,284.43,219969.0,279.98,289.1,279.93,284.43,219969.0
2020-03-30 11:00:00,283.98,289.62,283.98,288.15,162708.0,283.98,289.62,283.98,288.15,162708.0
2020-03-30 12:00:00,288.22,292.7,286.28,291.65,196529.0,288.22,292.7,286.28,291.65,196529.0
2020-03-30 13:00:00,291.81,291.81,286.54,290.16,241695.0,291.81,291.81,286.54,290.16,241695.0
2020-03-30 14:00:00,290.2,291.0,287.1,289.71,323940.0,290.2,291.0,287.1,289.71,323940.0
2020-03-30 15:00:00,289.82,291.0,284.61,286.37,317464.0,289.82,291.0,284.61,286.37,317464.0
2020-03-31 09:30:00,289.53,289.59,281.98,288.63,153978.0,289.53,289.59,281.98,288.63,153978.0
2020-03-31 10:00:00,288.62,296.17,288.61,293.27,376197.0,288.62,296.17,288.61,293.27,376197.0
2020-03-31 11:00:00,293.17,295.36,291.5,294.92,201362.0,293.17,295.36,291.5,294.92,201362.0
2020-03-31 12:00:00,294.93,295.94,287.01,288.91,210256.0,294.93,295.94,287.01,288.91,210256.0
2020-03-31 13:00:00,289.01,293.5,287.55,292.68,149790.0,289.01,293.5,287.55,292.68,149790.0
2020-03-31 14:00:00,292.57,292.71,288.1,289.17,217028.0,292.57,292.71,288.1,289.17,217028.0
2020-03-31 15:00:00,289.11,290.0,281.31,287.1,613851.0,289.11,290.0,281.31,287.1,613851.0
2020-04-01 09:30:00,274.39,276.91,269.15,270.9,292805.0,274.39,276.91,269.15,270.9,292805.0
2020-04-01 10:00:00,270.79,276.42,269.82,275.75,238565.0,270.79,276.42,269.82,275.75,238565.0
2020-04-01 11:00:00,275.99,278.8,271.73,274.35,142162.0,275.99,278.8,271.73,274.35,142162.0
2020-04-01 12:00:00,274.31,274.39,270.12,270.21,150432.0,274.31,274.39,270.12,270.21,150432.0
2020-04-01 13:00:00,270.12,273.42,270.12,273.39,158149.0,270.12,273.42,270.12,273.39,158149.0
2020-04-01 14:00:00,273.5,273.68,269.5,269.67,183447.0,273.5,273.68,269.5,269.67,183447.0
2020-04-01 15:00:00,269.75,273.4,268.68,273.06,425314.0,269.75,273.4,268.68,273.06,425314.0
2020-04-02 09:30:00,265.0,268.09,258.91,259.54,323724.0,265.0,268.09,258.91,259.54,323724.0
2020-04-02 10:00:00,259.38,272.62,258.03,267.99,528043.0,259.38,272.62,258.03,267.99,528043.0
2020-04-02 11:00:00,268.35,270.16,264.32,267.69,168951.0,268.35,270.16,264.32,267.69,168951.0
2020-04-02 12:00:00,267.86,268.26,263.42,264.08,180927.0,267.86,268.26,263.42,264.08,180927.0
2020-04-02 13:00:00,264.04,264.75,256.22,256.92,410104.0,264.04,264.75,256.22,256.92,410104.0
2020-04-02 14:00:00,256.69,256.71,249.24,255.19,612595.0,256.69,256.71,249.24,255.19,612595.0
2020-04-02 15:00:00,255.27,260.66,255.26,258.94,738023.0,255.27,260.66,255.26,258.94,738023.0
2020-04-03 09:30:00,258.85,261.16,251.9,253.77,185437.0,258.85,261.16,251.9,253.77,185437.0
2020-04-03 10:00:00,253.8,255.46,247.72,248.32,277269.0,253.8,255.46,247.72,248.32,277269.0
2020-04-03 11:00:00,248.48,251.75,248.37,249.64,235498.0,248.48,251.75,248.37,249.64,235498.0
2020-04-03 12:00:00,249.64,250.94,249.12,249.84,247634.0,249.64,250.94,249.12,249.84,247634.0
2020-04-03 13:00:00,249.92,250.6,248.17,248.96,245424.0,249.92,250.6,248.17,248.96,245424.0
2020-04-03 14:00:00,248.93,250.61,248.05,249.76,442234.0,248.93,250.61,248.05,249.76,442234.0
2020-04-03 15:00:00,249.67,250.62,246.67,249.12,483607.0,249.67,250.62,246.67,249.12,483607.0
2020-04-06 09:30:00,259.49,261.23,255.51,258.69,288829.0,259.49,261.23,255.51,258.69,288829.0
2020-04-06 10:00:00,258.87,262.48,258.39,260.06,325231.0,258.87,262.48,258.39,260.06,325231.0
2020-04-06 11:00:00,260.46,266.29,260.36,263.81,228426.0,260.46,266.29,260.36,263.81,228426.0
2020-04-06 12:00:00,263.83,266.34,262.1,266.15,171543.0,263.83,266.34,262.1,266.15,171543.0
2020-04-06 13:00:00,266.18,267.78,263.83,267.78,228428.0,266.18,267.78,263.83,267.78,228428.0
2020-04-06 14:00:00,267.59,267.67,264.69,266.6,164580.0,267.59,267.67,264.69,266.6,164580.0
2020-04-06 15:00:00,266.6,272.25,265.24,267.61,685716.0,266.6,272.25,265.24,267.61,685716.0
2020-04-07 09:30:00,277.0,278.1,263.35,265.2,436013.0,277.0,278.1,263.35,265.2,436013.0
2020-04-07 10:00:00,265.6,266.52,257.69,259.45,460343.0,265.6,266.52,257.69,259.45,460343.0
2020-04-07 11:00:00,259.5,266.89,255.24,263.8,362394.0,259.5,266.89,255.24,263.8,362394.0
2020-04-07 12:00:00,264.16,267.86,263.01,267.06,154972.0,264.16,267.86,263.01,267.06,154972.0
2020-04-07 13:00:00,267.21,269.47,266.18,267.28,113188.0,267.21,269.47,266.18,267.28,113188.0
2020-04-07 14:00:00,267.09,267.09,261.29,262.64,306188.0,267.09,267.09,261.29,262.64,306188.0
2020-04-07 15:00:00,262.74,265.66,261.23,262.35,265163.0,262.74,265.66,261.23,262.35,265163.0
2020-04-08 09:30:00,266.44,268.35,263.9,265.66,128276.0,266.44,268.35,263.9,265.66,128276.0
2020-04-08 10:00:00,265.69,272.82,265.45,272.66,156184.0,265.69,272.82,265.45,272.66,156184.0
2020-04-08 11:00:00,272.54,274.54,270.99,273.09,121068.0,272.54,274.54,270.99,273.09,121068.0
2020-04-08 12:00:00,273.13,275.1,271.5,274.32,71272.0,273.13,275.1,271.5,274.32,71272.0
2020-04-08 13:00:00,274.61,275.16,272.6,272.9,107210.0,274.61,275.16,272.6,272.9,107210.0
2020-04-08 14:00:00,273.11,275.83,272.93,275.08,146943.0,273.11,275.83,272.93,275.08,146943.0
2020-04-08 15:00:00,274.95,276.34,273.26,274.03,279657.0,274.95,276.34,273.26,274.03,279657.0
2020-04-09 09:30:00,276.08,285.12,276.08,284.95,295455.0,276.08,285.12,276.08,284.95,295455.0
2020-04-09 10:00:00,284.7,284.7,274.61,279.56,230087.0,284.7,284.7,274.61,279.56,230087.0
2020-04-09 11:00:00,279.65,280.73,278.05,279.66,195518.0,279.65,280.73,278.05,279.66,195518.0
2020-04-09 12:00:00,279.9,281.99,278.9,281.62,204002.0,279.9,281.99,278.9,281.62,204002.0
2020-04-09 13:00:00,281.81,284.48,281.38,283.98,130535.0,281.81,284.48,281.38,283.98,130535.0
2020-04-09 14:00:00,283.82,284.78,277.15,277.75,365445.0,283.82,284.78,277.15,277.75,365445.0
2020-04-09 15:00:00,277.92,279.46,275.47,277.79,477613.0,277.92,279.46,275.47,277.79,477613.0
2020-04-13 09:30:00,276.76,281.89,274.74,275.78,137307.0,276.76,281.89,274.74,275.78,137307.0
2020-04-13 10:00:00,276.17,278.93,274.1,275.3,144177.0,276.17,278.93,274.1,275.3,144177.0
2020-04-13 11:00:00,275.12,276.04,273.76,275.37,140483.0,275.12,276.04,273.76,275.37,140483.0
2020-04-13 12:00:00,275.35,279.1,275.19,278.42,217007.0,275.35,279.1,275.19,278.42,217007.0
2020-04-13 13:00:00,278.53,282.38,276.54,281.83,157122.0,278.53,282.38,276.54,281.83,157122.0
2020-04-13 14:00:00,282.0,283.09,281.16,282.16,92640.0,282.0,283.09,281.16,282.16,92640.0
2020-04-13 15:00:00,282.02,284.5,281.0,283.49,215728.0,282.02,284.5,281.0,283.49,215728.0
2020-04-14 09:30:00,297.0,301.49,289.28,298.18,464911.0,297.0,301.49,289.28,298.18,464911.0
2020-04-14 10:00:00,298.32,300.77,296.66,297.69,274883.0,298.32,300.77,296.66,297.69,274883.0
2020-04-14 11:00:00,297.68,299.23,296.72,298.22,139556.0,297.68,299.23,296.72,298.22,139556.0
2020-04-14 12:00:00,298.23,300.13,298.22,298.54,95542.0,298.23,300.13,298.22,298.54,95542.0
2020-04-14 13:00:00,298.62,299.64,297.4,299.17,113683.0,298.62,299.64,297.4,299.17,113683.0
2020-04-14 14:00:00,299.22,302.43,297.85,301.99,188956.0,299.22,302.43,297.85,301.99,188956.0
2020-04-14 15:00:00,302.06,303.14,301.08,302.08,453652.0,302.06,303.14,301.08,302.08,453652.0
2020-04-15 09:30:00,297.21,299.0,293.56,295.84,217283.0,297.21,299.0,293.56,295.84,217283.0
2020-04-15 10:00:00,296.09,298.58,293.6,298.37,127500.0,296.09,298.58,293.6,298.37,127500.0
2020-04-15 11:00:00,298.28,298.95,294.86,294.89,121547.0,298.28,298.95,294.86,294.89,121547.0
2020-04-15 12:00:00,294.98,297.16,294.33,296.73,99682.0,294.98,297.16,294.33,296.73,99682.0
2020-04-15 13:00:00,296.65,296.92,294.0,296.23,94913.0,296.65,296.92,294.0,296.23,94913.0
2020-04-15 14:00:00,296.39,299.39,296.39,297.12,121550.0,296.39,299.39,296.39,297.12,121550.0
2020-04-15 15:00:00,297.07,297.41,294.61,295.84,206745.0,297.07,297.41,294.61,295.84,206745.0
2020-04-16 09:30:00,300.48,301.85,296.56,297.43,141283.0,300.48,301.85,296.56,297.43,141283.0
2020-04-16 10:00:00,297.23,298.09,295.04,297.27,124004.0,297.23,298.09,295.04,297.27,124004.0
2020-04-16 11:00:00,297.28,300.26,296.49,299.22,168621.0,297.28,300.26,296.49,299.22,168621.0
2020-04-16 12:00:00,299.2,299.5,289.63,291.44,191794.0,299.2,299.5,289.63,291.44,191794.0
2020-04-16 13:00:00,291.36,292.66,289.69,290.48,143242.0,291.36,292.66,289.69,290.48,143242.0
2020-04-16 14:00:00,290.44,293.44,289.21,292.5,159757.0,290.44,293.44,289.21,292.5,159757.0
2020-04-16 15:00:00,292.58,293.32,290.25,291.48,291316.0,292.58,293.32,290.25,291.48,291316.0
2020-04-17 09:30:00,302.09,302.15,296.51,300.09,239760.0,302.09,302.15,296.51,300.09,239760.0
2020-04-17 10:00:00,299.95,303.12,298.48,300.24,180809.0,299.95,303.12,298.48,300.24,180809.0
2020-04-17 11:00:00,300.17,301.53,297.92,300.35,117000.0,300.17,301.53,297.92,300.35,117000.0
2020-04-17 12:00:00,300.31,301.02,299.41,299.79,103302.0,300.31,301.02,299.41,299.79,103302.0
2020-04-17 13:00:00,299.69,302.71,299.54,301.66,94338.0,299.69,302.71,299.54,301.66,94338.0
2020-04-17 14:00:00,301.51,301.53,298.34,298.76,103746.0,301.51,301.53,298.34,298.76,103746.0
2020-04-17 15:00:00,298.69,300.69,298.37,299.59,323395.0,298.69,300.69,298.37,299.59,323395.0
2020-04-20 09:30:00,298.19,302.29,296.6,298.84,173829.0,298.19,302.29,296.6,298.84,173829.0
2020-04-20 10:00:00,299.06,302.26,297.21,301.6,189934.0,299.06,302.26,297.21,301.6,189934.0
2020-04-20 11:00:00,301.75,308.14,300.84,307.54,253513.0,301.75,308.14,300.84,307.54,253513.0
2020-04-20 12:00:00,307.51,307.85,304.59,305.07,143738.0,307.51,307.85,304.59,305.07,143738.0
2020-04-20 13:00:00,305.0,305.25,303.23,305.06,82935.0,305.0,305.25,303.23,305.06,82935.0
2020-04-20 14:00:00,305.04,305.88,302.05,302.95,89375.0,305.04,305.88,302.05,302.95,89375.0
2020-04-20 15:00:00,303.06,304.4,301.08,302.37,164763.0,303.06,304.4,301.08,302.37,164763.0
2020-04-21 09:30:00,300.0,303.71,295.0,298.92,242064.0,300.0,303.71,295.0,298.92,242064.0
2020-04-21 10:00:00,299.19,300.42,284.27,285.16,405171.0,299.19,300.42,284.27,285.16,405171.0
2020-04-21 11:00:00,285.23,287.52,282.3,286.81,250282.0,285.23,287.52,282.3,286.81,250282.0
2020-04-21 12:00:00,286.97,287.08,281.57,285.34,367543.0,286.97,287.08,281.57,285.34,367543.0
2020-04-21 13:00:00,285.38,292.89,285.04,292.12,204275.0,285.38,292.89,285.04,292.12,204275.0
2020-04-21 14:00:00,292.18,296.76,291.34,292.45,150795.0,292.18,296.76,291.34,292.45,150795.0
2020-04-21 15:00:00,292.7,294.87,288.16,288.74,337654.0,292.7,294.87,288.16,288.74,337654.0
2020-04-22 09:30:00,295.92,298.28,293.06,296.77,134419.0,295.92,298.28,293.06,296.77,134419.0
2020-04-22 10:00:00,296.08,296.69,293.06,294.2,132153.0,296.08,296.69,293.06,294.2,132153.0
2020-04-22 11:00:00,294.31,298.49,294.15,298.0,83955.0,294.31,298.49,294.15,298.0,83955.0
2020-04-22 12:00:00,298.33,299.95,298.21,299.69,115486.0,298.33,299.95,298.21,299.69,115486.0
2020-04-22 13:00:00,299.73,302.68,299.46,301.95,114223.0,299.73,302.68,299.46,301.95,114223.0
2020-04-22 14:00:00,301.87,302.59,300.84,302.0,110072.0,301.87,302.59,300.84,302.0,110072.0
2020-04-22 15:00:00,301.97,302.41,298.68,299.2,164148.0,301.97,302.41,298.68,299.2,164148.0
2020-04-23 09:30:00,300.0,300.89,297.57,299.27,92409.0,300.0,300.89,297.57,299.27,92409.0
2020-04-23 10:00:00,299.62,303.58,298.36,302.33,160778.0,299.62,303.58,298.36,302.33,160778.0
2020-04-23 11:00:00,302.23,302.29,299.48,301.63,107513.0,302.23,302.29,299.48,301.63,107513.0
2020-04-23 12:00:00,301.48,304.69,299.59,302.6,114039.0,301.48,304.69,299.59,302.6,114039.0
2020-04-23 13:00:00,302.64,304.14,299.13,300.31,129725.0,302.64,304.14,299.13,300.31,129725.0
2020-04-23 14:00:00,300.19,301.68,297.76,301.68,72751.0,300.19,301.68,297.76,301.68,72751.0
2020-04-23 15:00:00,301.45,301.56,296.0,297.17,281543.0,301.45,301.56,296.0,297.17,281543.0
2020-04-24 09:30:00,297.53,300.25,292.69,293.05,112348.0,297.53,300.25,292.69,293.05,112348.0
2020-04-24 10:00:00,292.96,300.08,292.96,299.32,157230.0,292.96,300.08,292.96,299.32,157230.0
2020-04-24 11:00:00,299.24,299.5,297.07,299.35,76713.0,299.24,299.5,297.07,299.35,76713.0
2020-04-24 12:00:00,299.35,302.04,298.63,300.16,102168.0,299.35,302.04,298.63,300.16,102168.0
2020-04-24 13:00:00,300.3,301.72,299.66,301.45,47693.0,300.3,301.72,299.66,301.45,47693.0
2020-04-24 14:00:00,301.61,301.99,299.66,300.0,116496.0,301.61,301.99,299.66,300.0,116496.0
2020-04-24 15:00:00,299.96,303.68,299.58,302.77,205550.0,299.96,303.68,299.58,302.77,205550.0
2020-04-27 09:30:00,307.53,311.0,306.27,310.59,111487.0,307.53,311.0,306.27,310.59,111487.0
2020-04-27 10:00:00,310.38,310.64,306.35,306.63,106194.0,310.38,310.64,306.35,306.63,106194.0
2020-04-27 11:00:00,306.63,309.23,306.51,307.75,67133.0,306.63,309.23,306.51,307.75,67133.0
2020-04-27 12:00:00,307.76,309.39,306.6,308.65,97315.0,307.76,309.39,306.6,308.65,97315.0
2020-04-27 13:00:00,308.77,308.97,306.55,307.01,50480.0,308.77,308.97,306.55,307.01,50480.0
2020-04-27 14:00:00,307.09,308.35,306.28,307.79,64487.0,307.09,308.35,306.28,307.79,64487.0
2020-04-27 15:00:00,307.64,309.49,307.0,308.5,221487.0,307.64,309.49,307.0,308.5,221487.0
2020-04-28 09:30:00,312.79,315.0,307.02,307.2,154908.0,312.79,315.0,307.02,307.2,154908.0
2020-04-28 10:00:00,307.4,307.57,297.37,298.06,211403.0,307.4,307.57,297.37,298.06,211403.0
2020-04-28 11:00:00,297.98,300.6,297.02,297.35,195507.0,297.98,300.6,297.02,297.35,195507.0
2020-04-28 12:00:00,297.45,298.95,296.63,298.91,325672.0,297.45,298.95,296.63,298.91,325672.0
2020-04-28 13:00:00,298.93,299.24,295.81,298.55,261052.0,298.93,299.24,295.81,298.55,261052.0
2020-04-28 14:00:00,298.69,300.08,297.88,298.58,106701.0,298.69,300.08,297.88,298.58,106701.0
2020-04-28 15:00:00,298.52,299.81,295.78,296.0,218195.0,298.52,299.81,295.78,296.0,218195.0
2020-04-29 09:30:00,301.6,314.93,301.57,313.62,328905.0,301.6,314.93,301.57,313.62,328905.0
2020-04-29 10:00:00,313.58,319.62,312.48,319.05,384143.0,313.58,319.62,312.48,319.05,384143.0
2020-04-29 11:00:00,319.0,321.21,318.08,320.23,310672.0,319.0,321.21,318.08,320.23,310672.0
2020-04-29 12:00:00,320.31,323.3,320.01,321.13,272912.0,320.31,323.3,320.01,321.13,272912.0
2020-04-29 13:00:00,321.15,323.6,321.05,323.6,211451.0,321.15,323.6,321.05,323.6,211451.0
2020-04-29 14:00:00,323.42,323.68,319.3,320.94,305225.0,323.42,323.68,319.3,320.94,305225.0
2020-04-29 15:00:00,321.01,325.44,320.85,322.54,571612.0,321.01,325.44,320.85,322.54,571612.0
2020-04-30 09:30:00,327.84,352.8,327.49,351.97,1149800.0,327.84,352.8,327.49,351.97,1149800.0
2020-04-30 10:00:00,351.68,357.78,346.65,351.49,718120.0,351.68,357.78,346.65,351.49,718120.0
2020-04-30 11:00:00,351.5,353.99,344.54,345.92,292042.0,351.5,353.99,344.54,345.92,292042.0
2020-04-30 12:00:00,345.47,347.43,341.04,347.01,322629.0,345.47,347.43,341.04,347.01,322629.0
2020-04-30 13:00:00,347.0,351.75,346.1,348.88,246235.0,347.0,351.75,346.1,348.88,246235.0
2020-04-30 14:00:00,348.63,348.67,344.55,345.56,241075.0,348.63,348.67,344.55,345.56,241075.0
2020-04-30 15:00:00,345.39,353.0,345.12,351.99,665475.0,345.39,353.0,345.12,351.99,665475.0
2020-05-01 09:30:00,342.09,348.0,341.0,344.75,284629.0,342.09,348.0,341.0,344.75,284629.0
2020-05-01 10:00:00,344.9,351.0,342.09,347.99,321845.0,344.9,351.0,342.09,347.99,321845.0
2020-05-01 11:00:00,347.9,347.93,341.14,341.6,167480.0,347.9,347.93,341.14,341.6,167480.0
2020-05-01 12:00:00,341.53,342.37,339.23,340.73,152237.0,341.53,342.37,339.23,340.73,152237.0
2020-05-01 13:00:00,340.53,342.5,340.39,341.27,118550.0,340.53,342.5,340.39,341.27,118550.0
2020-05-01 14:00:00,340.87,341.22,338.27,339.6,190445.0,340.87,341.22,338.27,339.6,190445.0
2020-05-01 15:00:00,339.37,340.5,336.0,339.51,389070.0,339.37,340.5,336.0,339.51,389070.0
2020-05-04 09:30:00,336.52,347.52,335.01,347.47,252723.0,336.52,347.52,335.01,347.47,252723.0
2020-05-04 10:00:00,347.44,349.9,346.56,348.12,352455.0,347.44,349.9,346.56,348.12,352455.0
2020-05-04 11:00:00,348.24,353.82,347.97,353.05,346072.0,348.24,353.82,347.97,353.05,346072.0
2020-05-04 12:00:00,353.25,355.38,351.55,353.29,218047.0,353.25,355.38,351.55,353.29,218047.0
2020-05-04 13:00:00,353.17,356.16,352.59,356.04,131007.0,353.17,356.16,352.59,356.04,131007.0
2020-05-04 14:00:00,356.19,356.5,351.59,354.29,160525.0,356.19,356.5,351.59,354.29,160525.0
2020-05-04 15:00:00,354.18,356.33,353.93,354.54,285560.0,354.18,356.33,353.93,354.54,285560.0
2020-05-05 09:30:00,360.0,365.67,356.07,365.01,252130.0,360.0,365.67,356.07,365.01,252130.0
2020-05-05 10:00:00,365.11,368.87,363.61,367.34,349641.0,365.11,368.87,363.61,367.34,349641.0
2020-05-05 11:00:00,367.56,373.93,366.63,373.22,317436.0,367.56,373.93,366.63,373.22,317436.0
2020-05-05 12:00:00,373.17,374.72,372.49,374.15,218149.0,373.17,374.72,372.49,374.15,218149.0
2020-05-05 13:00:00,374.29,375.77,372.35,375.28,238081.0,374.29,375.77,372.35,375.28,238081.0
2020-05-05 14:00:00,375.28,376.18,372.79,374.7,195909.0,375.28,376.18,372.79,374.7,195909.0
2020-05-05 15:00:00,374.94,375.04,367.68,370.08,354094.0,374.94,375.04,367.68,370.08,354094.0
2020-05-06 09:30:00,374.63,377.53,371.24,372.93,367713.0,374.63,377.53,371.24,372.93,367713.0
2020-05-06 10:00:00,372.6,379.8,369.82,376.54,337327.0,372.6,379.8,369.82,376.54,337327.0
2020-05-06 11:00:00,376.63,378.48,374.02,375.09,114623.0,376.63,378.48,374.02,375.09,114623.0
2020-05-06 12:00:00,375.16,376.72,374.34,374.42,93649.0,375.16,376.72,374.34,374.42,93649.0
2020-05-06 13:00:00,374.55,374.92,373.36,373.76,134406.0,374.55,374.92,373.36,373.76,134406.0
2020-05-06 14:00:00,373.71,373.71,369.28,369.35,191610.0,373.71,373.71,369.28,369.35,191610.0
2020-05-06 15:00:00,369.58,370.24,364.5,365.33,365798.0,369.58,370.24,364.5,365.33,365798.0
2020-05-07 09:30:00,368.97,375.0,368.97,373.08,176720.0,368.97,375.0,368.97,373.08,176720.0
2020-05-07 10:00:00,373.01,374.73,370.35,372.61,139573.0,373.01,374.73,370.35,372.61,139573.0
2020-05-07 11:00:00,372.76,376.49,372.76,375.3,124506.0,372.76,376.49,372.76,375.3,124506.0
2020-05-07 12:00:00,375.55,377.94,375.24,377.94,156317.0,375.55,377.94,375.24,377.94,156317.0
2020-05-07 13:00:00,377.91,384.97,377.91,384.9,433226.0,377.91,384.97,377.91,384.9,433226.0
2020-05-07 14:00:00,384.83,386.58,384.28,385.95,338365.0,384.83,386.58,384.28,385.95,338365.0
2020-05-07 15:00:00,385.92,386.44,380.77,381.64,322126.0,385.92,386.44,380.77,381.64,322126.0
2020-05-08 09:30:00,384.0,386.32,380.71,381.88,240128.0,384.0,386.32,380.71,381.88,240128.0
2020-05-08 10:00:00,381.81,387.6,381.2,383.02,197293.0,381.81,387.6,381.2,383.02,197293.0
2020-05-08 11:00:00,383.29,383.49,380.02,382.58,132900.0,383.29,383.49,380.02,382.58,132900.0
2020-05-08 12:00:00,382.74,384.05,381.91,383.68,97714.0,382.74,384.05,381.91,383.68,97714.0
2020-05-08 13:00:00,383.88,384.18,376.81,378.37,201125.0,383.88,384.18,376.81,378.37,201125.0
2020-05-08 14:00:00,378.44,379.49,376.2,376.66,110558.0,378.44,379.49,376.2,376.66,110558.0
2020-05-08 15:00:00,377.09,378.74,376.13,377.26,277388.0,377.09,378.74,376.13,377.26,277388.0
2020-05-11 09:30:00,375.0,381.83,370.04,380.3,215480.0,375.0,381.83,370.04,380.3,215480.0
2020-05-11 10:00:00,380.45,386.59,380.41,381.76,197836.0,380.45,386.59,380.41,381.76,197836.0
2020-05-11 11:00:00,382.03,384.32,381.4,383.24,93409.0,382.03,384.32,381.4,383.24,93409.0
2020-05-11 12:00:00,383.45,384.83,382.17,384.62,78139.0,383.45,384.83,382.17,384.62,78139.0
2020-05-11 13:00:00,384.6,386.55,384.19,385.42,78646.0,384.6,386.55,384.19,385.42,78646.0
2020-05-11 14:00:00,385.48,387.59,384.52,387.58,69135.0,385.48,387.59,384.52,387.58,69135.0
2020-05-11 15:00:00,387.61,388.5,383.1,383.61,235532.0,387.61,388.5,383.1,383.61,235532.0
2020-05-12 09:30:00,384.13,384.99,367.82,374.27,587894.0,384.13,384.99,367.82,374.27,587894.0
2020-05-12 10:00:00,374.16,376.19,370.63,374.47,446271.0,374.16,376.19,370.63,374.47,446271.0
2020-05-12 11:00:00,374.58,378.03,373.41,375.48,286832.0,374.58,378.03,373.41,375.48,286832.0
2020-05-12 12:00:00,375.41,376.99,374.43,376.11,242134.0,375.41,376.99,374.43,376.11,242134.0
2020-05-12 13:00:00,376.13,376.3,373.79,375.19,164397.0,376.13,376.3,373.79,375.19,164397.0
2020-05-12 14:00:00,375.29,375.29,373.0,374.27,138306.0,375.29,375.29,373.0,374.27,138306.0
2020-05-12 15:00:00,373.91,374.03,364.57,365.19,483664.0,373.91,374.03,364.57,365.19,483664.0
2020-05-13 09:30:00,366.01,368.0,359.28,366.88,258231.0,366.01,368.0,359.28,366.88,258231.0
2020-05-13 10:00:00,366.42,370.46,365.17,365.43,344541.0,366.42,370.46,365.17,365.43,344541.0
2020-05-13 11:00:00,365.61,369.65,360.51,361.28,173182.0,365.61,369.65,360.51,361.28,173182.0
2020-05-13 12:00:00,361.48,361.58,351.29,355.24,410181.0,361.48,361.58,351.29,355.24,410181.0
2020-05-13 13:00:00,355.35,358.84,353.51,356.63,129355.0,355.35,358.84,353.51,356.63,129355.0
2020-05-13 14:00:00,356.46,356.47,352.31,352.7,226394.0,356.46,356.47,352.31,352.7,226394.0
2020-05-13 15:00:00,352.72,362.75,352.6,361.73,374254.0,352.72,362.75,352.6,361.73,374254.0
2020-05-14 09:30:00,358.71,361.18,351.51,354.35,220022.0,358.71,361.18,351.51,354.35,220022.0
2020-05-14 10:00:00,354.53,359.19,353.23,357.55,197781.0,354.53,359.19,353.23,357.55,197781.0
2020-05-14 11:00:00,357.55,364.65,357.55,358.02,149112.0,357.55,364.65,357.55,358.02,149112.0
2020-05-14 12:00:00,358.08,366.09,358.08,365.96,97110.0,358.08,366.09,358.08,365.96,97110.0
2020-05-14 13:00:00,366.09,369.15,364.08,368.72,222081.0,366.09,369.15,364.08,368.72,222081.0
2020-05-14 14:00:00,368.76,370.06,363.79,367.37,302639.0,368.76,370.06,363.79,367.37,302639.0
2020-05-14 15:00:00,367.37,367.7,365.06,367.7,397501.0,367.37,367.7,365.06,367.7,397501.0
2020-05-15 09:30:00,365.45,370.99,364.06,369.78,210374.0,365.45,370.99,364.06,369.78,210374.0
2020-05-15 10:00:00,370.07,370.77,363.06,364.53,216154.0,370.07,370.77,363.06,364.53,216154.0
2020-05-15 11:00:00,364.53,367.96,363.5,367.57,161077.0,364.53,367.96,363.5,367.57,161077.0
2020-05-15 12:00:00,367.46,370.05,367.37,369.53,147643.0,367.46,370.05,367.37,369.53,147643.0
2020-05-15 13:00:00,369.53,372.45,368.13,368.89,129626.0,369.53,372.45,368.13,368.89,129626.0
2020-05-15 14:00:00,369.11,370.74,366.41,367.11,268649.0,369.11,370.74,366.41,367.11,268649.0
2020-05-15 15:00:00,367.1,371.64,366.96,371.0,608346.0,367.1,371.64,366.96,371.0,608346.0
2020-05-18 09:30:00,378.0,379.55,373.52,375.36,215842.0,378.0,379.55,373.52,375.36,215842.0
2020-05-18 10:00:00,375.45,380.92,373.18,380.83,202059.0,375.45,380.92,373.18,380.83,202059.0
2020-05-18 11:00:00,380.78,381.78,378.34,379.75,123338.0,380.78,381.78,378.34,379.75,123338.0
2020-05-18 12:00:00,379.64,380.72,377.79,378.37,102808.0,379.64,380.72,377.79,378.37,102808.0
2020-05-18 13:00:00,378.62,379.99,377.04,377.9,94958.0,378.62,379.99,377.04,377.9,94958.0
2020-05-18 14:00:00,378.12,378.85,376.38,376.73,88131.0,378.12,378.85,376.38,376.73,88131.0
2020-05-18 15:00:00,376.94,377.07,374.03,374.38,176678.0,376.94,377.07,374.03,374.38,176678.0
2020-05-19 09:30:00,375.0,383.05,373.23,382.87,180863.0,375.0,383.05,373.23,382.87,180863.0
2020-05-19 10:00:00,383.0,385.64,381.35,384.3,231756.0,383.0,385.64,381.35,384.3,231756.0
2020-05-19 11:00:00,384.39,385.91,382.44,384.53,110756.0,384.39,385.91,382.44,384.53,110756.0
2020-05-19 12:00:00,384.42,386.81,383.64,386.79,104547.0,384.42,386.81,383.64,386.79,104547.0
2020-05-19 13:00:00,386.83,389.67,385.69,388.48,152874.0,386.83,389.67,385.69,388.48,152874.0
2020-05-19 14:00:00,388.52,389.38,384.5,384.83,110475.0,388.52,389.38,384.5,384.83,110475.0
2020-05-19 15:00:00,385.0,388.0,382.65,382.86,212030.0,385.0,388.0,382.65,382.86,212030.0
2020-05-20 09:30:00,390.0,394.76,388.21,393.43,194170.0,390.0,394.76,388.21,393.43,194170.0
2020-05-20 10:00:00,393.8,394.12,384.39,385.04,186124.0,393.8,394.12,384.39,385.04,186124.0
2020-05-20 11:00:00,385.04,390.82,385.03,389.79,116483.0,385.04,390.82,385.03,389.79,116483.0
2020-05-20 12:00:00,389.82,390.28,386.51,388.8,104906.0,389.82,390.28,386.51,388.8,104906.0
2020-05-20 13:00:00,388.75,390.12,388.1,389.27,61368.0,388.75,390.12,388.1,389.27,61368.0
2020-05-20 14:00:00,389.14,389.59,385.91,389.41,70167.0,389.14,389.59,385.91,389.41,70167.0
2020-05-20 15:00:00,389.17,390.95,387.55,390.2,170693.0,389.17,390.95,387.55,390.2,170693.0
2020-05-21 09:30:00,390.52,393.59,387.5,388.43,108961.0,390.52,393.59,387.5,388.43,108961.0
2020-05-21 10:00:00,389.25,390.31,384.21,386.78,95386.0,389.25,390.31,384.21,386.78,95386.0
2020-05-21 11:00:00,386.47,387.24,382.41,385.95,108994.0,386.47,387.24,382.41,385.95,108994.0
2020-05-21 12:00:00,385.98,389.83,385.07,385.87,63862.0,385.98,389.83,385.07,385.87,63862.0
2020-05-21 13:00:00,385.99,388.4,385.17,387.76,41817.0,385.99,388.4,385.17,387.76,41817.0
2020-05-21 14:00:00,387.47,388.39,384.52,385.31,51263.0,387.47,388.39,384.52,385.31,51263.0
2020-05-21 15:00:00,385.38,386.45,383.16,383.87,115185.0,385.38,386.45,383.16,383.87,115185.0
2020-05-22 09:30:00,389.04,394.0,384.99,393.71,122415.0,389.04,394.0,384.99,393.71,122415.0
2020-05-22 10:00:00,393.62,394.14,388.3,388.68,79471.0,393.62,394.14,388.3,388.68,79471.0
2020-05-22 11:00:00,388.54,390.41,387.67,389.89,68346.0,388.54,390.41,387.67,389.89,68346.0
2020-05-22 12:00:00,389.9,392.85,389.86,391.21,58557.0,389.9,392.85,389.86,391.21,58557.0
2020-05-22 13:00:00,391.66,392.03,389.45,389.93,35191.0,391.66,392.03,389.45,389.93,35191.0
2020-05-22 14:00:00,389.84,391.28,389.24,389.57,40713.0,389.84,391.28,389.24,389.57,40713.0
2020-05-22 15:00:00,389.53,389.88,386.15,388.03,166812.0,389.53,389.88,386.15,388.03,166812.0
2020-05-26 09:30:00,396.13,396.15,386.36,389.0,177992.0,396.13,396.15,386.36,389.0,177992.0
2020-05-26 10:00:00,388.71,392.26,385.3,385.77,124341.0,388.71,392.26,385.3,385.77,124341.0
2020-05-26 11:00:00,385.99,386.31,380.16,383.81,167861.0,385.99,386.31,380.16,383.81,167861.0
2020-05-26 12:00:00,383.84,387.48,383.7,385.68,108579.0,383.84,387.48,383.7,385.68,108579.0
2020-05-26 13:00:00,386.07,386.95,384.08,384.34,53312.0,386.07,386.95,384.08,384.34,53312.0
2020-05-26 14:00:00,384.12,384.81,382.5,383.9,56035.0,384.12,384.81,382.5,383.9,56035.0
2020-05-26 15:00:00,383.89,384.31,379.63,380.74,236772.0,383.89,384.31,379.63,380.74,236772.0
2020-05-27 09:30:00,378.05,378.05,358.31,362.0,732954.0,378.05,378.05,358.31,362.0,732954.0
2020-05-27 10:00:00,362.38,364.87,352.07,355.0,479008.0,362.38,364.87,352.07,355.0,479008.0
2020-05-27 11:00:00,355.47,362.66,352.22,360.55,349077.0,355.47,362.66,352.22,360.55,349077.0
2020-05-27 12:00:00,360.81,364.6,360.17,362.54,224076.0,360.81,364.6,360.17,362.54,224076.0
2020-05-27 13:00:00,362.42,363.49,360.5,362.37,124162.0,362.42,363.49,360.5,362.37,124162.0
2020-05-27 14:00:00,362.35,370.21,362.32,369.99,198887.0,362.35,370.21,362.32,369.99,198887.0
2020-05-27 15:00:00,370.2,371.47,368.62,371.0,434569.0,370.2,371.47,368.62,371.0,434569.0
2020-05-28 09:30:00,370.0,378.38,368.46,375.85,146720.0,370.0,378.38,368.46,375.85,146720.0
2020-05-28 10:00:00,376.08,381.74,374.13,381.7,143034.0,376.08,381.74,374.13,381.7,143034.0
2020-05-28 11:00:00,381.7,383.3,378.25,382.9,149343.0,381.7,383.3,378.25,382.9,149343.0
2020-05-28 12:00:00,382.69,383.71,381.29,382.79,80206.0,382.69,383.71,381.29,382.79,80206.0
2020-05-28 13:00:00,382.76,386.67,382.75,384.62,140256.0,382.76,386.67,382.75,384.62,140256.0
2020-05-28 14:00:00,384.33,385.37,382.36,383.3,89080.0,384.33,385.37,382.36,383.3,89080.0
2020-05-28 15:00:00,383.3,384.52,376.82,377.85,175077.0,383.3,384.52,376.82,377.85,175077.0
2020-05-29 09:30:00,381.41,385.26,379.27,384.73,108713.0,381.41,385.26,379.27,384.73,108713.0
2020-05-29 10:00:00,384.75,385.19,378.62,382.47,185365.0,384.75,385.19,378.62,382.47,185365.0
2020-05-29 11:00:00,382.61,384.5,380.83,383.44,67506.0,382.61,384.5,380.83,383.44,67506.0
2020-05-29 12:00:00,383.56,384.49,380.97,383.66,77105.0,383.56,384.49,380.97,383.66,77105.0
2020-05-29 13:00:00,383.1,384.98,379.83,380.71,91118.0,383.1,384.98,379.83,380.71,91118.0
2020-05-29 14:00:00,380.55,383.91,378.98,383.91,82612.0,380.55,383.91,378.98,383.91,82612.0
2020-05-29 15:00:00,384.0,388.23,382.78,387.27,239563.0,384.0,388.23,382.78,387.27,239563.0
2020-06-01 09:30:00,385.06,387.21,381.85,385.1,130798.0,385.06,387.21,381.85,385.1,130798.0
2020-06-01 10:00:00,385.55,387.5,381.85,384.57,143655.0,385.55,387.5,381.85,384.57,143655.0
2020-06-01 11:00:00,384.75,385.16,382.17,384.23,94536.0,384.75,385.16,382.17,384.23,94536.0
2020-06-01 12:00:00,384.23,387.67,383.51,385.31,75236.0,384.23,387.67,383.51,385.31,75236.0
2020-06-01 13:00:00,385.47,387.84,385.26,387.67,62560.0,385.47,387.84,385.26,387.67,62560.0
2020-06-01 14:00:00,387.75,387.94,385.43,385.87,84428.0,387.75,387.94,385.43,385.87,84428.0
2020-06-01 15:00:00,386.09,386.21,382.04,383.57,225217.0,386.09,386.21,382.04,383.57,225217.0
2020-06-02 09:30:00,384.45,385.72,379.22,381.24,145768.0,384.45,385.72,379.22,381.24,145768.0
2020-06-02 10:00:00,381.48,384.89,377.07,379.84,127478.0,381.48,384.89,377.07,379.84,127478.0
2020-06-02 11:00:00,379.71,381.37,375.44,380.75,147176.0,379.71,381.37,375.44,380.75,147176.0
2020-06-02 12:00:00,380.81,384.63,380.39,384.49,86744.0,380.81,384.63,380.39,384.49,86744.0
2020-06-02 13:00:00,384.36,388.26,384.34,387.55,125859.0,384.36,388.26,384.34,387.55,125859.0
2020-06-02 14:00:00,387.53,389.7,386.56,388.8,214809.0,387.53,389.7,386.56,388.8,214809.0
2020-06-02 15:00:00,388.83,392.88,388.56,392.88,300951.0,388.83,392.88,388.56,392.88,300951.0
2020-06-03 09:30:00,389.99,392.0,385.68,391.15,149636.0,389.99,392.0,385.68,391.15,149636.0
2020-06-03 10:00:00,390.96,393.11,386.5,387.02,126415.0,390.96,393.11,386.5,387.02,126415.0
2020-06-03 11:00:00,386.79,387.34,384.67,386.5,95151.0,386.79,387.34,384.67,386.5,95151.0
2020-06-03 12:00:00,386.68,386.69,381.1,385.11,116032.0,386.68,386.69,381.1,385.11,116032.0
2020-06-03 13:00:00,385.17,388.33,384.97,387.21,87813.0,385.17,388.33,384.97,387.21,87813.0
2020-06-03 14:00:00,387.12,389.11,386.52,388.92,84695.0,387.12,389.11,386.52,388.92,84695.0
2020-06-03 15:00:00,388.76,389.39,387.3,388.08,172273.0,388.76,389.39,387.3,388.08,172273.0
2020-06-04 09:30:00,385.69,389.7,384.36,388.61,162043.0,385.69,389.7,384.36,388.61,162043.0
2020-06-04 10:00:00,388.44,388.9,383.1,383.83,214427.0,388.44,388.9,383.1,383.83,214427.0
2020-06-04 11:00:00,383.91,384.06,377.55,380.38,166955.0,383.91,384.06,377.55,380.38,166955.0
2020-06-04 12:00:00,380.1,380.85,378.13,378.13,135637.0,380.1,380.85,378.13,378.13,135637.0
2020-06-04 13:00:00,378.35,381.22,378.14,378.69,124916.0,378.35,381.22,378.14,378.69,124916.0
2020-06-04 14:00:00,378.69,381.94,375.8,375.8,167563.0,378.69,381.94,375.8,375.8,167563.0
2020-06-04 15:00:00,375.86,377.22,372.42,377.03,352260.0,375.86,377.22,372.42,377.03,352260.0
2020-06-05 09:30:00,370.0,379.1,367.03,377.5,304342.0,370.0,379.1,367.03,377.5,304342.0
2020-06-05 10:00:00,377.66,384.2,376.02,383.22,285401.0,377.66,384.2,376.02,383.22,285401.0
2020-06-05 11:00:00,383.11,388.18,381.5,385.57,258316.0,383.11,388.18,381.5,385.57,258316.0
2020-06-05 12:00:00,385.42,387.37,383.63,385.38,124097.0,385.42,387.37,383.63,385.38,124097.0
2020-06-05 13:00:00,385.5,387.0,384.12,386.58,88176.0,385.5,387.0,384.12,386.58,88176.0
2020-06-05 14:00:00,386.7,387.97,385.52,387.06,137948.0,386.7,387.97,385.52,387.06,137948.0
2020-06-05 15:00:00,387.04,390.68,386.64,390.37,400668.0,387.04,390.68,386.64,390.37,400668.0
2020-06-08 09:30:00,386.58,388.47,378.59,380.25,160428.0,386.58,388.47,378.59,380.25,160428.0
2020-06-08 10:00:00,379.89,385.88,375.68,383.59,245750.0,379.89,385.88,375.68,383.59,245750.0
2020-06-08 11:00:00,383.72,384.37,380.95,382.7,84661.0,383.72,384.37,380.95,382.7,84661.0
2020-06-08 12:00:00,382.88,385.54,382.38,385.46,62430.0,382.88,385.54,382.38,385.46,62430.0
2020-06-08 13:00:00,385.25,388.77,384.66,388.16,67587.0,385.25,388.77,384.66,388.16,67587.0
2020-06-08 14:00:00,388.02,388.7,387.27,388.15,63162.0,388.02,388.7,387.27,388.15,63162.0
2020-06-08 15:00:00,387.97,388.31,385.3,386.65,199274.0,387.97,388.31,385.3,386.65,199274.0
2020-06-09 09:30:00,390.98,395.37,387.87,391.07,242587.0,390.98,395.37,387.87,391.07,242587.0
2020-06-09 10:00:00,391.65,394.2,385.49,392.89,144067.0,391.65,394.2,385.49,392.89,144067.0
2020-06-09 11:00:00,393.1,393.33,388.69,389.53,76195.0,393.1,393.33,388.69,389.53,76195.0
2020-06-09 12:00:00,389.59,393.16,388.99,391.69,80761.0,389.59,393.16,388.99,391.69,80761.0
2020-06-09 13:00:00,391.9,398.0,391.6,397.17,185157.0,391.9,398.0,391.6,397.17,185157.0
2020-06-09 14:00:00,397.19,398.0,393.23,393.93,87689.0,397.19,398.0,393.23,393.93,87689.0
2020-06-09 15:00:00,393.78,394.95,388.44,388.8,235207.0,393.78,394.95,388.44,388.8,235207.0
2020-06-10 09:30:00,392.34,397.33,392.34,395.44,119013.0,392.34,397.33,392.34,395.44,119013.0
2020-06-10 10:00:00,395.76,398.42,393.64,394.94,159725.0,395.76,398.42,393.64,394.94,159725.0
2020-06-10 11:00:00,395.34,400.5,395.18,398.47,125261.0,395.34,400.5,395.18,398.47,125261.0
2020-06-10 12:00:00,398.54,401.7,396.54,399.76,118486.0,398.54,401.7,396.54,399.76,118486.0
2020-06-10 13:00:00,399.85,399.85,396.71,397.22,62635.0,399.85,399.85,396.71,397.22,62635.0
2020-06-10 14:00:00,397.78,402.72,395.0,400.18,116695.0,397.78,402.72,395.0,400.18,116695.0
2020-06-10 15:00:00,400.62,405.53,399.33,401.3,246007.0,400.62,405.53,399.33,401.3,246007.0
2020-06-11 09:30:00,393.83,394.05,386.03,393.86,253981.0,393.83,394.05,386.03,393.86,253981.0
2020-06-11 10:00:00,393.98,397.46,386.5,386.89,245283.0,393.98,397.46,386.5,386.89,245283.0
2020-06-11 11:00:00,387.18,387.7,381.67,384.0,237199.0,387.18,387.7,381.67,384.0,237199.0
2020-06-11 12:00:00,383.94,385.13,374.0,376.0,239257.0,383.94,385.13,374.0,376.0,239257.0
2020-06-11 13:00:00,376.0,380.59,375.05,378.56,202059.0,376.0,380.59,375.05,378.56,202059.0
2020-06-11 14:00:00,378.39,378.44,372.87,374.63,351518.0,378.39,378.44,372.87,374.63,351518.0
2020-06-11 15:00:00,374.73,378.71,373.67,375.19,386344.0,374.73,378.71,373.67,375.19,386344.0
2020-06-12 09:30:00,387.62,392.38,384.96,389.87,190243.0,387.62,392.38,384.96,389.87,190243.0
2020-06-12 10:00:00,389.65,391.5,382.85,383.22,175257.0,389.65,391.5,382.85,383.22,175257.0
2020-06-12 11:00:00,383.32,387.38,380.05,387.0,119031.0,383.32,387.38,380.05,387.0,119031.0
2020-06-12 12:00:00,387.18,387.28,382.84,385.15,59564.0,387.18,387.28,382.84,385.15,59564.0
2020-06-12 13:00:00,384.79,384.79,377.76,377.96,92649.0,384.79,384.79,377.76,377.96,92649.0
2020-06-12 14:00:00,377.87,383.96,377.84,382.51,66990.0,377.87,383.96,377.84,382.51,66990.0
2020-06-12 15:00:00,383.82,385.75,381.03,385.14,148524.0,383.82,385.75,381.03,385.14,148524.0
2020-06-15 09:30:00,378.2,382.73,375.37,381.57,112030.0,378.2,382.73,375.37,381.57,112030.0
2020-06-15 10:00:00,381.68,386.0,380.9,383.66,144194.0,381.68,386.0,380.9,383.66,144194.0
2020-06-15 11:00:00,383.95,387.15,383.4,385.73,127953.0,383.95,387.15,383.4,385.73,127953.0
2020-06-15 12:00:00,385.8,387.85,385.7,387.66,69175.0,385.8,387.85,385.7,387.66,69175.0
2020-06-15 13:00:00,387.67,391.32,386.99,389.45,84668.0,387.67,391.32,386.99,389.45,84668.0
2020-06-15 14:00:00,389.69,393.98,389.69,392.5,104355.0,389.69,393.98,389.69,392.5,104355.0
2020-06-15 15:00:00,392.27,393.74,390.14,392.5,172997.0,392.27,393.74,390.14,392.5,172997.0
2020-06-16 09:30:00,400.0,402.87,398.14,400.09,138218.0,400.0,402.87,398.14,400.09,138218.0
2020-06-16 10:00:00,400.29,401.15,391.98,392.28,105103.0,400.29,401.15,391.98,392.28,105103.0
2020-06-16 11:00:00,391.36,395.81,389.19,393.55,178190.0,391.36,395.81,389.19,393.55,178190.0
2020-06-16 12:00:00,394.16,398.0,392.69,397.98,71719.0,394.16,398.0,392.69,397.98,71719.0
2020-06-16 13:00:00,398.11,399.31,395.52,396.74,52762.0,398.11,399.31,395.52,396.74,52762.0
2020-06-16 14:00:00,396.84,400.5,396.65,398.33,191395.0,396.84,400.5,396.65,398.33,191395.0
2020-06-16 15:00:00,398.25,399.28,396.35,398.87,192203.0,398.25,399.28,396.35,398.87,192203.0
2020-06-17 09:30:00,400.01,406.2,400.01,404.44,142800.0,400.01,406.2,400.01,404.44,142800.0
2020-06-17 10:00:00,404.71,407.59,403.35,405.57,265287.0,404.71,407.59,403.35,405.57,265287.0
2020-06-17 11:00:00,405.55,407.4,401.44,403.37,124407.0,405.55,407.4,401.44,403.37,124407.0
2020-06-17 12:00:00,403.5,405.75,402.68,404.96,127725.0,403.5,405.75,402.68,404.96,127725.0
2020-06-17 13:00:00,405.15,406.23,403.6,403.6,91774.0,405.15,406.23,403.6,403.6,91774.0
2020-06-17 14:00:00,403.61,404.46,401.37,401.37,68912.0,403.61,404.46,401.37,401.37,68912.0
2020-06-17 15:00:00,401.21,401.65,398.05,400.49,132197.0,401.21,401.65,398.05,400.49,132197.0
2020-06-18 09:30:00,402.26,404.49,400.22,400.98,114066.0,402.26,404.49,400.22,400.98,114066.0
2020-06-18 10:00:00,400.97,402.49,396.1,402.16,150144.0,400.97,402.49,396.1,402.16,150144.0
2020-06-18 11:00:00,402.31,403.99,398.13,400.0,83078.0,402.31,403.99,398.13,400.0,83078.0
2020-06-18 12:00:00,399.97,400.76,398.5,399.0,64854.0,399.97,400.76,398.5,399.0,64854.0
2020-06-18 13:00:00,399.04,400.18,397.91,400.11,103051.0,399.04,400.18,397.91,400.11,103051.0
2020-06-18 14:00:00,400.14,400.32,397.71,398.81,93460.0,400.14,400.32,397.71,398.81,93460.0
2020-06-18 15:00:00,398.74,401.29,397.36,400.97,186799.0,398.74,401.29,397.36,400.97,186799.0
2020-06-19 09:30:00,406.25,406.83,403.53,404.34,193101.0,406.25,406.83,403.53,404.34,193101.0
2020-06-19 10:00:00,404.26,407.44,402.23,405.81,96767.0,404.26,407.44,402.23,405.81,96767.0
2020-06-19 11:00:00,405.97,407.99,404.36,405.07,142737.0,405.97,407.99,404.36,405.07,142737.0
2020-06-19 12:00:00,405.38,405.64,399.07,404.49,80633.0,405.38,405.64,399.07,404.49,80633.0
2020-06-19 13:00:00,404.34,404.57,400.02,401.19,75159.0,404.34,404.57,400.02,401.19,75159.0
2020-06-19 14:00:00,401.54,402.32,398.44,400.68,70905.0,401.54,402.32,398.44,400.68,70905.0
2020-06-19 15:00:00,400.56,403.57,399.92,399.94,236120.0,400.56,403.57,399.92,399.94,236120.0
2020-06-22 09:30:00,396.42,398.99,391.85,396.09,250916.0,396.42,398.99,391.85,396.09,250916.0
2020-06-22 10:00:00,396.41,401.01,395.79,396.81,197247.0,396.41,401.01,395.79,396.81,197247.0
2020-06-22 11:00:00,396.78,398.67,395.8,395.91,81733.0,396.78,398.67,395.8,395.91,81733.0
2020-06-22 12:00:00,395.81,400.49,394.87,399.0,100119.0,395.81,400.49,394.87,399.0,100119.0
2020-06-22 13:00:00,398.99,399.98,396.79,399.43,64041.0,398.99,399.98,396.79,399.43,64041.0
2020-06-22 14:00:00,399.39,402.0,398.7,401.46,80936.0,399.39,402.0,398.7,401.46,80936.0
2020-06-22 15:00:00,401.48,403.22,399.59,402.82,170903.0,401.48,403.22,399.59,402.82,170903.0
2020-06-23 09:30:00,408.0,409.8,401.01,403.0,236914.0,408.0,409.8,401.01,403.0,236914.0
2020-06-23 10:00:00,402.85,408.0,400.76,405.83,264085.0,402.85,408.0,400.76,405.83,264085.0
2020-06-23 11:00:00,405.89,409.52,405.67,406.48,118626.0,405.89,409.52,405.67,406.48,118626.0
2020-06-23 12:00:00,406.82,408.52,405.64,407.39,44789.0,406.82,408.52,405.64,407.39,44789.0
2020-06-23 13:00:00,407.4,407.95,403.32,403.49,71636.0,407.4,407.95,403.32,403.49,71636.0
2020-06-23 14:00:00,403.46,404.13,401.23,401.36,72645.0,403.46,404.13,401.23,401.36,72645.0
2020-06-23 15:00:00,401.26,401.58,397.38,400.94,219232.0,401.26,401.58,397.38,400.94,219232.0
2020-06-24 09:30:00,399.78,405.24,394.23,395.41,142303.0,399.78,405.24,394.23,395.41,142303.0
2020-06-24 10:00:00,395.33,399.78,394.01,397.35,151697.0,395.33,399.78,394.01,397.35,151697.0
2020-06-24 11:00:00,396.2,396.89,388.86,392.79,124784.0,396.2,396.89,388.86,392.79,124784.0
2020-06-24 12:00:00,392.95,395.22,390.86,394.05,98051.0,392.95,395.22,390.86,394.05,98051.0
2020-06-24 13:00:00,394.19,394.73,390.46,392.08,71146.0,394.19,394.73,390.46,392.08,71146.0
2020-06-24 14:00:00,392.06,392.8,389.69,390.72,57330.0,392.06,392.8,389.69,390.72,57330.0
2020-06-24 15:00:00,390.91,395.25,390.75,393.16,157909.0,390.91,395.25,390.75,393.16,157909.0
2020-06-25 09:30:00,391.72,396.6,385.66,390.79,133499.0,391.72,396.6,385.66,390.79,133499.0
2020-06-25 10:00:00,390.48,396.16,390.47,395.04,144984.0,390.48,396.16,390.47,395.04,144984.0
2020-06-25 11:00:00,394.62,398.0,393.53,397.75,88791.0,394.62,398.0,393.53,397.75,88791.0
2020-06-25 12:00:00,397.83,398.92,396.93,397.85,56268.0,397.83,398.92,396.93,397.85,56268.0
2020-06-25 13:00:00,397.59,399.13,396.36,397.92,59399.0,397.59,399.13,396.36,397.92,59399.0
2020-06-25 14:00:00,398.05,398.32,395.29,396.55,72670.0,398.05,398.32,395.29,396.55,72670.0
2020-06-25 15:00:00,396.43,401.69,396.23,401.3,208868.0,396.43,401.69,396.23,401.3,208868.0
2020-06-26 09:30:00,401.83,402.84,396.6,400.27,85462.0,401.83,402.84,396.6,400.27,85462.0
2020-06-26 10:00:00,399.24,399.39,391.08,393.26,165065.0,399.24,399.39,391.08,393.26,165065.0
2020-06-26 11:00:00,393.45,400.1,393.45,398.81,159496.0,393.45,400.1,393.45,398.81,159496.0
2020-06-26 12:00:00,398.65,398.86,394.72,397.17,68592.0,398.65,398.86,394.72,397.17,68592.0
2020-06-26 13:00:00,397.02,400.32,397.02,399.32,92109.0,397.02,400.32,397.02,399.32,92109.0
2020-06-26 14:00:00,399.02,401.5,397.81,400.08,133445.0,399.02,401.5,397.81,400.08,133445.0
2020-06-26 15:00:00,400.12,401.68,398.0,399.97,255631.0,400.12,401.68,398.0,399.97,255631.0
2020-06-29 09:30:00,401.48,402.99,385.5,392.55,141819.0,401.48,402.99,385.5,392.55,141819.0
2020-06-29 10:00:00,393.15,395.89,389.75,393.22,97336.0,393.15,395.89,389.75,393.22,97336.0
2020-06-29 11:00:00,394.04,394.45,391.01,393.19,98756.0,394.04,394.45,391.01,393.19,98756.0
2020-06-29 12:00:00,393.12,394.35,391.48,393.25,88955.0,393.12,394.35,391.48,393.25,88955.0
2020-06-29 13:00:00,393.45,395.1,392.4,394.13,109242.0,393.45,395.1,392.4,394.13,109242.0
2020-06-29 14:00:00,394.06,394.23,390.43,391.23,116364.0,394.06,394.23,390.43,391.23,116364.0
2020-06-29 15:00:00,391.24,394.63,389.71,394.61,144874.0,391.24,394.63,389.71,394.61,144874.0
2020-06-30 09:30:00,394.88,399.16,394.0,397.32,108663.0,394.88,399.16,394.0,397.32,108663.0
2020-06-30 10:00:00,397.28,399.36,396.32,397.74,168619.0,397.28,399.36,396.32,397.74,168619.0
2020-06-30 11:00:00,397.77,401.94,396.86,400.92,122361.0,397.77,401.94,396.86,400.92,122361.0
2020-06-30 12:00:00,401.04,403.78,401.04,403.58,127216.0,401.04,403.78,401.04,403.58,127216.0
2020-06-30 13:00:00,403.55,404.15,401.01,402.4,114688.0,403.55,404.15,401.01,402.4,114688.0
2020-06-30 14:00:00,402.47,404.93,401.75,404.62,155804.0,402.47,404.93,401.75,404.62,155804.0
2020-06-30 15:00:00,404.69,406.17,401.6,404.99,237581.0,404.69,406.17,401.6,404.99,237581.0
2020-07-01 09:30:00,405.38,409.26,403.5,406.1,135906.0,405.38,409.26,403.5,406.1,135906.0
2020-07-01 10:00:00,406.39,411.49,404.56,408.48,164359.0,406.39,411.49,404.56,408.48,164359.0
2020-07-01 11:00:00,409.03,412.45,408.68,411.41,136947.0,409.03,412.45,408.68,411.41,136947.0
2020-07-01 12:00:00,411.43,412.78,410.25,412.07,100023.0,411.43,412.78,410.25,412.07,100023.0
2020-07-01 13:00:00,412.24,414.14,409.76,414.14,111171.0,412.24,414.14,409.76,414.14,111171.0
2020-07-01 14:00:00,414.1,415.81,413.0,414.85,184537.0,414.1,415.81,413.0,414.85,184537.0
2020-07-01 15:00:00,414.8,417.62,414.66,416.79,233301.0,414.8,417.62,414.66,416.79,233301.0
2020-07-02 09:30:00,421.31,424.84,416.0,418.35,233240.0,421.31,424.84,416.0,418.35,233240.0
2020-07-02 10:00:00,417.97,422.4,417.48,420.67,118145.0,417.97,422.4,417.48,420.67,118145.0
2020-07-02 11:00:00,420.87,421.08,416.5,418.52,74685.0,420.87,421.08,416.5,418.52,74685.0
2020-07-02 12:00:00,418.44,419.49,416.93,418.14,55066.0,418.44,419.49,416.93,418.14,55066.0
2020-07-02 13:00:00,418.25,419.43,417.02,417.13,44965.0,418.25,419.43,417.02,417.13,44965.0
2020-07-02 14:00:00,417.02,417.6,416.31,417.17,65756.0,417.02,417.6,416.31,417.17,65756.0
2020-07-02 15:00:00,417.26,417.4,412.69,414.21,185379.0,417.26,417.4,412.69,414.21,185379.0
2020-07-06 09:30:00,419.29,420.15,415.01,417.75,161446.0,419.29,420.15,415.01,417.75,161446.0
2020-07-06 10:00:00,417.99,423.83,416.74,423.83,206521.0,417.99,423.83,416.74,423.83,206521.0
2020-07-06 11:00:00,423.84,425.0,420.26,420.29,131310.0,423.84,425.0,420.26,420.29,131310.0
2020-07-06 12:00:00,420.45,420.81,417.18,418.71,123758.0,420.45,420.81,417.18,418.71,123758.0
2020-07-06 13:00:00,418.63,419.36,415.53,415.96,135415.0,418.63,419.36,415.53,415.96,135415.0
2020-07-06 14:00:00,415.75,416.0,412.97,413.66,106028.0,415.75,416.0,412.97,413.66,106028.0
2020-07-06 15:00:00,413.54,417.86,412.15,416.43,224028.0,413.54,417.86,412.15,416.43,224028.0
2020-07-07 09:30:00,416.44,420.67,415.66,415.97,87091.0,416.44,420.67,415.66,415.97,87091.0
2020-07-07 10:00:00,416.23,421.23,415.31,419.18,114637.0,416.23,421.23,415.31,419.18,114637.0
2020-07-07 11:00:00,419.22,421.08,418.7,418.94,88019.0,419.22,421.08,418.7,418.94,88019.0
2020-07-07 12:00:00,419.17,419.53,415.38,416.29,87343.0,419.17,419.53,415.38,416.29,87343.0
2020-07-07 13:00:00,416.05,416.41,412.9,413.53,88523.0,416.05,416.41,412.9,413.53,88523.0
2020-07-07 14:00:00,413.48,413.91,412.04,413.52,88956.0,413.48,413.91,412.04,413.52,88956.0
2020-07-07 15:00:00,413.54,413.82,410.97,411.95,181066.0,413.54,413.82,410.97,411.95,181066.0
2020-07-08 09:30:00,415.7,420.59,415.5,419.78,156813.0,415.7,420.59,415.5,419.78,156813.0
2020-07-08 10:00:00,420.01,423.78,418.9,423.44,113099.0,420.01,423.78,418.9,423.44,113099.0
2020-07-08 11:00:00,423.19,423.47,417.11,422.13,102004.0,423.19,423.47,417.11,422.13,102004.0
2020-07-08 12:00:00,422.24,424.49,421.23,424.45,144018.0,422.24,424.49,421.23,424.45,144018.0
2020-07-08 13:00:00,424.48,424.84,422.22,423.16,117820.0,424.48,424.84,422.22,423.16,117820.0
2020-07-08 14:00:00,423.13,425.0,422.45,424.54,108820.0,423.13,425.0,422.45,424.54,108820.0
2020-07-08 15:00:00,424.69,426.78,423.71,425.14,175652.0,424.69,426.78,423.71,425.14,175652.0
2020-07-09 09:30:00,428.0,430.0,424.39,427.18,102438.0,428.0,430.0,424.39,427.18,102438.0
2020-07-09 10:00:00,427.48,430.83,418.42,418.74,147480.0,427.48,430.83,418.42,418.74,147480.0
2020-07-09 11:00:00,418.63,419.98,415.6,419.16,142811.0,418.63,419.98,415.6,419.16,142811.0
2020-07-09 12:00:00,419.04,421.36,418.68,421.36,102445.0,419.04,421.36,418.68,421.36,102445.0
2020-07-09 13:00:00,421.26,423.96,421.26,423.04,43556.0,421.26,423.96,421.26,423.04,43556.0
2020-07-09 14:00:00,423.13,427.0,423.02,426.8,60303.0,423.13,427.0,423.02,426.8,60303.0
2020-07-09 15:00:00,426.65,427.99,423.66,426.37,211425.0,426.65,427.99,423.66,426.37,211425.0
2020-07-10 09:30:00,426.5,427.78,421.51,423.78,58322.0,426.5,427.78,421.51,423.78,58322.0
2020-07-10 10:00:00,423.98,424.86,421.58,422.83,73343.0,423.98,424.86,421.58,422.83,73343.0
2020-07-10 11:00:00,422.99,423.19,420.77,422.06,75870.0,422.99,423.19,420.77,422.06,75870.0
2020-07-10 12:00:00,422.04,422.52,420.95,422.18,96099.0,422.04,422.52,420.95,422.18,96099.0
2020-07-10 13:00:00,422.32,424.24,421.87,422.1,92640.0,422.32,424.24,421.87,422.1,92640.0
2020-07-10 14:00:00,422.13,422.22,419.46,421.15,76421.0,422.13,422.22,419.46,421.15,76421.0
2020-07-10 15:00:00,421.01,423.31,420.88,422.58,235298.0,421.01,423.31,420.88,422.58,235298.0
2020-07-13 09:30:00,425.0,427.78,422.39,422.89,72268.0,425.0,427.78,422.39,422.89,72268.0
2020-07-13 10:00:00,423.37,423.49,419.11,420.34,82062.0,423.37,423.49,419.11,420.34,82062.0
2020-07-13 11:00:00,420.45,421.79,418.48,420.16,76305.0,420.45,421.79,418.48,420.16,76305.0
2020-07-13 12:00:00,420.16,421.48,417.68,417.72,51297.0,420.16,421.48,417.68,417.72,51297.0
2020-07-13 13:00:00,417.61,419.99,416.33,416.43,42067.0,417.61,419.99,416.33,416.43,42067.0
2020-07-13 14:00:00,416.61,416.62,406.6,411.12,222035.0,416.61,416.62,406.6,411.12,222035.0
2020-07-13 15:00:00,410.98,411.21,399.47,401.87,348469.0,410.98,411.21,399.47,401.87,348469.0
2020-07-14 09:30:00,400.0,405.64,391.62,396.63,148338.0,400.0,405.64,391.62,396.63,148338.0
2020-07-14 10:00:00,396.58,406.24,390.84,403.04,275963.0,396.58,406.24,390.84,403.04,275963.0
2020-07-14 11:00:00,403.34,408.0,401.26,404.69,91855.0,403.34,408.0,401.26,404.69,91855.0
2020-07-14 12:00:00,404.78,409.6,404.64,405.86,81827.0,404.78,409.6,404.64,405.86,81827.0
2020-07-14 13:00:00,406.06,410.97,405.03,409.34,73632.0,406.06,410.97,405.03,409.34,73632.0
2020-07-14 14:00:00,408.83,411.5,407.68,408.93,77901.0,408.83,411.5,407.68,408.93,77901.0
2020-07-14 15:00:00,409.5,413.81,405.98,413.01,157350.0,409.5,413.81,405.98,413.01,157350.0
2020-07-15 09:30:00,422.89,425.96,415.74,420.74,314299.0,422.89,425.96,415.74,420.74,314299.0
2020-07-15 10:00:00,421.76,424.77,419.47,423.84,196762.0,421.76,424.77,419.47,423.84,196762.0
2020-07-15 11:00:00,423.95,425.55,416.74,416.96,228303.0,423.95,425.55,416.74,416.96,228303.0
2020-07-15 12:00:00,416.95,420.09,416.3,419.78,100656.0,416.95,420.09,416.3,419.78,100656.0
2020-07-15 13:00:00,419.69,422.02,417.17,420.94,102619.0,419.69,422.02,417.17,420.94,102619.0
2020-07-15 14:00:00,420.84,425.73,420.71,422.37,157212.0,420.84,425.73,420.71,422.37,157212.0
2020-07-15 15:00:00,422.25,424.04,420.18,423.35,211689.0,422.25,424.04,420.18,423.35,211689.0
2020-07-16 09:30:00,416.06,418.27,412.21,412.68,141740.0,416.06,418.27,412.21,412.68,141740.0
2020-07-16 10:00:00,412.83,412.97,406.69,407.22,153201.0,412.83,412.97,406.69,407.22,153201.0
2020-07-16 11:00:00,407.52,409.0,404.49,408.58,169227.0,407.52,409.0,404.49,408.58,169227.0
2020-07-16 12:00:00,408.99,410.84,408.27,409.76,139467.0,408.99,410.84,408.27,409.76,139467.0
2020-07-16 13:00:00,410.05,414.02,410.05,413.79,94093.0,410.05,414.02,410.05,413.79,94093.0
2020-07-16 14:00:00,413.45,416.93,413.23,413.97,63019.0,413.45,416.93,413.23,413.97,63019.0
2020-07-16 15:00:00,413.84,415.33,412.21,413.83,118584.0,413.84,415.33,412.21,413.83,118584.0
2020-07-17 09:30:00,415.75,418.0,411.45,413.8,107935.0,415.75,418.0,411.45,413.8,107935.0
2020-07-17 10:00:00,413.77,416.24,411.81,414.83,112018.0,413.77,416.24,411.81,414.83,112018.0
2020-07-17 11:00:00,414.97,417.4,414.85,416.43,108755.0,414.97,417.4,414.85,416.43,108755.0
2020-07-17 12:00:00,416.33,419.4,416.12,418.22,57378.0,416.33,419.4,416.12,418.22,57378.0
2020-07-17 13:00:00,418.34,419.6,417.32,418.03,43159.0,418.34,419.6,417.32,418.03,43159.0
2020-07-17 14:00:00,418.05,422.73,418.05,421.73,65754.0,418.05,422.73,418.05,421.73,65754.0
2020-07-17 15:00:00,421.67,423.4,420.04,421.63,190917.0,421.67,423.4,420.04,421.63,190917.0
2020-07-20 09:30:00,425.0,436.61,424.54,436.44,212776.0,425.0,436.61,424.54,436.44,212776.0
2020-07-20 10:00:00,436.71,442.01,434.14,441.73,306110.0,436.71,442.01,434.14,441.73,306110.0
2020-07-20 11:00:00,441.78,446.04,437.69,445.53,200851.0,441.78,446.04,437.69,445.53,200851.0
2020-07-20 12:00:00,445.43,447.5,441.72,444.6,580683.0,445.43,447.5,441.72,444.6,580683.0
2020-07-20 13:00:00,444.69,446.54,443.6,445.95,207034.0,444.69,446.54,443.6,445.95,207034.0
2020-07-20 14:00:00,445.96,451.87,445.85,451.87,270287.0,445.96,451.87,445.85,451.87,270287.0
2020-07-20 15:00:00,451.8,454.7,449.25,449.27,431231.0,451.8,454.7,449.25,449.27,431231.0
2020-07-21 09:30:00,447.23,447.47,434.33,438.46,269393.0,447.23,447.47,434.33,438.46,269393.0
2020-07-21 10:00:00,438.14,442.99,436.51,438.54,175700.0,438.14,442.99,436.51,438.54,175700.0
2020-07-21 11:00:00,438.7,440.09,434.3,435.4,131010.0,438.7,440.09,434.3,435.4,131010.0
2020-07-21 12:00:00,435.27,436.63,434.18,436.48,77369.0,435.27,436.63,434.18,436.48,77369.0
2020-07-21 13:00:00,436.56,439.98,435.85,439.25,58798.0,436.56,439.98,435.85,439.25,58798.0
2020-07-21 14:00:00,439.42,442.17,439.31,439.86,43669.0,439.42,442.17,439.31,439.86,43669.0
2020-07-21 15:00:00,440.03,440.68,435.29,436.94,140683.0,440.03,440.68,435.29,436.94,140683.0
2020-07-22 09:30:00,440.0,443.97,436.53,440.77,68376.0,440.0,443.97,436.53,440.77,68376.0
2020-07-22 10:00:00,441.66,443.27,434.31,435.23,80176.0,441.66,443.27,434.31,435.23,80176.0
2020-07-22 11:00:00,435.15,439.49,435.0,439.46,69453.0,435.15,439.49,435.0,439.46,69453.0
2020-07-22 12:00:00,439.45,441.21,438.39,439.04,61361.0,439.45,441.21,438.39,439.04,61361.0
2020-07-22 13:00:00,439.15,439.65,436.44,436.71,29295.0,439.15,439.65,436.44,436.71,29295.0
2020-07-22 14:00:00,436.84,438.09,436.27,436.42,41394.0,436.84,438.09,436.27,436.42,41394.0
2020-07-22 15:00:00,436.48,442.1,436.48,441.71,134339.0,436.48,442.1,436.48,441.71,134339.0
2020-07-23 09:30:00,441.1,448.34,439.1,446.59,177555.0,441.1,448.34,439.1,446.59,177555.0
2020-07-23 10:00:00,446.56,448.01,442.21,445.23,162851.0,446.56,448.01,442.21,445.23,162851.0
2020-07-23 11:00:00,445.24,446.72,443.44,444.01,52580.0,445.24,446.72,443.44,444.01,52580.0
2020-07-23 12:00:00,444.19,444.19,435.77,438.15,120919.0,444.19,444.19,435.77,438.15,120919.0
2020-07-23 13:00:00,437.62,440.14,433.36,435.0,59062.0,437.62,440.14,433.36,435.0,59062.0
2020-07-23 14:00:00,434.62,435.1,430.47,433.72,53850.0,434.62,435.1,430.47,433.72,53850.0
2020-07-23 15:00:00,434.29,434.33,428.62,430.86,194666.0,434.29,434.33,428.62,430.86,194666.0
2020-07-24 09:30:00,420.28,423.41,414.59,421.69,131398.0,420.28,423.41,414.59,421.69,131398.0
2020-07-24 10:00:00,421.36,430.0,420.23,429.96,99745.0,421.36,430.0,420.23,429.96,99745.0
2020-07-24 11:00:00,429.76,430.31,426.08,428.17,105749.0,429.76,430.31,426.08,428.17,105749.0
2020-07-24 12:00:00,428.2,428.24,423.73,424.13,31036.0,428.2,428.24,423.73,424.13,31036.0
2020-07-24 13:00:00,424.45,426.96,422.21,425.73,45828.0,424.45,426.96,422.21,425.73,45828.0
2020-07-24 14:00:00,425.93,427.66,425.04,425.95,51586.0,425.93,427.66,425.04,425.95,51586.0
2020-07-24 15:00:00,425.63,426.37,423.68,425.24,123854.0,425.63,426.37,423.68,425.24,123854.0
2020-07-27 09:30:00,430.0,433.81,426.0,432.44,85867.0,430.0,433.81,426.0,432.44,85867.0
2020-07-27 10:00:00,432.39,434.95,432.39,433.41,106566.0,432.39,434.95,432.39,433.41,106566.0
2020-07-27 11:00:00,433.24,433.24,428.74,431.85,63513.0,433.24,433.24,428.74,431.85,63513.0
2020-07-27 12:00:00,431.47,435.0,431.26,434.93,83063.0,431.47,435.0,431.26,434.93,83063.0
2020-07-27 13:00:00,434.76,435.7,433.78,433.8,44826.0,434.76,435.7,433.78,433.8,44826.0
2020-07-27 14:00:00,434.09,435.23,433.28,433.4,40976.0,434.09,435.23,433.28,433.4,40976.0
2020-07-27 15:00:00,433.55,436.16,433.02,433.82,132030.0,433.55,436.16,433.02,433.82,132030.0
2020-07-28 09:30:00,435.0,436.0,431.0,432.86,86177.0,435.0,436.0,431.0,432.86,86177.0
2020-07-28 10:00:00,433.32,438.79,431.8,438.29,63993.0,433.32,438.79,431.8,438.29,63993.0
2020-07-28 11:00:00,438.14,439.3,436.15,438.11,58186.0,438.14,439.3,436.15,438.11,58186.0
2020-07-28 12:00:00,438.25,441.84,437.65,441.56,77472.0,438.25,441.84,437.65,441.56,77472.0
2020-07-28 13:00:00,441.66,442.17,439.97,441.9,55488.0,441.66,442.17,439.97,441.9,55488.0
2020-07-28 14:00:00,441.77,442.58,438.28,438.47,133898.0,441.77,442.58,438.28,438.47,133898.0
2020-07-28 15:00:00,438.46,438.62,434.23,435.04,123147.0,438.46,438.62,434.23,435.04,123147.0
2020-07-29 09:30:00,442.57,443.95,437.87,440.33,132840.0,442.57,443.95,437.87,440.33,132840.0
2020-07-29 10:00:00,440.3,443.5,438.75,441.96,202064.0,440.3,443.5,438.75,441.96,202064.0
2020-07-29 11:00:00,441.81,443.91,440.39,443.24,125937.0,441.81,443.91,440.39,443.24,125937.0
2020-07-29 12:00:00,443.24,444.13,441.46,443.08,116948.0,443.24,444.13,441.46,443.08,116948.0
2020-07-29 13:00:00,443.09,444.39,441.64,442.4,69902.0,443.09,444.39,441.64,442.4,69902.0
2020-07-29 14:00:00,442.01,445.79,441.01,442.88,138285.0,442.01,445.79,441.01,442.88,138285.0
2020-07-29 15:00:00,442.89,446.51,440.36,445.72,317652.0,442.89,446.51,440.36,445.72,317652.0
2020-07-30 09:30:00,432.72,438.6,421.84,424.34,584254.0,432.72,438.6,421.84,424.34,584254.0
2020-07-30 10:00:00,424.82,427.75,421.33,424.49,255084.0,424.82,427.75,421.33,424.49,255084.0
2020-07-30 11:00:00,424.43,430.94,423.72,429.96,285691.0,424.43,430.94,423.72,429.96,285691.0
2020-07-30 12:00:00,430.03,432.37,428.72,431.57,408693.0,430.03,432.37,428.72,431.57,408693.0
2020-07-30 13:00:00,431.64,433.52,429.88,431.84,138982.0,431.64,433.52,429.88,431.84,138982.0
2020-07-30 14:00:00,431.6,432.61,430.2,431.22,109921.0,431.6,432.61,430.2,431.22,109921.0
2020-07-30 15:00:00,431.26,433.61,430.06,431.39,257185.0,431.26,433.61,430.06,431.39,257185.0
2020-07-31 09:30:00,436.51,436.99,429.31,433.41,183846.0,436.51,436.99,429.31,433.41,183846.0
2020-07-31 10:00:00,433.17,433.69,428.31,432.24,114557.0,433.17,433.69,428.31,432.24,114557.0
2020-07-31 11:00:00,431.91,435.68,431.69,433.44,207853.0,431.91,435.68,431.69,433.44,207853.0
2020-07-31 12:00:00,433.79,433.9,429.95,430.67,101084.0,433.79,433.9,429.95,430.67,101084.0
2020-07-31 13:00:00,430.77,433.95,429.99,431.74,92189.0,430.77,433.95,429.99,431.74,92189.0
2020-07-31 14:00:00,431.7,435.75,429.67,435.75,77401.0,431.7,435.75,429.67,435.75,77401.0
2020-07-31 15:00:00,435.85,439.2,434.23,439.2,195631.0,435.85,439.2,434.23,439.2,195631.0
2020-08-03 09:30:00,443.72,444.79,431.16,434.71,228081.0,443.72,444.79,431.16,434.71,228081.0
2020-08-03 10:00:00,435.07,437.32,432.28,434.02,148196.0,435.07,437.32,432.28,434.02,148196.0
2020-08-03 11:00:00,433.94,438.52,433.29,438.52,119758.0,433.94,438.52,433.29,438.52,119758.0
2020-08-03 12:00:00,438.43,441.79,436.11,441.79,160710.0,438.43,441.79,436.11,441.79,160710.0
2020-08-03 13:00:00,441.8,443.84,441.2,442.37,119860.0,441.8,443.84,441.2,442.37,119860.0
2020-08-03 14:00:00,442.41,442.5,439.03,439.74,115581.0,442.41,442.5,439.03,439.74,115581.0
2020-08-03 15:00:00,439.82,441.2,437.31,440.24,256701.0,439.82,441.2,437.31,440.24,256701.0
2020-08-04 09:30:00,437.42,441.73,436.64,440.86,92558.0,437.42,441.73,436.64,440.86,92558.0
2020-08-04 10:00:00,440.52,442.49,438.0,438.0,115365.0,440.52,442.49,438.0,438.0,115365.0
2020-08-04 11:00:00,437.71,438.53,436.2,437.01,94930.0,437.71,438.53,436.2,437.01,94930.0
2020-08-04 12:00:00,437.12,438.75,435.59,438.55,64132.0,437.12,438.75,435.59,438.55,64132.0
2020-08-04 13:00:00,438.36,440.0,437.7,438.11,73231.0,438.36,440.0,437.7,438.11,73231.0
2020-08-04 14:00:00,437.96,438.45,433.87,436.32,90365.0,437.96,438.45,433.87,436.32,90365.0
2020-08-04 15:00:00,436.28,438.17,435.65,438.17,129227.0,436.28,438.17,435.65,438.17,129227.0
2020-08-05 09:30:00,440.0,441.05,436.71,439.24,82773.0,440.0,441.05,436.71,439.24,82773.0
2020-08-05 10:00:00,439.24,440.42,437.97,439.19,87789.0,439.24,440.42,437.97,439.19,87789.0
2020-08-05 11:00:00,439.21,440.84,436.8,437.22,47304.0,439.21,440.84,436.8,437.22,47304.0
2020-08-05 12:00:00,437.27,439.67,436.22,439.45,72640.0,437.27,439.67,436.22,439.45,72640.0
2020-08-05 13:00:00,439.63,439.69,437.7,438.15,59883.0,439.63,439.69,437.7,438.15,59883.0
2020-08-05 14:00:00,438.2,439.69,437.49,438.83,74316.0,438.2,439.69,437.49,438.83,74316.0
2020-08-05 15:00:00,438.79,438.79,435.33,435.61,153918.0,438.79,438.79,435.33,435.61,153918.0
2020-08-06 09:30:00,437.88,439.57,433.99,435.8,81658.0,437.88,439.57,433.99,435.8,81658.0
2020-08-06 10:00:00,435.61,435.98,425.74,426.25,319757.0,435.61,435.98,425.74,426.25,319757.0
2020-08-06 11:00:00,426.48,428.42,425.33,425.83,239846.0,426.48,428.42,425.33,425.83,239846.0
2020-08-06 12:00:00,426.0,429.52,425.8,428.27,170915.0,426.0,429.52,425.8,428.27,170915.0
2020-08-06 13:00:00,428.18,431.27,428.05,429.21,109095.0,428.18,431.27,428.05,429.21,109095.0
2020-08-06 14:00:00,429.29,430.81,427.79,427.84,160490.0,429.29,430.81,427.79,427.84,160490.0
2020-08-06 15:00:00,427.96,430.4,426.59,430.34,347833.0,427.96,430.4,426.59,430.34,347833.0
2020-08-07 09:30:00,432.04,439.22,429.33,439.0,267936.0,432.04,439.22,429.33,439.0,267936.0
2020-08-07 10:00:00,439.16,439.29,435.01,438.55,299191.0,439.16,439.29,435.01,438.55,299191.0
2020-08-07 11:00:00,438.69,438.8,434.82,436.48,159431.0,438.69,438.8,434.82,436.48,159431.0
2020-08-07 12:00:00,436.49,436.49,429.58,429.58,138519.0,436.49,436.49,429.58,429.58,138519.0
2020-08-07 13:00:00,429.33,430.34,423.73,427.14,249946.0,429.33,430.34,423.73,427.14,249946.0
2020-08-07 14:00:00,427.05,429.02,423.71,428.77,161597.0,427.05,429.02,423.71,428.77,161597.0
2020-08-07 15:00:00,428.83,431.62,428.72,431.16,275553.0,428.83,431.62,428.72,431.16,275553.0
2020-08-10 09:30:00,430.98,436.19,426.64,427.68,219195.0,430.98,436.19,426.64,427.68,219195.0
2020-08-10 10:00:00,427.97,430.0,422.27,422.84,264993.0,427.97,430.0,422.27,422.84,264993.0
2020-08-10 11:00:00,422.58,432.9,422.17,430.28,185740.0,422.58,432.9,422.17,430.28,185740.0
2020-08-10 12:00:00,430.39,434.49,428.27,434.15,120209.0,430.39,434.49,428.27,434.15,120209.0
2020-08-10 13:00:00,434.17,436.76,433.7,434.46,159203.0,434.17,436.76,433.7,434.46,159203.0
2020-08-10 14:00:00,434.51,435.49,432.85,435.39,145832.0,434.51,435.49,432.85,435.39,145832.0
2020-08-10 15:00:00,435.4,439.13,435.01,438.69,578833.0,435.4,439.13,435.01,438.69,578833.0
2020-08-11 09:30:00,434.35,434.99,424.52,424.83,136013.0,434.35,434.99,424.52,424.83,136013.0
2020-08-11 10:00:00,424.84,427.21,418.53,423.74,275685.0,424.84,427.21,418.53,423.74,275685.0
2020-08-11 11:00:00,423.52,430.17,423.28,428.31,105647.0,423.52,430.17,423.28,428.31,105647.0
2020-08-11 12:00:00,428.35,433.94,428.0,432.42,77567.0,428.35,433.94,428.0,432.42,77567.0
2020-08-11 13:00:00,432.41,432.7,429.97,431.6,69584.0,432.41,432.7,429.97,431.6,69584.0
2020-08-11 14:00:00,431.75,431.9,428.1,429.7,63148.0,431.75,431.9,428.1,429.7,63148.0
2020-08-11 15:00:00,429.92,430.17,421.0,421.36,234408.0,429.92,430.17,421.0,421.36,234408.0
2020-08-12 09:30:00,425.14,428.07,423.05,427.83,114200.0,425.14,428.07,423.05,427.83,114200.0
2020-08-12 10:00:00,428.08,428.6,425.51,426.35,102777.0,428.08,428.6,425.51,426.35,102777.0
2020-08-12 11:00:00,426.55,429.58,425.85,428.9,105806.0,426.55,429.58,425.85,428.9,105806.0
2020-08-12 12:00:00,429.05,431.43,428.13,428.36,47941.0,429.05,431.43,428.13,428.36,47941.0
2020-08-12 13:00:00,428.77,429.59,427.22,429.39,63263.0,428.77,429.59,427.22,429.39,63263.0
2020-08-12 14:00:00,429.47,429.79,426.79,427.23,64082.0,429.47,429.79,426.79,427.23,64082.0
2020-08-12 15:00:00,427.31,429.57,426.01,427.13,157384.0,427.31,429.57,426.01,427.13,157384.0
2020-08-13 09:30:00,427.86,436.21,426.71,435.18,151883.0,427.86,436.21,426.71,435.18,151883.0
2020-08-13 10:00:00,435.08,438.5,431.92,437.09,100413.0,435.08,438.5,431.92,437.09,100413.0
2020-08-13 11:00:00,437.07,438.89,433.65,435.0,63942.0,437.07,438.89,433.65,435.0,63942.0
2020-08-13 12:00:00,435.05,439.81,435.05,438.82,92426.0,435.05,439.81,435.05,438.82,92426.0
2020-08-13 13:00:00,438.94,439.66,437.35,438.82,100817.0,438.94,439.66,437.35,438.82,100817.0
2020-08-13 14:00:00,438.88,439.04,435.27,437.29,89899.0,438.88,439.04,435.27,437.29,89899.0
2020-08-13 15:00:00,437.42,439.35,436.91,438.45,172801.0,437.42,439.35,436.91,438.45,172801.0
2020-08-14 09:30:00,438.36,442.9,437.66,440.07,106145.0,438.36,442.9,437.66,440.07,106145.0
2020-08-14 10:00:00,440.32,441.03,435.39,437.39,96336.0,440.32,441.03,435.39,437.39,96336.0
2020-08-14 11:00:00,437.41,439.08,436.5,436.5,35127.0,437.41,439.08,436.5,436.5,35127.0
2020-08-14 12:00:00,436.57,438.5,436.32,437.91,29076.0,436.57,438.5,436.32,437.91,29076.0
2020-08-14 13:00:00,437.94,438.37,434.9,436.49,91119.0,437.94,438.37,434.9,436.49,91119.0
2020-08-14 14:00:00,436.38,436.5,435.0,435.99,34368.0,436.38,436.5,435.0,435.99,34368.0
2020-08-14 15:00:00,436.0,436.2,434.32,436.0,119124.0,436.0,436.2,434.32,436.0,119124.0
2020-08-17 09:30:00,436.98,444.93,436.98,443.67,203130.0,436.98,444.93,436.98,443.67,203130.0
2020-08-17 10:00:00,443.78,445.15,440.75,440.83,210201.0,443.78,445.15,440.75,440.83,210201.0
2020-08-17 11:00:00,440.8,441.89,439.45,441.54,113462.0,440.8,441.89,439.45,441.54,113462.0
2020-08-17 12:00:00,441.58,441.74,439.85,440.87,79971.0,441.58,441.74,439.85,440.87,79971.0
2020-08-17 13:00:00,440.95,442.42,440.93,442.42,89287.0,440.95,442.42,440.93,442.42,89287.0
2020-08-17 14:00:00,442.3,443.42,441.22,442.42,103280.0,442.3,443.42,441.22,442.42,103280.0
2020-08-17 15:00:00,442.31,443.7,441.59,442.25,199256.0,442.31,443.7,441.59,442.25,199256.0
2020-08-18 09:30:00,441.72,444.36,440.38,441.59,201027.0,441.72,444.36,440.38,441.59,201027.0
2020-08-18 10:00:00,441.59,441.59,435.3,436.81,193815.0,441.59,441.59,435.3,436.81,193815.0
2020-08-18 11:00:00,436.85,439.38,436.53,437.78,153500.0,436.85,439.38,436.53,437.78,153500.0
2020-08-18 12:00:00,437.86,438.63,436.88,437.96,114600.0,437.86,438.63,436.88,437.96,114600.0
2020-08-18 13:00:00,437.96,439.33,436.89,436.89,124889.0,437.96,439.33,436.89,436.89,124889.0
2020-08-18 14:00:00,436.86,437.79,436.86,437.28,94985.0,436.86,437.79,436.86,437.28,94985.0
2020-08-18 15:00:00,437.29,439.14,436.01,437.58,282885.0,437.29,439.14,436.01,437.58,282885.0
2020-08-19 09:30:00,438.0,443.64,432.1,433.78,183555.0,438.0,443.64,432.1,433.78,183555.0
2020-08-19 10:00:00,434.09,438.27,432.93,436.6,123367.0,434.09,438.27,432.93,436.6,123367.0
2020-08-19 11:00:00,436.75,440.87,435.33,440.54,119188.0,436.75,440.87,435.33,440.54,119188.0
2020-08-19 12:00:00,440.54,441.71,437.64,439.81,111219.0,440.54,441.71,437.64,439.81,111219.0
2020-08-19 13:00:00,439.79,441.18,438.7,441.0,95148.0,439.79,441.18,438.7,441.0,95148.0
2020-08-19 14:00:00,441.05,441.11,436.0,439.98,128896.0,441.05,441.11,436.0,439.98,128896.0
2020-08-19 15:00:00,439.75,440.7,436.81,437.13,229452.0,439.75,440.7,436.81,437.13,229452.0
2020-08-20 09:30:00,435.42,441.0,433.35,439.6,128520.0,435.42,441.0,433.35,439.6,128520.0
2020-08-20 10:00:00,439.51,443.75,437.01,443.54,153033.0,439.51,443.75,437.01,443.54,153033.0
2020-08-20 11:00:00,443.52,447.2,442.06,446.59,175277.0,443.52,447.2,442.06,446.59,175277.0
2020-08-20 12:00:00,446.43,449.39,446.13,448.56,150186.0,446.43,449.39,446.13,448.56,150186.0
2020-08-20 13:00:00,448.62,451.64,447.94,451.24,216691.0,448.62,451.64,447.94,451.24,216691.0
2020-08-20 14:00:00,451.21,454.63,450.95,453.62,191238.0,451.21,454.63,450.95,453.62,191238.0
2020-08-20 15:00:00,453.53,454.73,452.38,453.27,345334.0,453.53,454.73,452.38,453.27,345334.0
2020-08-21 09:30:00,452.78,453.0,446.17,449.2,197617.0,452.78,453.0,446.17,449.2,197617.0
2020-08-21 10:00:00,448.79,453.6,446.6,452.01,168276.0,448.79,453.6,446.6,452.01,168276.0
2020-08-21 11:00:00,452.1,452.1,447.84,448.3,99810.0,452.1,452.1,447.84,448.3,99810.0
2020-08-21 12:00:00,448.21,451.4,448.03,449.47,109729.0,448.21,451.4,448.03,449.47,109729.0
2020-08-21 13:00:00,449.59,449.86,446.72,447.91,90832.0,449.59,449.86,446.72,447.91,90832.0
2020-08-21 14:00:00,447.85,453.99,447.69,450.02,171438.0,447.85,453.99,447.69,450.02,171438.0
2020-08-21 15:00:00,450.02,451.52,449.26,449.28,271504.0,450.02,451.52,449.26,449.28,271504.0
2020-08-24 09:30:00,453.05,458.64,451.89,456.16,246860.0,453.05,458.64,451.89,456.16,246860.0
2020-08-24 10:00:00,456.19,456.62,447.7,448.37,293666.0,456.19,456.62,447.7,448.37,293666.0
2020-08-24 11:00:00,448.18,450.4,445.0,447.96,106424.0,448.18,450.4,445.0,447.96,106424.0
2020-08-24 12:00:00,448.25,449.92,446.68,447.26,92712.0,448.25,449.92,446.68,447.26,92712.0
2020-08-24 13:00:00,447.2,448.1,445.15,447.57,72331.0,447.2,448.1,445.15,447.57,72331.0
2020-08-24 14:00:00,447.65,447.65,445.35,445.79,61378.0,447.65,447.65,445.35,445.79,61378.0
2020-08-24 15:00:00,446.07,448.49,445.0,448.49,219712.0,446.07,448.49,445.0,448.49,219712.0
2020-08-25 09:30:00,450.0,451.75,445.74,450.77,87069.0,450.0,451.75,445.74,450.77,87069.0
2020-08-25 10:00:00,450.93,452.13,448.72,452.13,54854.0,450.93,452.13,448.72,452.13,54854.0
2020-08-25 11:00:00,451.68,456.43,451.6,453.01,96321.0,451.68,456.43,451.6,453.01,96321.0
2020-08-25 12:00:00,453.19,454.39,452.42,453.76,41706.0,453.19,454.39,452.42,453.76,41706.0
2020-08-25 13:00:00,453.72,455.91,453.6,455.61,57155.0,453.72,455.91,453.6,455.61,57155.0
2020-08-25 14:00:00,455.52,456.97,455.21,456.28,67517.0,455.52,456.97,455.21,456.28,67517.0
2020-08-25 15:00:00,456.06,458.88,456.05,458.06,241687.0,456.06,458.88,456.05,458.06,241687.0
2020-08-26 09:30:00,465.0,479.99,464.1,478.9,367069.0,465.0,479.99,464.1,478.9,367069.0
2020-08-26 10:00:00,478.77,484.51,476.31,483.03,275786.0,478.77,484.51,476.31,483.03,275786.0
2020-08-26 11:00:00,483.3,484.99,480.54,481.24,126215.0,483.3,484.99,480.54,481.24,126215.0
2020-08-26 12:00:00,481.28,486.35,481.06,481.65,113483.0,481.28,486.35,481.06,481.65,113483.0
2020-08-26 13:00:00,481.92,485.2,481.92,485.18,88057.0,481.92,485.2,481.92,485.18,88057.0
2020-08-26 14:00:00,485.23,485.23,479.13,480.11,99364.0,485.23,485.23,479.13,480.11,99364.0
2020-08-26 15:00:00,479.99,488.59,479.69,488.01,265229.0,479.99,488.59,479.69,488.01,265229.0
2020-08-27 09:30:00,485.0,485.1,476.02,479.24,170171.0,485.0,485.1,476.02,479.24,170171.0
2020-08-27 10:00:00,479.17,483.0,474.5,481.94,152723.0,479.17,483.0,474.5,481.94,152723.0
2020-08-27 11:00:00,482.23,485.01,481.29,481.89,77291.0,482.23,485.01,481.29,481.89,77291.0
2020-08-27 12:00:00,481.83,482.78,477.15,478.96,92632.0,481.83,482.78,477.15,478.96,92632.0
2020-08-27 13:00:00,478.14,482.61,476.94,482.61,84980.0,478.14,482.61,476.94,482.61,84980.0
2020-08-27 14:00:00,482.35,485.0,481.35,484.04,66630.0,482.35,485.0,481.35,484.04,66630.0
2020-08-27 15:00:00,484.1,484.86,480.33,480.55,169777.0,484.1,484.86,480.33,480.55,169777.0
2020-08-28 09:30:00,485.0,494.0,484.69,492.8,146475.0,485.0,494.0,484.69,492.8,146475.0
2020-08-28 10:00:00,492.86,493.25,484.4,484.56,107260.0,492.86,493.25,484.4,484.56,107260.0
2020-08-28 11:00:00,484.97,487.79,484.56,486.73,49812.0,484.97,487.79,484.56,486.73,49812.0
2020-08-28 12:00:00,486.28,487.23,484.88,486.47,43075.0,486.28,487.23,484.88,486.47,43075.0
2020-08-28 13:00:00,486.45,488.42,484.63,488.23,40145.0,486.45,488.42,484.63,488.23,40145.0
2020-08-28 14:00:00,488.45,488.95,486.08,486.67,68892.0,488.45,488.95,486.08,486.67,68892.0
2020-08-28 15:00:00,486.97,489.94,486.48,487.8,158665.0,486.97,489.94,486.48,487.8,158665.0
2020-08-31 09:30:00,488.25,490.0,486.0,488.49,57299.0,488.25,490.0,486.0,488.49,57299.0
2020-08-31 10:00:00,487.83,488.69,483.79,483.93,49365.0,487.83,488.69,483.79,483.93,49365.0
2020-08-31 11:00:00,483.97,484.83,481.69,482.67,110018.0,483.97,484.83,481.69,482.67,110018.0
2020-08-31 12:00:00,482.75,483.53,482.0,483.01,44590.0,482.75,483.53,482.0,483.01,44590.0
2020-08-31 13:00:00,482.79,484.09,482.29,482.29,86114.0,482.79,484.09,482.29,482.29,86114.0
2020-08-31 14:00:00,482.12,482.8,481.38,482.58,87573.0,482.12,482.8,481.38,482.58,87573.0
2020-08-31 15:00:00,482.45,483.99,480.99,481.98,203875.0,482.45,483.99,480.99,481.98,203875.0
2020-09-01 09:30:00,485.0,489.48,482.58,488.63,121183.0,485.0,489.48,482.58,488.63,121183.0
2020-09-01 10:00:00,488.15,496.29,487.1,492.31,147288.0,488.15,496.29,487.1,492.31,147288.0
2020-09-01 11:00:00,492.53,492.53,488.27,490.0,83222.0,492.53,492.53,488.27,490.0,83222.0
2020-09-01 12:00:00,490.17,492.42,490.16,492.16,40764.0,490.17,492.42,490.16,492.16,40764.0
2020-09-01 13:00:00,492.24,495.74,491.81,494.72,72382.0,492.24,495.74,491.81,494.72,72382.0
2020-09-01 14:00:00,494.69,496.7,494.28,495.97,121554.0,494.69,496.7,494.28,495.97,121554.0
2020-09-01 15:00:00,495.97,497.25,493.51,497.19,151991.0,495.97,497.25,493.51,497.19,151991.0
2020-09-02 09:30:00,500.0,501.1,482.66,482.84,159558.0,500.0,501.1,482.66,482.84,159558.0
2020-09-02 10:00:00,483.76,495.0,482.67,493.68,133164.0,483.76,495.0,482.67,493.68,133164.0
2020-09-02 11:00:00,494.0,494.0,488.31,490.84,63759.0,494.0,494.0,488.31,490.84,63759.0
2020-09-02 12:00:00,490.46,496.66,490.34,495.71,42229.0,490.46,496.66,490.34,495.71,42229.0
2020-09-02 13:00:00,495.49,498.57,495.02,497.31,61773.0,495.49,498.57,495.02,497.31,61773.0
2020-09-02 14:00:00,497.25,500.35,497.25,499.95,95412.0,497.25,500.35,497.25,499.95,95412.0
2020-09-02 15:00:00,500.08,501.82,499.22,499.69,154956.0,500.08,501.82,499.22,499.69,154956.0
2020-09-03 09:30:00,485.0,487.99,477.04,481.93,129962.0,485.0,487.99,477.04,481.93,129962.0
2020-09-03 10:00:00,482.23,485.35,469.18,475.5,168134.0,482.23,485.35,469.18,475.5,168134.0
2020-09-03 11:00:00,475.5,475.5,463.61,470.29,163818.0,475.5,475.5,463.61,470.29,163818.0
2020-09-03 12:00:00,470.35,472.58,466.55,467.3,84618.0,470.35,472.58,466.55,467.3,84618.0
2020-09-03 13:00:00,467.96,471.23,465.5,468.53,136548.0,467.96,471.23,465.5,468.53,136548.0
2020-09-03 14:00:00,468.47,469.97,464.4,464.49,150603.0,468.47,469.97,464.4,464.49,150603.0
2020-09-03 15:00:00,465.4,471.0,462.67,468.85,316756.0,465.4,471.0,462.67,468.85,316756.0
2020-09-04 09:30:00,466.0,470.0,453.01,454.8,266807.0,466.0,470.0,453.01,454.8,266807.0
2020-09-04 10:00:00,455.25,458.09,435.1,447.1,368393.0,455.25,458.09,435.1,447.1,368393.0
2020-09-04 11:00:00,446.3,450.4,437.21,449.36,153906.0,446.3,450.4,437.21,449.36,153906.0
2020-09-04 12:00:00,449.99,453.14,445.31,448.79,188331.0,449.99,453.14,445.31,448.79,188331.0
2020-09-04 13:00:00,448.5,449.22,443.96,446.41,83790.0,448.5,449.22,443.96,446.41,83790.0
2020-09-04 14:00:00,446.66,455.66,444.58,455.3,187457.0,446.66,455.66,444.58,455.3,187457.0
2020-09-04 15:00:00,455.32,456.28,450.0,450.34,376113.0,455.32,456.28,450.0,450.34,376113.0
2020-09-08 09:30:00,439.99,447.5,432.85,446.01,260251.0,439.99,447.5,432.85,446.01,260251.0
2020-09-08 10:00:00,447.22,452.73,443.9,447.68,226224.0,447.22,452.73,443.9,447.68,226224.0
2020-09-08 11:00:00,446.94,450.82,442.6,445.8,100016.0,446.94,450.82,442.6,445.8,100016.0
2020-09-08 12:00:00,445.43,445.89,441.85,443.99,55230.0,445.43,445.89,441.85,443.99,55230.0
2020-09-08 13:00:00,443.63,446.34,440.88,445.82,64309.0,443.63,446.34,440.88,445.82,64309.0
2020-09-08 14:00:00,445.9,446.74,438.36,441.5,79249.0,445.9,446.74,438.36,441.5,79249.0
2020-09-08 15:00:00,441.24,445.69,438.94,443.1,183418.0,441.24,445.69,438.94,443.1,183418.0
2020-09-09 09:30:00,452.09,453.25,441.84,448.2,193772.0,452.09,453.25,441.84,448.2,193772.0
2020-09-09 10:00:00,448.57,456.78,448.34,455.42,160481.0,448.57,456.78,448.34,455.42,160481.0
2020-09-09 11:00:00,455.0,456.31,451.54,455.14,144576.0,455.0,456.31,451.54,455.14,144576.0
2020-09-09 12:00:00,455.33,459.91,455.0,459.58,100685.0,455.33,459.91,455.0,459.58,100685.0
2020-09-09 13:00:00,459.65,460.28,456.36,456.75,123076.0,459.65,460.28,456.36,456.75,123076.0
2020-09-09 14:00:00,456.55,460.2,455.37,459.01,89105.0,456.55,460.2,455.37,459.01,89105.0
2020-09-09 15:00:00,459.23,462.86,458.08,458.1,192767.0,459.23,462.86,458.08,458.1,192767.0
2020-09-10 09:30:00,461.0,467.98,460.32,463.66,72395.0,461.0,467.98,460.32,463.66,72395.0
2020-09-10 10:00:00,464.29,468.32,461.01,461.27,148279.0,464.29,468.32,461.01,461.27,148279.0
2020-09-10 11:00:00,460.99,464.92,459.08,461.41,99740.0,460.99,464.92,459.08,461.41,99740.0
2020-09-10 12:00:00,461.43,462.8,458.0,462.06,85435.0,461.43,462.8,458.0,462.06,85435.0
2020-09-10 13:00:00,462.05,463.98,458.33,458.98,46853.0,462.05,463.98,458.33,458.98,46853.0
2020-09-10 14:00:00,458.99,459.87,450.27,456.35,72020.0,458.99,459.87,450.27,456.35,72020.0
2020-09-10 15:00:00,456.32,456.38,450.47,452.98,105084.0,456.32,456.38,450.47,452.98,105084.0
2020-09-11 09:30:00,457.63,458.49,450.98,451.72,46968.0,457.63,458.49,450.98,451.72,46968.0
2020-09-11 10:00:00,451.78,457.15,450.26,455.58,59063.0,451.78,457.15,450.26,455.58,59063.0
2020-09-11 11:00:00,455.87,457.69,450.08,450.43,55664.0,455.87,457.69,450.08,450.43,55664.0
2020-09-11 12:00:00,450.03,451.26,444.24,444.5,59366.0,450.03,451.26,444.24,444.5,59366.0
2020-09-11 13:00:00,444.68,445.62,440.45,440.67,109149.0,444.68,445.62,440.45,440.67,109149.0
2020-09-11 14:00:00,440.83,446.73,439.76,445.31,36794.0,440.83,446.73,439.76,445.31,36794.0
2020-09-11 15:00:00,444.53,448.66,442.69,445.9,106788.0,444.53,448.66,442.69,445.9,106788.0
2020-09-14 09:30:00,451.51,459.23,451.17,458.18,87002.0,451.51,459.23,451.17,458.18,87002.0
2020-09-14 10:00:00,458.71,462.33,457.38,460.28,99138.0,458.71,462.33,457.38,460.28,99138.0
2020-09-14 11:00:00,460.37,462.23,459.57,461.83,48871.0,460.37,462.23,459.57,461.83,48871.0
2020-09-14 12:00:00,461.81,463.2,456.75,458.07,44152.0,461.81,463.2,456.75,458.07,44152.0
2020-09-14 13:00:00,458.7,458.92,454.45,458.17,49330.0,458.7,458.92,454.45,458.17,49330.0
2020-09-14 14:00:00,458.01,459.66,456.74,458.4,33749.0,458.01,459.66,456.74,458.4,33749.0
2020-09-14 15:00:00,458.19,459.45,456.4,457.89,162890.0,458.19,459.45,456.4,457.89,162890.0
2020-09-15 09:30:00,463.23,470.41,462.95,470.06,73044.0,463.23,470.41,462.95,470.06,73044.0
2020-09-15 10:00:00,470.21,470.36,462.6,465.89,67490.0,470.21,470.36,462.6,465.89,67490.0
2020-09-15 11:00:00,466.4,469.26,465.91,466.9,64441.0,466.4,469.26,465.91,466.9,64441.0
2020-09-15 12:00:00,467.24,468.31,466.02,467.23,41158.0,467.24,468.31,466.02,467.23,41158.0
2020-09-15 13:00:00,467.18,470.22,466.96,469.37,50088.0,467.18,470.22,466.96,469.37,50088.0
2020-09-15 14:00:00,469.55,472.41,468.49,471.55,80355.0,469.55,472.41,468.49,471.55,80355.0
2020-09-15 15:00:00,471.64,474.32,470.0,473.59,236691.0,471.64,474.32,470.0,473.59,236691.0
2020-09-16 09:30:00,476.47,479.44,466.46,468.41,121899.0,476.47,479.44,466.46,468.41,121899.0
2020-09-16 10:00:00,469.1,471.48,460.42,462.2,145665.0,469.1,471.48,460.42,462.2,145665.0
2020-09-16 11:00:00,461.98,468.03,461.6,465.52,84834.0,461.98,468.03,461.6,465.52,84834.0
2020-09-16 12:00:00,465.92,467.17,460.72,462.31,90919.0,465.92,467.17,460.72,462.31,90919.0
2020-09-16 13:00:00,462.04,462.94,458.08,460.6,121223.0,462.04,462.94,458.08,460.6,121223.0
2020-09-16 14:00:00,460.79,466.63,460.03,462.47,97641.0,460.79,466.63,460.03,462.47,97641.0
2020-09-16 15:00:00,462.72,463.44,455.78,456.01,199004.0,462.72,463.44,455.78,456.01,199004.0
2020-09-17 09:30:00,445.7,453.43,442.0,453.21,219567.0,445.7,453.43,442.0,453.21,219567.0
2020-09-17 10:00:00,453.5,454.78,446.55,452.17,108754.0,453.5,454.78,446.55,452.17,108754.0
2020-09-17 11:00:00,452.05,455.0,447.8,448.18,59530.0,452.05,455.0,447.8,448.18,59530.0
2020-09-17 12:00:00,448.29,449.35,444.67,448.53,87257.0,448.29,449.35,444.67,448.53,87257.0
2020-09-17 13:00:00,447.85,450.27,445.54,448.69,93830.0,447.85,450.27,445.54,448.69,93830.0
2020-09-17 14:00:00,449.07,451.78,448.24,450.75,124863.0,449.07,451.78,448.24,450.75,124863.0
2020-09-17 15:00:00,450.81,454.0,447.93,453.99,143740.0,450.81,454.0,447.93,453.99,143740.0
2020-09-18 09:30:00,454.15,457.26,449.35,453.26,191995.0,454.15,457.26,449.35,453.26,191995.0
2020-09-18 10:00:00,453.7,456.95,449.08,450.26,60777.0,453.7,456.95,449.08,450.26,60777.0
2020-09-18 11:00:00,450.03,451.5,448.2,451.09,45970.0,450.03,451.5,448.2,451.09,45970.0
2020-09-18 12:00:00,450.58,451.6,445.09,447.25,65203.0,450.58,451.6,445.09,447.25,65203.0
2020-09-18 13:00:00,447.04,447.8,442.71,447.46,46484.0,447.04,447.8,442.71,447.46,46484.0
2020-09-18 14:00:00,447.47,450.41,446.3,450.41,51141.0,447.47,450.41,446.3,450.41,51141.0
2020-09-18 15:00:00,450.39,455.69,449.6,452.87,195518.0,450.39,455.69,449.6,452.87,195518.0
2020-09-21 09:30:00,446.82,457.66,446.2,456.83,92645.0,446.82,457.66,446.2,456.83,92645.0
2020-09-21 10:00:00,456.34,457.0,448.44,451.92,102564.0,456.34,457.0,448.44,451.92,102564.0
2020-09-21 11:00:00,451.71,458.98,451.71,458.72,60044.0,451.71,458.98,451.71,458.72,60044.0
2020-09-21 12:00:00,458.95,461.19,457.79,459.95,56667.0,458.95,461.19,457.79,459.95,56667.0
2020-09-21 13:00:00,460.11,462.4,457.27,458.78,68572.0,460.11,462.4,457.27,458.78,68572.0
2020-09-21 14:00:00,458.93,459.28,454.12,457.42,50950.0,458.93,459.28,454.12,457.42,50950.0
2020-09-21 15:00:00,457.18,462.0,456.96,461.68,128885.0,457.18,462.0,456.96,461.68,128885.0
2020-09-22 09:30:00,465.75,468.49,454.6,459.08,59297.0,465.75,468.49,454.6,459.08,59297.0
2020-09-22 10:00:00,459.99,462.36,458.37,459.86,55221.0,459.99,462.36,458.37,459.86,55221.0
2020-09-22 11:00:00,459.99,464.29,458.51,462.79,42426.0,459.99,464.29,458.51,462.79,42426.0
2020-09-22 12:00:00,462.93,465.18,461.23,462.38,31056.0,462.93,465.18,461.23,462.38,31056.0
2020-09-22 13:00:00,462.55,467.08,462.06,466.68,32743.0,462.55,467.08,462.06,466.68,32743.0
2020-09-22 14:00:00,467.3,468.42,465.59,467.37,83634.0,467.3,468.42,465.59,467.37,83634.0
2020-09-22 15:00:00,467.48,471.1,466.26,470.55,102966.0,467.48,471.1,466.26,470.55,102966.0
2020-09-23 09:30:00,470.0,470.56,464.0,466.1,62352.0,470.0,470.56,464.0,466.1,62352.0
2020-09-23 10:00:00,466.72,473.32,466.27,469.86,57241.0,466.72,473.32,466.27,469.86,57241.0
2020-09-23 11:00:00,470.76,472.91,466.93,467.44,55699.0,470.76,472.91,466.93,467.44,55699.0
2020-09-23 12:00:00,467.0,473.12,466.98,472.89,46861.0,467.0,473.12,466.98,472.89,46861.0
2020-09-23 13:00:00,472.67,472.9,468.9,469.12,23480.0,472.67,472.9,468.9,469.12,23480.0
2020-09-23 14:00:00,468.78,468.89,463.08,464.62,50469.0,468.78,468.89,463.08,464.62,50469.0
2020-09-23 15:00:00,464.48,465.4,459.04,460.57,92182.0,464.48,465.4,459.04,460.57,92182.0
2020-09-24 09:30:00,458.79,464.72,454.7,458.06,91911.0,458.79,464.72,454.7,458.06,91911.0
2020-09-24 10:00:00,459.09,463.85,453.7,460.44,64238.0,459.09,463.85,453.7,460.44,64238.0
2020-09-24 11:00:00,460.53,463.83,456.32,462.94,32562.0,460.53,463.83,456.32,462.94,32562.0
2020-09-24 12:00:00,463.31,464.98,460.31,462.92,49207.0,463.31,464.98,460.31,462.92,49207.0
2020-09-24 13:00:00,463.28,464.96,461.38,462.58,37406.0,463.28,464.96,461.38,462.58,37406.0
2020-09-24 14:00:00,462.7,465.17,459.55,460.44,64058.0,462.7,465.17,459.55,460.44,64058.0
2020-09-24 15:00:00,460.8,462.41,456.85,460.12,73158.0,460.8,462.41,456.85,460.12,73158.0
2020-09-25 09:30:00,468.91,471.81,464.56,471.64,82125.0,468.91,471.81,464.56,471.64,82125.0
2020-09-25 10:00:00,471.65,473.45,467.64,472.39,53631.0,471.65,473.45,467.64,472.39,53631.0
2020-09-25 11:00:00,472.84,475.45,471.44,471.69,55676.0,472.84,475.45,471.44,471.69,55676.0
2020-09-25 12:00:00,471.38,474.11,471.32,474.09,27730.0,471.38,474.11,471.32,474.09,27730.0
2020-09-25 13:00:00,473.96,476.63,473.89,476.26,36579.0,473.96,476.63,473.89,476.26,36579.0
2020-09-25 14:00:00,476.11,480.79,476.01,480.22,184148.0,476.11,480.79,476.01,480.22,184148.0
2020-09-25 15:00:00,479.88,481.65,479.31,479.97,207421.0,479.88,481.65,479.31,479.97,207421.0
2020-09-28 09:30:00,486.61,487.43,478.97,482.03,135961.0,486.61,487.43,478.97,482.03,135961.0
2020-09-28 10:00:00,481.68,488.4,481.62,482.98,123680.0,481.68,488.4,481.62,482.98,123680.0
2020-09-28 11:00:00,483.35,487.67,482.6,483.1,67315.0,483.35,487.67,482.6,483.1,67315.0
2020-09-28 12:00:00,482.96,483.7,481.21,483.68,57732.0,482.96,483.7,481.21,483.68,57732.0
2020-09-28 13:00:00,483.84,486.41,482.29,485.99,65255.0,483.84,486.41,482.29,485.99,65255.0
2020-09-28 14:00:00,486.29,487.83,485.15,487.47,72372.0,486.29,487.83,485.15,487.47,72372.0
2020-09-28 15:00:00,487.55,487.55,483.51,484.22,146584.0,487.55,487.55,483.51,484.22,146584.0
2020-09-29 09:30:00,486.35,488.81,484.75,488.37,81177.0,486.35,488.81,484.75,488.37,81177.0
2020-09-29 10:00:00,488.57,489.56,483.09,485.61,54863.0,488.57,489.56,483.09,485.61,54863.0
2020-09-29 11:00:00,485.56,489.2,485.08,488.9,44753.0,485.56,489.2,485.08,488.9,44753.0
2020-09-29 12:00:00,488.66,488.87,486.33,487.74,34826.0,488.66,488.87,486.33,487.74,34826.0
2020-09-29 13:00:00,487.52,487.64,484.02,486.59,45888.0,487.52,487.64,484.02,486.59,45888.0
2020-09-29 14:00:00,486.23,486.92,484.65,486.23,35762.0,486.23,486.92,484.65,486.23,35762.0
2020-09-29 15:00:00,486.31,488.44,484.2,487.98,131202.0,486.31,488.44,484.2,487.98,131202.0
2020-09-30 09:30:00,485.67,489.67,483.0,489.58,85964.0,485.67,489.67,483.0,489.58,85964.0
2020-09-30 10:00:00,489.63,490.36,486.88,487.95,74704.0,489.63,490.36,486.88,487.95,74704.0
2020-09-30 11:00:00,488.55,492.66,488.23,491.94,68254.0,488.55,492.66,488.23,491.94,68254.0
2020-09-30 12:00:00,492.03,493.31,487.93,488.35,49438.0,492.03,493.31,487.93,488.35,49438.0
2020-09-30 13:00:00,488.61,490.51,486.72,490.44,27401.0,488.61,490.51,486.72,490.44,27401.0
2020-09-30 14:00:00,490.39,491.53,484.0,486.62,57851.0,490.39,491.53,484.0,486.62,57851.0
2020-09-30 15:00:00,486.55,487.79,481.15,485.0,171292.0,486.55,487.79,481.15,485.0,171292.0
2020-10-01 09:30:00,491.57,494.97,487.51,490.92,72909.0,491.57,494.97,487.51,490.92,72909.0
2020-10-01 10:00:00,490.56,492.65,487.45,491.14,62656.0,490.56,492.65,487.45,491.14,62656.0
2020-10-01 11:00:00,491.69,493.1,489.82,490.2,38691.0,491.69,493.1,489.82,490.2,38691.0
2020-10-01 12:00:00,490.55,490.98,488.81,490.29,35673.0,490.55,490.98,488.81,490.29,35673.0
2020-10-01 13:00:00,490.35,494.1,490.35,492.18,60131.0,490.35,494.1,490.35,492.18,60131.0
2020-10-01 14:00:00,493.19,494.81,490.1,494.29,60936.0,493.19,494.81,490.1,494.29,60936.0
2020-10-01 15:00:00,494.49,495.13,490.56,492.31,112874.0,494.49,495.13,490.56,492.31,112874.0
2020-10-02 09:30:00,480.49,502.63,478.99,500.1,255697.0,480.49,502.63,478.99,500.1,255697.0
2020-10-02 10:00:00,500.1,501.5,495.0,497.56,156446.0,500.1,501.5,495.0,497.56,156446.0
2020-10-02 11:00:00,496.96,497.6,488.93,489.37,97272.0,496.96,497.6,488.93,489.37,97272.0
2020-10-02 12:00:00,488.52,491.87,486.31,489.92,61872.0,488.52,491.87,486.31,489.92,61872.0
2020-10-02 13:00:00,490.17,491.58,488.68,491.28,56498.0,490.17,491.58,488.68,491.28,56498.0
2020-10-02 14:00:00,491.26,493.44,490.0,492.18,77809.0,491.26,493.44,490.0,492.18,77809.0
2020-10-02 15:00:00,492.52,494.47,491.38,492.91,164897.0,492.52,494.47,491.38,492.91,164897.0
2020-10-05 09:30:00,495.61,497.04,491.27,495.14,59130.0,495.61,497.04,491.27,495.14,59130.0
2020-10-05 10:00:00,495.87,500.36,495.62,498.19,82826.0,495.87,500.36,495.62,498.19,82826.0
2020-10-05 11:00:00,498.04,498.94,496.25,497.12,113466.0,498.04,498.94,496.25,497.12,113466.0
2020-10-05 12:00:00,497.23,500.93,496.47,500.69,65689.0,497.23,500.93,496.47,500.69,65689.0
2020-10-05 13:00:00,500.48,501.11,498.06,498.71,83338.0,500.48,501.11,498.06,498.71,83338.0
2020-10-05 14:00:00,498.84,499.48,496.28,499.15,123549.0,498.84,499.48,496.28,499.15,123549.0
2020-10-05 15:00:00,499.15,502.23,498.65,501.53,132190.0,499.15,502.23,498.65,501.53,132190.0
2020-10-06 09:30:00,500.0,500.42,493.93,500.24,107482.0,500.0,500.42,493.93,500.24,107482.0
2020-10-06 10:00:00,500.16,502.6,496.56,497.15,143559.0,500.16,502.6,496.56,497.15,143559.0
2020-10-06 11:00:00,497.19,497.39,492.22,494.46,72929.0,497.19,497.39,492.22,494.46,72929.0
2020-10-06 12:00:00,494.77,497.64,494.52,496.52,47367.0,494.77,497.64,494.52,496.52,47367.0
2020-10-06 13:00:00,496.52,499.79,495.53,499.31,34132.0,496.52,499.79,495.53,499.31,34132.0
2020-10-06 14:00:00,499.2,502.31,491.0,493.66,55788.0,499.2,502.31,491.0,493.66,55788.0
2020-10-06 15:00:00,493.14,494.6,489.82,491.54,97895.0,493.14,494.6,489.82,491.54,97895.0
2020-10-07 09:30:00,497.63,500.11,496.02,497.63,71959.0,497.63,500.11,496.02,497.63,71959.0
2020-10-07 10:00:00,497.55,498.91,494.0,498.72,46195.0,497.55,498.91,494.0,498.72,46195.0
2020-10-07 11:00:00,498.73,500.23,497.18,498.62,41656.0,498.73,500.23,497.18,498.62,41656.0
2020-10-07 12:00:00,498.83,502.49,497.99,502.29,57143.0,498.83,502.49,497.99,502.29,57143.0
2020-10-07 13:00:00,502.33,504.21,502.21,502.81,37289.0,502.33,504.21,502.21,502.81,37289.0
2020-10-07 14:00:00,502.5,503.47,501.07,502.2,35749.0,502.5,503.47,501.07,502.2,35749.0
2020-10-07 15:00:00,502.05,502.31,499.95,499.95,133670.0,502.05,502.31,499.95,499.95,133670.0
2020-10-08 09:30:00,505.0,505.0,495.23,497.39,106186.0,505.0,505.0,495.23,497.39,106186.0
2020-10-08 10:00:00,497.76,498.23,492.0,495.25,91907.0,497.76,498.23,492.0,495.25,91907.0
2020-10-08 11:00:00,495.44,499.18,495.43,498.58,57719.0,495.44,499.18,495.43,498.58,57719.0
2020-10-08 12:00:00,499.1,501.15,499.1,500.02,47329.0,499.1,501.15,499.1,500.02,47329.0
2020-10-08 13:00:00,500.04,500.04,497.34,497.34,36021.0,500.04,500.04,497.34,497.34,36021.0
2020-10-08 14:00:00,496.9,498.38,496.4,497.56,37357.0,496.9,498.38,496.4,497.56,37357.0
2020-10-08 15:00:00,497.23,497.33,495.98,496.5,77476.0,497.23,497.33,495.98,496.5,77476.0
2020-10-09 09:30:00,503.56,508.99,502.01,508.24,131624.0,503.56,508.99,502.01,508.24,131624.0
2020-10-09 10:00:00,508.04,509.22,503.77,505.59,212399.0,508.04,509.22,503.77,505.59,212399.0
2020-10-09 11:00:00,505.18,510.88,505.18,508.32,104515.0,505.18,510.88,505.18,508.32,104515.0
2020-10-09 12:00:00,508.77,510.26,508.49,509.62,31735.0,508.77,510.26,508.49,509.62,31735.0
2020-10-09 13:00:00,509.47,510.21,506.87,508.84,21203.0,509.47,510.21,506.87,508.84,21203.0
2020-10-09 14:00:00,508.67,509.37,507.44,508.07,38746.0,508.67,509.37,507.44,508.07,38746.0
2020-10-09 15:00:00,508.01,509.21,507.36,507.77,137095.0,508.01,509.21,507.36,507.77,137095.0
2020-10-12 09:30:00,513.55,515.55,502.04,504.66,134105.0,513.55,515.55,502.04,504.66,134105.0
2020-10-12 10:00:00,504.67,507.21,502.0,506.78,80809.0,504.67,507.21,502.0,506.78,80809.0
2020-10-12 11:00:00,507.12,509.7,506.12,508.01,47334.0,507.12,509.7,506.12,508.01,47334.0
2020-10-12 12:00:00,508.2,512.28,507.91,510.36,29734.0,508.2,512.28,507.91,510.36,29734.0
2020-10-12 13:00:00,510.53,512.88,509.33,511.34,31356.0,510.53,512.88,509.33,511.34,31356.0
2020-10-12 14:00:00,511.47,513.0,511.0,511.1,41411.0,511.47,513.0,511.0,511.1,41411.0
2020-10-12 15:00:00,511.66,511.66,508.74,509.08,86258.0,511.66,511.66,508.74,509.08,86258.0
2020-10-13 09:30:00,516.51,516.51,511.23,515.59,144314.0,516.51,516.51,511.23,515.59,144314.0
2020-10-13 10:00:00,516.37,517.0,511.77,515.69,136939.0,516.37,517.0,511.77,515.69,136939.0
2020-10-13 11:00:00,515.86,521.73,514.82,520.45,110438.0,515.86,521.73,514.82,520.45,110438.0
2020-10-13 12:00:00,520.63,521.8,518.95,520.71,63758.0,520.63,521.8,518.95,520.71,63758.0
2020-10-13 13:00:00,520.5,522.17,519.0,519.42,52910.0,520.5,522.17,519.0,519.42,52910.0
2020-10-13 14:00:00,519.43,521.24,517.75,520.76,50190.0,519.43,521.24,517.75,520.76,50190.0
2020-10-13 15:00:00,520.85,522.77,518.21,518.61,141218.0,520.85,522.77,518.21,518.61,141218.0
2020-10-14 09:30:00,520.0,521.5,516.61,518.74,108608.0,520.0,521.5,516.61,518.74,108608.0
2020-10-14 10:00:00,518.74,519.25,513.23,519.0,85297.0,518.74,519.25,513.23,519.0,85297.0
2020-10-14 11:00:00,519.09,519.91,513.5,513.97,50402.0,519.09,519.91,513.5,513.97,50402.0
2020-10-14 12:00:00,513.52,513.97,509.98,511.58,67936.0,513.52,513.97,509.98,511.58,67936.0
2020-10-14 13:00:00,511.44,514.22,510.6,514.13,43867.0,511.44,514.22,510.6,514.13,43867.0
2020-10-14 14:00:00,514.37,516.27,512.88,514.65,34010.0,514.37,516.27,512.88,514.65,34010.0
2020-10-14 15:00:00,514.63,519.2,514.21,516.69,108640.0,514.63,519.2,514.21,516.69,108640.0
2020-10-15 09:30:00,509.48,515.0,506.0,513.5,115781.0,509.48,515.0,506.0,513.5,115781.0
2020-10-15 10:00:00,514.23,514.29,507.23,511.52,53834.0,514.23,514.29,507.23,511.52,53834.0
2020-10-15 11:00:00,511.49,516.54,509.0,514.22,42838.0,511.49,516.54,509.0,514.22,42838.0
2020-10-15 12:00:00,514.34,515.4,512.75,514.11,32769.0,514.34,515.4,512.75,514.11,32769.0
2020-10-15 13:00:00,514.68,516.99,514.29,516.4,36404.0,514.68,516.99,514.29,516.4,36404.0
2020-10-15 14:00:00,516.43,520.32,516.42,519.56,82084.0,516.43,520.32,516.42,519.56,82084.0
2020-10-15 15:00:00,519.26,522.99,518.8,520.68,125785.0,519.26,522.99,518.8,520.68,125785.0
2020-10-16 09:30:00,524.15,525.68,520.99,525.1,105726.0,524.15,525.68,520.99,525.1,105726.0
2020-10-16 10:00:00,524.92,530.73,524.63,526.73,109220.0,524.92,530.73,524.63,526.73,109220.0
2020-10-16 11:00:00,526.56,526.77,523.81,525.93,57769.0,526.56,526.77,523.81,525.93,57769.0
2020-10-16 12:00:00,526.15,526.69,524.41,526.55,53631.0,526.15,526.69,524.41,526.55,53631.0
2020-10-16 13:00:00,526.34,529.93,526.22,528.8,80265.0,526.34,529.93,526.22,528.8,80265.0
2020-10-16 14:00:00,528.66,530.34,528.19,529.74,71150.0,528.66,530.34,528.19,529.74,71150.0
2020-10-16 15:00:00,529.97,529.97,523.69,524.71,125579.0,529.97,529.97,523.69,524.71,125579.0
2020-10-19 09:30:00,526.44,533.37,526.44,528.0,81705.0,526.44,533.37,526.44,528.0,81705.0
2020-10-19 10:00:00,528.26,530.44,525.24,527.02,46195.0,528.26,530.44,525.24,527.02,46195.0
2020-10-19 11:00:00,527.33,530.86,526.02,528.69,42921.0,527.33,530.86,526.02,528.69,42921.0
2020-10-19 12:00:00,528.97,531.2,527.2,530.16,62512.0,528.97,531.2,527.2,530.16,62512.0
2020-10-19 13:00:00,530.45,530.64,525.53,527.0,30909.0,530.45,530.64,525.53,527.0,30909.0
2020-10-19 14:00:00,526.75,528.0,522.55,522.69,61362.0,526.75,528.0,522.55,522.69,61362.0
2020-10-19 15:00:00,522.23,522.88,519.39,522.21,111389.0,522.23,522.88,519.39,522.21,111389.0
2020-10-20 09:30:00,523.0,527.48,523.0,526.0,122094.0,523.0,527.48,523.0,526.0,122094.0
2020-10-20 10:00:00,525.47,527.58,518.44,518.57,89952.0,525.47,527.58,518.44,518.57,89952.0
2020-10-20 11:00:00,518.39,521.96,516.45,521.96,39402.0,518.39,521.96,516.45,521.96,39402.0
2020-10-20 12:00:00,521.86,524.33,518.95,519.68,46805.0,521.86,524.33,518.95,519.68,46805.0
2020-10-20 13:00:00,519.68,523.62,519.06,522.03,55952.0,519.68,523.62,519.06,522.03,55952.0
2020-10-20 14:00:00,522.62,523.37,519.17,519.76,37040.0,522.62,523.37,519.17,519.76,37040.0
2020-10-20 15:00:00,519.86,520.86,515.91,518.19,79291.0,519.86,520.86,515.91,518.19,79291.0
2020-10-21 09:30:00,518.68,519.53,515.81,518.94,60340.0,518.68,519.53,515.81,518.94,60340.0
2020-10-21 10:00:00,519.19,519.28,513.16,513.46,58261.0,519.19,519.28,513.16,513.46,58261.0
2020-10-21 11:00:00,513.46,514.17,506.83,509.59,63489.0,513.46,514.17,506.83,509.59,63489.0
2020-10-21 12:00:00,510.03,513.03,507.5,507.5,38771.0,510.03,513.03,507.5,507.5,38771.0
2020-10-21 13:00:00,507.11,512.65,506.88,511.56,33808.0,507.11,512.65,506.88,511.56,33808.0
2020-10-21 14:00:00,511.25,515.99,510.96,515.66,36907.0,511.25,515.99,510.96,515.66,36907.0
2020-10-21 15:00:00,515.88,515.88,509.76,510.38,106586.0,515.88,515.88,509.76,510.38,106586.0
2020-10-22 09:30:00,511.7,513.55,509.0,511.92,39093.0,511.7,513.55,509.0,511.92,39093.0
2020-10-22 10:00:00,510.81,511.76,495.17,501.65,127105.0,510.81,511.76,495.17,501.65,127105.0
2020-10-22 11:00:00,501.23,506.88,499.71,503.91,49437.0,501.23,506.88,499.71,503.91,49437.0
2020-10-22 12:00:00,503.32,504.92,501.08,504.92,22398.0,503.32,504.92,501.08,504.92,22398.0
2020-10-22 13:00:00,504.9,508.28,504.17,506.88,32709.0,504.9,508.28,504.17,506.88,32709.0
2020-10-22 14:00:00,506.84,508.03,505.29,506.37,44046.0,506.84,508.03,505.29,506.37,44046.0
2020-10-22 15:00:00,506.37,507.99,504.92,506.3,89223.0,506.37,507.99,504.92,506.3,89223.0
2020-10-23 09:30:00,509.09,510.0,505.23,508.87,60573.0,509.09,510.0,505.23,508.87,60573.0
2020-10-23 10:00:00,508.86,512.54,506.71,511.28,54230.0,508.86,512.54,506.71,511.28,54230.0
2020-10-23 11:00:00,510.76,512.53,506.5,509.0,26190.0,510.76,512.53,506.5,509.0,26190.0
2020-10-23 12:00:00,508.81,510.73,507.65,509.73,18367.0,508.81,510.73,507.65,509.73,18367.0
2020-10-23 13:00:00,509.32,512.54,509.32,512.16,26113.0,509.32,512.54,509.32,512.16,26113.0
2020-10-23 14:00:00,512.02,513.36,510.92,510.92,26683.0,512.02,513.36,510.92,510.92,26683.0
2020-10-23 15:00:00,511.0,514.23,510.77,513.96,53896.0,511.0,514.23,510.77,513.96,53896.0
2020-10-26 09:30:00,518.01,521.74,516.04,520.08,120817.0,518.01,521.74,516.04,520.08,120817.0
2020-10-26 10:00:00,519.6,521.86,506.64,507.7,136345.0,519.6,521.86,506.64,507.7,136345.0
2020-10-26 11:00:00,507.22,507.29,501.61,503.01,104333.0,507.22,507.29,501.61,503.01,104333.0
2020-10-26 12:00:00,503.26,505.01,498.6,499.49,96685.0,503.26,505.01,498.6,499.49,96685.0
2020-10-26 13:00:00,499.33,499.52,492.51,496.57,122659.0,499.33,499.52,492.51,496.57,122659.0
2020-10-26 14:00:00,496.94,501.01,496.86,497.78,72498.0,496.94,501.01,496.86,497.78,72498.0
2020-10-26 15:00:00,497.6,502.13,496.21,502.06,195413.0,497.6,502.13,496.21,502.06,195413.0
2020-10-27 09:30:00,508.79,510.0,503.61,506.31,107235.0,508.79,510.0,503.61,506.31,107235.0
2020-10-27 10:00:00,506.49,507.08,500.6,504.11,94002.0,506.49,507.08,500.6,504.11,94002.0
2020-10-27 11:00:00,504.11,506.79,503.19,505.45,48414.0,504.11,506.79,503.19,505.45,48414.0
2020-10-27 12:00:00,505.17,505.17,500.91,501.25,55638.0,505.17,505.17,500.91,501.25,55638.0
2020-10-27 13:00:00,501.34,503.86,499.22,503.09,45481.0,501.34,503.86,499.22,503.09,45481.0
2020-10-27 14:00:00,502.86,503.06,498.6,500.4,48184.0,502.86,503.06,498.6,500.4,48184.0
2020-10-27 15:00:00,500.24,501.53,498.52,499.91,148476.0,500.24,501.53,498.52,499.91,148476.0
2020-10-28 09:30:00,486.95,488.72,480.93,486.1,181067.0,486.95,488.72,480.93,486.1,181067.0
2020-10-28 10:00:00,485.7,486.33,480.52,483.65,140801.0,485.7,486.33,480.52,483.65,140801.0
2020-10-28 11:00:00,483.59,484.8,480.21,481.98,162197.0,483.59,484.8,480.21,481.98,162197.0
2020-10-28 12:00:00,482.26,484.0,480.89,482.86,75808.0,482.26,484.0,480.89,482.86,75808.0
2020-10-28 13:00:00,482.81,485.59,480.15,485.16,107244.0,482.81,485.59,480.15,485.16,107244.0
2020-10-28 14:00:00,484.92,486.93,483.51,486.69,69344.0,484.92,486.93,483.51,486.69,69344.0
2020-10-28 15:00:00,486.81,489.92,482.79,484.47,207958.0,486.81,489.92,482.79,484.47,207958.0
2020-10-29 09:30:00,497.0,508.42,493.0,503.35,484862.0,497.0,508.42,493.0,503.35,484862.0
2020-10-29 10:00:00,503.82,506.0,494.01,498.65,270445.0,503.82,506.0,494.01,498.65,270445.0
2020-10-29 11:00:00,498.6,508.0,497.75,507.69,148216.0,498.6,508.0,497.75,507.69,148216.0
2020-10-29 12:00:00,507.99,511.88,506.9,509.49,199927.0,507.99,511.88,506.9,509.49,199927.0
2020-10-29 13:00:00,509.6,517.0,508.77,516.24,184331.0,509.6,517.0,508.77,516.24,184331.0
2020-10-29 14:00:00,516.2,517.9,513.17,513.85,147818.0,516.2,517.9,513.17,513.85,147818.0
2020-10-29 15:00:00,513.6,515.82,510.59,510.6,332725.0,513.6,515.82,510.59,510.6,332725.0
2020-10-30 09:30:00,504.4,507.99,498.0,501.54,96971.0,504.4,507.99,498.0,501.54,96971.0
2020-10-30 10:00:00,500.99,501.72,485.6,486.6,198215.0,500.99,501.72,485.6,486.6,198215.0
2020-10-30 11:00:00,486.61,490.92,486.0,486.2,109591.0,486.61,490.92,486.0,486.2,109591.0
2020-10-30 12:00:00,486.34,496.21,485.59,493.45,98228.0,486.34,496.21,485.59,493.45,98228.0
2020-10-30 13:00:00,493.53,494.67,491.1,492.37,70840.0,493.53,494.67,491.1,492.37,70840.0
2020-10-30 14:00:00,492.62,495.29,490.59,493.09,87085.0,492.62,495.29,490.59,493.09,87085.0
2020-10-30 15:00:00,493.11,498.16,489.89,498.06,341471.0,493.11,498.16,489.89,498.06,341471.0
2020-11-02 09:30:00,499.21,507.58,496.22,504.72,177220.0,499.21,507.58,496.22,504.72,177220.0
2020-11-02 10:00:00,505.5,506.75,495.5,496.26,161101.0,505.5,506.75,495.5,496.26,161101.0
2020-11-02 11:00:00,496.15,496.58,487.41,487.65,94915.0,496.15,496.58,487.41,487.65,94915.0
2020-11-02 12:00:00,487.7,488.11,480.38,482.0,151018.0,487.7,488.11,480.38,482.0,151018.0
2020-11-02 13:00:00,481.69,482.15,474.28,475.44,150845.0,481.69,482.15,474.28,475.44,150845.0
2020-11-02 14:00:00,475.44,478.63,474.66,477.07,157228.0,475.44,478.63,474.66,477.07,157228.0
2020-11-02 15:00:00,477.08,478.95,474.3,475.99,379822.0,477.08,478.95,474.3,475.99,379822.0
2020-11-03 09:30:00,477.61,479.7,472.01,479.7,178984.0,477.61,479.7,472.01,479.7,178984.0
2020-11-03 10:00:00,479.64,484.71,478.0,480.1,227573.0,479.64,484.71,478.0,480.1,227573.0
2020-11-03 11:00:00,480.18,482.5,477.97,480.28,136239.0,480.18,482.5,477.97,480.28,136239.0
2020-11-03 12:00:00,480.63,481.29,479.0,479.41,84852.0,480.63,481.29,479.0,479.41,84852.0
2020-11-03 13:00:00,479.25,480.07,474.24,474.73,93705.0,479.25,480.07,474.24,474.73,93705.0
2020-11-03 14:00:00,474.75,479.98,474.75,479.82,105818.0,474.75,479.98,474.75,479.82,105818.0
2020-11-03 15:00:00,479.59,482.57,478.27,479.46,313596.0,479.59,482.57,478.27,479.46,313596.0
2020-11-04 09:30:00,506.35,511.54,501.0,507.96,388497.0,506.35,511.54,501.0,507.96,388497.0
2020-11-04 10:00:00,507.98,514.88,506.0,511.48,236087.0,507.98,514.88,506.0,511.48,236087.0
2020-11-04 11:00:00,511.8,513.88,510.28,512.56,140046.0,511.8,513.88,510.28,512.56,140046.0
2020-11-04 12:00:00,512.8,516.24,512.01,515.64,119025.0,512.8,516.24,512.01,515.64,119025.0
2020-11-04 13:00:00,515.71,516.4,511.5,513.22,71886.0,515.71,516.4,511.5,513.22,71886.0
2020-11-04 14:00:00,512.82,518.23,512.51,515.37,92344.0,512.82,518.23,512.51,515.37,92344.0
2020-11-04 15:00:00,515.64,516.27,510.85,513.58,222267.0,515.64,516.27,510.85,513.58,222267.0
2020-11-05 09:30:00,523.31,526.75,520.49,525.9,129484.0,523.31,526.75,520.49,525.9,129484.0
2020-11-05 10:00:00,525.95,532.9,525.86,532.64,128024.0,525.95,532.9,525.86,532.64,128024.0
2020-11-05 11:00:00,532.0,533.04,528.15,529.8,56105.0,532.0,533.04,528.15,529.8,56105.0
2020-11-05 12:00:00,529.99,532.49,527.66,530.63,36566.0,529.99,532.49,527.66,530.63,36566.0
2020-11-05 13:00:00,530.85,533.0,530.21,531.7,44491.0,530.85,533.0,530.21,531.7,44491.0
2020-11-05 14:00:00,532.53,533.15,530.39,533.09,47016.0,532.53,533.15,530.39,533.09,47016.0
2020-11-05 15:00:00,533.48,533.84,529.22,531.09,110691.0,533.48,533.84,529.22,531.09,110691.0
2020-11-06 09:30:00,529.53,529.57,519.0,519.72,76125.0,529.53,529.57,519.0,519.72,76125.0
2020-11-06 10:00:00,520.24,530.71,519.98,528.03,50704.0,520.24,530.71,519.98,528.03,50704.0
2020-11-06 11:00:00,528.33,535.66,528.0,534.3,59053.0,528.33,535.66,528.0,534.3,59053.0
2020-11-06 12:00:00,534.55,535.85,531.65,534.38,33181.0,534.55,535.85,531.65,534.38,33181.0
2020-11-06 13:00:00,534.62,537.24,534.61,537.06,26082.0,534.62,537.24,534.61,537.06,26082.0
2020-11-06 14:00:00,536.74,537.53,535.0,536.0,32718.0,536.74,537.53,535.0,536.0,32718.0
2020-11-06 15:00:00,535.93,536.81,534.23,534.92,95076.0,535.93,536.81,534.23,534.92,95076.0
2020-11-09 09:30:00,509.65,516.27,502.78,512.73,274927.0,509.65,516.27,502.78,512.73,274927.0
2020-11-09 10:00:00,512.52,524.35,510.82,524.12,347978.0,512.52,524.35,510.82,524.12,347978.0
2020-11-09 11:00:00,524.27,528.21,520.04,525.59,91100.0,524.27,528.21,520.04,525.59,91100.0
2020-11-09 12:00:00,526.37,527.16,521.99,524.19,99895.0,526.37,527.16,521.99,524.19,99895.0
2020-11-09 13:00:00,523.96,525.47,519.19,520.77,95998.0,523.96,525.47,519.19,520.77,95998.0
2020-11-09 14:00:00,520.48,520.64,511.18,513.72,128455.0,520.48,520.64,511.18,513.72,128455.0
2020-11-09 15:00:00,513.63,517.63,500.79,501.93,322215.0,513.63,517.63,500.79,501.93,322215.0
2020-11-10 09:30:00,495.53,499.68,484.03,488.43,151958.0,495.53,499.68,484.03,488.43,151958.0
2020-11-10 10:00:00,488.16,488.77,472.01,475.6,244646.0,488.16,488.77,472.01,475.6,244646.0
2020-11-10 11:00:00,475.4,483.54,475.09,482.28,369720.0,475.4,483.54,475.09,482.28,369720.0
2020-11-10 12:00:00,482.27,488.72,482.13,484.48,139446.0,482.27,488.72,482.13,484.48,139446.0
2020-11-10 13:00:00,485.06,486.0,478.08,481.37,129425.0,485.06,486.0,478.08,481.37,129425.0
2020-11-10 14:00:00,481.57,483.33,478.51,480.74,119024.0,481.57,483.33,478.51,480.74,119024.0
2020-11-10 15:00:00,480.26,483.5,478.04,481.4,283915.0,480.26,483.5,478.04,481.4,283915.0
2020-11-11 09:30:00,493.71,505.86,489.55,505.0,229516.0,493.71,505.86,489.55,505.0,229516.0
2020-11-11 10:00:00,505.52,508.06,502.7,505.67,234657.0,505.52,508.06,502.7,505.67,234657.0
2020-11-11 11:00:00,505.65,507.09,503.2,507.04,85734.0,505.65,507.09,503.2,507.04,85734.0
2020-11-11 12:00:00,506.84,507.47,501.93,502.63,69673.0,506.84,507.47,501.93,502.63,69673.0
2020-11-11 13:00:00,502.66,504.66,502.33,503.5,60741.0,502.66,504.66,502.33,503.5,60741.0
2020-11-11 14:00:00,503.71,505.65,500.0,500.0,74449.0,503.71,505.65,500.0,500.0,74449.0
2020-11-11 15:00:00,500.24,504.51,499.45,503.5,163305.0,500.24,504.51,499.45,503.5,163305.0
2020-11-12 09:30:00,520.45,524.66,516.67,523.82,256023.0,520.45,524.66,516.67,523.82,256023.0
2020-11-12 10:00:00,524.21,525.01,517.71,517.88,140540.0,524.21,525.01,517.71,517.88,140540.0
2020-11-12 11:00:00,517.83,520.39,512.67,514.64,104577.0,517.83,520.39,512.67,514.64,104577.0
2020-11-12 12:00:00,514.88,515.02,508.36,510.28,71151.0,514.88,515.02,508.36,510.28,71151.0
2020-11-12 13:00:00,509.75,510.18,506.37,509.38,92364.0,509.75,510.18,506.37,509.38,92364.0
2020-11-12 14:00:00,509.52,511.1,506.62,508.22,109736.0,509.52,511.1,506.62,508.22,109736.0
2020-11-12 15:00:00,508.05,511.03,506.75,509.82,134380.0,508.05,511.03,506.75,509.82,134380.0
2020-11-13 09:30:00,511.6,511.6,505.5,507.01,91390.0,511.6,511.6,505.5,507.01,91390.0
2020-11-13 10:00:00,508.06,508.06,495.52,497.29,95425.0,508.06,508.06,495.52,497.29,95425.0
2020-11-13 11:00:00,497.75,501.62,497.55,499.76,58811.0,497.75,501.62,497.55,499.76,58811.0
2020-11-13 12:00:00,499.77,501.39,499.4,500.36,44450.0,499.77,501.39,499.4,500.36,44450.0
2020-11-13 13:00:00,500.7,501.14,498.83,500.35,143220.0,500.7,501.14,498.83,500.35,143220.0
2020-11-13 14:00:00,500.31,504.77,500.3,504.39,71720.0,500.31,504.77,500.3,504.39,71720.0
2020-11-13 15:00:00,504.33,509.4,503.52,507.75,120281.0,504.33,509.4,503.52,507.75,120281.0
2020-11-16 09:30:00,497.49,505.76,496.65,500.94,219298.0,497.49,505.76,496.65,500.94,219298.0
2020-11-16 10:00:00,501.02,501.65,496.42,501.0,150463.0,501.02,501.65,496.42,501.0,150463.0
2020-11-16 11:00:00,501.2,501.92,496.68,498.25,69963.0,501.2,501.92,496.68,498.25,69963.0
2020-11-16 12:00:00,498.7,498.7,495.18,498.5,62552.0,498.7,498.7,495.18,498.5,62552.0
2020-11-16 13:00:00,498.21,500.5,497.79,500.5,79090.0,498.21,500.5,497.79,500.5,79090.0
2020-11-16 14:00:00,500.5,503.28,500.15,500.36,102717.0,500.5,503.28,500.15,500.36,102717.0
2020-11-16 15:00:00,500.26,502.97,499.1,502.28,218301.0,500.26,502.97,499.1,502.28,218301.0
2020-11-17 09:30:00,505.0,510.84,504.07,506.71,129529.0,505.0,510.84,504.07,506.71,129529.0
2020-11-17 10:00:00,506.61,510.41,504.94,509.69,93252.0,506.61,510.41,504.94,509.69,93252.0
2020-11-17 11:00:00,510.29,510.29,504.51,507.24,39883.0,510.29,510.29,504.51,507.24,39883.0
2020-11-17 12:00:00,507.22,508.4,505.68,508.4,22381.0,507.22,508.4,505.68,508.4,22381.0
2020-11-17 13:00:00,508.51,511.77,508.06,510.71,57755.0,508.51,511.77,508.06,510.71,57755.0
2020-11-17 14:00:00,510.46,516.0,510.45,513.8,162536.0,510.46,516.0,510.45,513.8,162536.0
2020-11-17 15:00:00,514.11,514.2,510.55,512.85,103857.0,514.11,514.2,510.55,512.85,103857.0
2020-11-18 09:30:00,511.25,512.28,502.39,504.61,75987.0,511.25,512.28,502.39,504.61,75987.0
2020-11-18 10:00:00,504.8,509.9,503.21,507.98,114448.0,504.8,509.9,503.21,507.98,114448.0
2020-11-18 11:00:00,508.06,509.34,506.48,509.34,70853.0,508.06,509.34,506.48,509.34,70853.0
2020-11-18 12:00:00,509.35,513.56,509.32,511.11,50254.0,509.35,513.56,509.32,511.11,50254.0
2020-11-18 13:00:00,511.13,511.14,507.18,508.18,22509.0,511.13,511.14,507.18,508.18,22509.0
2020-11-18 14:00:00,507.92,512.0,507.72,511.26,50743.0,507.92,512.0,507.72,511.26,50743.0
2020-11-18 15:00:00,511.02,513.4,506.94,507.13,153973.0,511.02,513.4,506.94,507.13,153973.0
2020-11-19 09:30:00,508.2,515.82,505.0,515.3,101124.0,508.2,515.82,505.0,515.3,101124.0
2020-11-19 10:00:00,515.7,515.94,510.76,514.92,91937.0,515.7,515.94,510.76,514.92,91937.0
2020-11-19 11:00:00,515.6,518.21,514.31,518.04,62434.0,515.6,518.21,514.31,518.04,62434.0
2020-11-19 12:00:00,518.2,519.93,514.95,515.25,74229.0,518.2,519.93,514.95,515.25,74229.0
2020-11-19 13:00:00,515.23,516.83,514.26,516.23,33984.0,515.23,516.83,514.26,516.23,33984.0
2020-11-19 14:00:00,516.47,517.32,514.97,516.09,40693.0,516.47,517.32,514.97,516.09,40693.0
2020-11-19 15:00:00,515.73,515.93,513.17,514.45,71726.0,515.73,515.93,513.17,514.45,71726.0
2020-11-20 09:30:00,515.61,518.45,514.0,516.96,76429.0,515.61,518.45,514.0,516.96,76429.0
2020-11-20 10:00:00,516.0,522.56,515.75,521.2,111245.0,516.0,522.56,515.75,521.2,111245.0
2020-11-20 11:00:00,521.3,524.44,520.93,523.12,85912.0,521.3,524.44,520.93,523.12,85912.0
2020-11-20 12:00:00,522.89,525.47,522.71,522.97,70767.0,522.89,525.47,522.71,522.97,70767.0
2020-11-20 13:00:00,522.96,526.17,522.1,525.83,70444.0,522.96,526.17,522.1,525.83,70444.0
2020-11-20 14:00:00,525.7,526.46,524.59,524.98,67234.0,525.7,526.46,524.59,524.98,67234.0
2020-11-20 15:00:00,525.1,525.27,517.86,518.05,153075.0,525.1,525.27,517.86,518.05,153075.0
2020-11-23 09:30:00,520.1,524.87,519.04,520.78,139612.0,520.1,524.87,519.04,520.78,139612.0
2020-11-23 10:00:00,520.91,521.7,516.05,517.0,234908.0,520.91,521.7,516.05,517.0,234908.0
2020-11-23 11:00:00,517.32,519.46,514.26,518.14,124192.0,517.32,519.46,514.26,518.14,124192.0
2020-11-23 12:00:00,518.12,518.97,517.35,518.66,43330.0,518.12,518.97,517.35,518.66,43330.0
2020-11-23 13:00:00,518.68,520.45,518.35,519.25,41170.0,518.68,520.45,518.35,519.25,41170.0
2020-11-23 14:00:00,519.18,521.02,518.59,520.57,45277.0,519.18,521.02,518.59,520.57,45277.0
2020-11-23 15:00:00,520.73,522.99,520.67,521.98,90556.0,520.73,522.99,520.67,521.98,90556.0
2020-11-24 09:30:00,522.71,526.0,514.05,518.8,97309.0,522.71,526.0,514.05,518.8,97309.0
2020-11-24 10:00:00,519.84,520.21,510.15,512.88,128915.0,519.84,520.21,510.15,512.88,128915.0
2020-11-24 11:00:00,513.27,515.52,512.0,513.51,72052.0,513.27,515.52,512.0,513.51,72052.0
2020-11-24 12:00:00,513.47,515.75,512.83,513.54,45254.0,513.47,515.75,512.83,513.54,45254.0
2020-11-24 13:00:00,513.27,516.99,513.0,514.05,80979.0,513.27,516.99,513.0,514.05,80979.0
2020-11-24 14:00:00,514.05,516.4,513.35,515.72,80045.0,514.05,516.4,513.35,515.72,80045.0
2020-11-24 15:00:00,515.44,515.44,513.59,514.69,117286.0,515.44,515.44,513.59,514.69,117286.0
2020-11-25 09:30:00,519.0,524.0,517.0,518.67,91236.0,519.0,524.0,517.0,518.67,91236.0
2020-11-25 10:00:00,518.34,518.35,513.48,516.21,195451.0,518.34,518.35,513.48,516.21,195451.0
2020-11-25 11:00:00,516.25,517.6,511.79,515.84,53010.0,516.25,517.6,511.79,515.84,53010.0
2020-11-25 12:00:00,515.63,516.65,514.0,515.64,49885.0,515.63,516.65,514.0,515.64,49885.0
2020-11-25 13:00:00,515.86,517.84,515.15,515.93,32844.0,515.86,517.84,515.15,515.93,32844.0
2020-11-25 14:00:00,516.27,518.38,514.97,518.22,31448.0,516.27,518.38,514.97,518.22,31448.0
2020-11-25 15:00:00,518.04,519.23,517.18,518.87,88432.0,518.04,519.23,517.18,518.87,88432.0
2020-11-27 09:30:00,521.0,522.11,515.84,520.67,80467.0,521.0,522.11,515.84,520.67,80467.0
2020-11-27 10:00:00,520.57,525.49,519.34,525.49,90499.0,520.57,525.49,519.34,525.49,90499.0
2020-11-27 11:00:00,525.06,529.78,524.11,525.19,84359.0,525.06,529.78,524.11,525.19,84359.0
2020-11-27 12:00:00,525.24,528.42,524.82,528.0,79156.0,525.24,528.42,524.82,528.0,79156.0
2020-11-30 09:30:00,530.0,534.6,528.0,533.43,170491.0,530.0,534.6,528.0,533.43,170491.0
2020-11-30 10:00:00,533.43,534.3,520.98,526.42,200535.0,533.43,534.3,520.98,526.42,200535.0
2020-11-30 11:00:00,526.22,527.66,523.74,525.63,57415.0,526.22,527.66,523.74,525.63,57415.0
2020-11-30 12:00:00,525.53,526.59,523.5,525.53,65359.0,525.53,526.59,523.5,525.53,65359.0
2020-11-30 13:00:00,525.48,527.32,525.04,525.96,42110.0,525.48,527.32,525.04,525.96,42110.0
2020-11-30 14:00:00,525.95,530.21,525.29,530.21,45285.0,525.95,530.21,525.29,530.21,45285.0
2020-11-30 15:00:00,530.45,535.0,528.67,534.98,177713.0,530.45,535.0,528.67,534.98,177713.0
2020-12-01 09:30:00,536.0,536.17,525.95,532.12,104981.0,536.0,536.17,525.95,532.12,104981.0
2020-12-01 10:00:00,532.97,534.48,527.11,529.96,67464.0,532.97,534.48,527.11,529.96,67464.0
2020-12-01 11:00:00,529.99,534.4,529.87,534.15,40705.0,529.99,534.4,529.87,534.15,40705.0
2020-12-01 12:00:00,533.88,535.46,533.4,535.19,53614.0,533.88,535.46,533.4,535.19,53614.0
2020-12-01 13:00:00,535.31,539.65,535.31,539.28,63417.0,535.31,539.65,535.31,539.28,63417.0
2020-12-01 14:00:00,539.22,541.75,537.5,538.36,77596.0,539.22,541.75,537.5,538.36,77596.0
2020-12-01 15:00:00,538.48,539.95,537.04,539.64,173129.0,538.48,539.95,537.04,539.64,173129.0
2020-12-02 09:30:00,530.77,535.0,522.6,526.97,95564.0,530.77,535.0,522.6,526.97,95564.0
2020-12-02 10:00:00,527.56,530.51,525.17,526.12,81192.0,527.56,530.51,525.17,526.12,81192.0
2020-12-02 11:00:00,526.24,528.92,525.73,526.68,58514.0,526.24,528.92,525.73,526.68,58514.0
2020-12-02 12:00:00,526.6,528.91,522.0,523.02,56593.0,526.6,528.91,522.0,523.02,56593.0
2020-12-02 13:00:00,523.08,525.93,521.57,522.3,52381.0,523.08,525.93,521.57,522.3,52381.0
2020-12-02 14:00:00,522.34,526.24,521.17,526.11,52606.0,522.34,526.24,521.17,526.11,52606.0
2020-12-02 15:00:00,526.43,527.45,524.7,526.01,104726.0,526.43,527.45,524.7,526.01,104726.0
2020-12-03 09:30:00,527.79,535.47,527.23,534.59,57057.0,527.79,535.47,527.23,534.59,57057.0
2020-12-03 10:00:00,534.15,539.51,531.74,531.74,87789.0,534.15,539.51,531.74,531.74,87789.0
2020-12-03 11:00:00,531.79,533.03,529.38,532.66,47547.0,531.79,533.03,529.38,532.66,47547.0
2020-12-03 12:00:00,532.75,532.76,527.25,527.25,38705.0,532.75,532.76,527.25,527.25,38705.0
2020-12-03 13:00:00,527.28,529.03,526.3,527.05,63965.0,527.28,529.03,526.3,527.05,63965.0
2020-12-03 14:00:00,527.45,528.06,525.64,526.21,47482.0,527.45,528.06,525.64,526.21,47482.0
2020-12-03 15:00:00,526.28,527.5,523.3,525.25,138739.0,526.28,527.5,523.3,525.25,138739.0
2020-12-04 09:30:00,525.54,528.41,524.3,525.46,43668.0,525.54,528.41,524.3,525.46,43668.0
2020-12-04 10:00:00,525.8,526.8,522.78,523.39,62217.0,525.8,526.8,522.78,523.39,62217.0
2020-12-04 11:00:00,523.4,526.98,522.24,525.92,39620.0,523.4,526.98,522.24,525.92,39620.0
2020-12-04 12:00:00,525.92,529.75,525.47,528.9,39566.0,525.92,529.75,525.47,528.9,39566.0
2020-12-04 13:00:00,529.14,529.15,525.65,526.28,26027.0,529.14,529.15,525.65,526.28,26027.0
2020-12-04 14:00:00,526.13,526.84,524.43,525.57,29952.0,526.13,526.84,524.43,525.57,29952.0
2020-12-04 15:00:00,525.57,526.31,523.24,526.03,105996.0,525.57,526.31,523.24,526.03,105996.0
2020-12-07 09:30:00,528.76,534.68,528.76,533.9,76814.0,528.76,534.68,528.76,533.9,76814.0
2020-12-07 10:00:00,533.44,534.74,528.14,528.85,206457.0,533.44,534.74,528.14,528.85,206457.0
2020-12-07 11:00:00,528.88,531.0,527.91,530.2,51174.0,528.88,531.0,527.91,530.2,51174.0
2020-12-07 12:00:00,529.85,532.41,529.16,530.48,152992.0,529.85,532.41,529.16,530.48,152992.0
2020-12-07 13:00:00,530.37,532.96,529.14,532.22,86748.0,530.37,532.96,529.14,532.22,86748.0
2020-12-07 14:00:00,531.87,532.75,531.16,531.25,93905.0,531.87,532.75,531.16,531.25,93905.0
2020-12-07 15:00:00,531.48,534.0,530.78,533.36,137982.0,531.48,534.0,530.78,533.36,137982.0
2020-12-08 09:30:00,536.79,537.27,529.13,531.87,214571.0,536.79,537.27,529.13,531.87,214571.0
2020-12-08 10:00:00,531.44,537.35,528.6,536.01,288068.0,531.44,537.35,528.6,536.01,288068.0
2020-12-08 11:00:00,536.01,537.55,535.16,536.59,115531.0,536.01,537.55,535.16,536.59,115531.0
2020-12-08 12:00:00,536.5,537.44,534.81,536.55,71075.0,536.5,537.44,534.81,536.55,71075.0
2020-12-08 13:00:00,536.55,542.5,536.12,540.23,123462.0,536.55,542.5,536.12,540.23,123462.0
2020-12-08 14:00:00,540.14,543.53,539.98,542.97,86638.0,540.14,543.53,539.98,542.97,86638.0
2020-12-08 15:00:00,542.96,544.05,541.14,542.24,128018.0,542.96,544.05,541.14,542.24,128018.0
2020-12-09 09:30:00,544.43,545.0,537.0,538.29,126882.0,544.43,545.0,537.0,538.29,126882.0
2020-12-09 10:00:00,538.0,541.33,532.75,539.98,112502.0,538.0,541.33,532.75,539.98,112502.0
2020-12-09 11:00:00,540.48,540.75,537.86,539.84,72033.0,540.48,540.75,537.86,539.84,72033.0
2020-12-09 12:00:00,539.5,539.95,530.2,533.48,78544.0,539.5,539.95,530.2,533.48,78544.0
2020-12-09 13:00:00,532.88,533.73,526.0,526.0,74956.0,532.88,533.73,526.0,526.0,74956.0
2020-12-09 14:00:00,526.23,530.3,525.98,529.54,102998.0,526.23,530.3,525.98,529.54,102998.0
2020-12-09 15:00:00,529.54,530.19,525.65,527.93,193165.0,529.54,530.19,525.65,527.93,193165.0
2020-12-10 09:30:00,526.5,532.94,518.51,530.88,126724.0,526.5,532.94,518.51,530.88,126724.0
2020-12-10 10:00:00,531.6,533.69,528.14,532.84,84016.0,531.6,533.69,528.14,532.84,84016.0
2020-12-10 11:00:00,532.68,533.98,531.68,532.72,80806.0,532.68,533.98,531.68,532.72,80806.0
2020-12-10 12:00:00,532.36,535.45,532.36,534.28,46812.0,532.36,535.45,532.36,534.28,46812.0
2020-12-10 13:00:00,533.97,538.33,533.97,537.38,67313.0,533.97,538.33,533.97,537.38,67313.0
2020-12-10 14:00:00,537.63,537.63,532.98,532.98,31465.0,537.63,537.63,532.98,532.98,31465.0
2020-12-10 15:00:00,533.08,538.56,532.96,537.78,105958.0,533.08,538.56,532.96,537.78,105958.0
2020-12-11 09:30:00,538.0,540.37,534.33,535.74,75643.0,538.0,540.37,534.33,535.74,75643.0
2020-12-11 10:00:00,535.74,540.69,534.42,535.01,88421.0,535.74,540.69,534.42,535.01,88421.0
2020-12-11 11:00:00,535.15,536.77,531.05,532.54,35051.0,535.15,536.77,531.05,532.54,35051.0
2020-12-11 12:00:00,532.46,533.78,530.83,533.46,41844.0,532.46,533.78,530.83,533.46,41844.0
2020-12-11 13:00:00,533.1,536.52,533.1,536.06,26424.0,533.1,536.52,533.1,536.06,26424.0
2020-12-11 14:00:00,535.8,537.17,534.69,535.25,34218.0,535.8,537.17,534.69,535.25,34218.0
2020-12-11 15:00:00,535.17,538.38,534.85,537.27,93138.0,535.17,538.38,534.85,537.27,93138.0
2020-12-14 09:30:00,538.5,539.11,533.6,535.37,148850.0,538.5,539.11,533.6,535.37,148850.0
2020-12-14 10:00:00,535.36,537.8,533.63,534.44,113660.0,535.36,537.8,533.63,534.44,113660.0
2020-12-14 11:00:00,534.39,536.0,533.71,535.41,48585.0,534.39,536.0,533.71,535.41,48585.0
2020-12-14 12:00:00,535.56,536.43,534.25,535.54,34962.0,535.56,536.43,534.25,535.54,34962.0
2020-12-14 13:00:00,535.79,535.91,532.62,534.72,55639.0,535.79,535.91,532.62,534.72,55639.0
2020-12-14 14:00:00,535.0,535.47,531.7,534.73,76680.0,535.0,535.47,531.7,534.73,76680.0
2020-12-14 15:00:00,534.71,534.72,530.96,532.47,137703.0,534.71,534.72,530.96,532.47,137703.0
2020-12-15 09:30:00,532.0,535.11,527.89,531.14,105443.0,532.0,535.11,527.89,531.14,105443.0
2020-12-15 10:00:00,530.82,534.88,530.24,530.61,85982.0,530.82,534.88,530.24,530.61,85982.0
2020-12-15 11:00:00,530.55,530.77,525.08,529.52,66264.0,530.55,530.77,525.08,529.52,66264.0
2020-12-15 12:00:00,529.32,531.27,529.08,529.14,36043.0,529.32,531.27,529.08,529.14,36043.0
2020-12-15 13:00:00,529.4,530.09,527.75,528.93,41105.0,529.4,530.09,527.75,528.93,41105.0
2020-12-15 14:00:00,528.68,528.72,525.2,526.18,51086.0,528.68,528.72,525.2,526.18,51086.0
2020-12-15 15:00:00,526.02,528.45,525.78,526.98,142772.0,526.02,528.45,525.78,526.98,142772.0
2020-12-16 09:30:00,532.95,537.41,532.0,534.55,102078.0,532.95,537.41,532.0,534.55,102078.0
2020-12-16 10:00:00,534.5,548.32,533.49,545.37,196082.0,534.5,548.32,533.49,545.37,196082.0
2020-12-16 11:00:00,545.62,548.21,543.52,547.51,76909.0,545.62,548.21,543.52,547.51,76909.0
2020-12-16 12:00:00,547.6,549.88,546.44,548.4,49015.0,547.6,549.88,546.44,548.4,49015.0
2020-12-16 13:00:00,548.59,549.44,545.71,545.92,71603.0,548.59,549.44,545.71,545.92,71603.0
2020-12-16 14:00:00,545.91,546.29,543.55,544.83,52461.0,545.91,546.29,543.55,544.83,52461.0
2020-12-16 15:00:00,544.58,545.58,542.95,545.09,167738.0,544.58,545.58,542.95,545.09,167738.0
2020-12-17 09:30:00,549.47,558.34,549.47,553.83,95043.0,549.47,558.34,549.47,553.83,95043.0
2020-12-17 10:00:00,554.22,555.89,551.66,553.34,65055.0,554.22,555.89,551.66,553.34,65055.0
2020-12-17 11:00:00,553.07,554.48,551.56,552.64,52706.0,553.07,554.48,551.56,552.64,52706.0
2020-12-17 12:00:00,552.93,556.33,552.2,556.17,45181.0,552.93,556.33,552.2,556.17,45181.0
2020-12-17 13:00:00,556.02,557.62,554.93,556.61,44365.0,556.02,557.62,554.93,556.61,44365.0
2020-12-17 14:00:00,556.64,557.62,555.93,555.94,44261.0,556.64,557.62,555.93,555.94,44261.0
2020-12-17 15:00:00,555.93,555.93,552.14,554.11,160195.0,555.93,555.93,552.14,554.11,160195.0
2020-12-18 09:30:00,558.47,560.94,556.16,558.67,218106.0,558.47,560.94,556.16,558.67,218106.0
2020-12-18 10:00:00,558.49,562.67,555.55,561.39,109684.0,558.49,562.67,555.55,561.39,109684.0
2020-12-18 11:00:00,561.06,561.53,556.1,556.54,72104.0,561.06,561.53,556.1,556.54,72104.0
2020-12-18 12:00:00,556.5,560.17,556.35,559.75,58191.0,556.5,560.17,556.35,559.75,58191.0
2020-12-18 13:00:00,559.74,560.42,558.19,560.07,57055.0,559.74,560.42,558.19,560.07,57055.0
2020-12-18 14:00:00,560.25,561.99,558.76,559.23,67730.0,560.25,561.99,558.76,559.23,67730.0
2020-12-18 15:00:00,559.55,566.74,557.45,565.63,233897.0,559.55,566.74,557.45,565.63,233897.0
2020-12-21 09:30:00,558.02,562.45,546.8,549.5,162407.0,558.02,562.45,546.8,549.5,162407.0
2020-12-21 10:00:00,549.04,550.73,542.7,546.62,132317.0,549.04,550.73,542.7,546.62,132317.0
2020-12-21 11:00:00,546.75,550.59,546.18,549.71,132681.0,546.75,550.59,546.18,549.71,132681.0
2020-12-21 12:00:00,550.02,553.07,550.02,552.07,79171.0,550.02,553.07,550.02,552.07,79171.0
2020-12-21 13:00:00,552.0,553.89,551.47,552.85,88323.0,552.0,553.89,551.47,552.85,88323.0
2020-12-21 14:00:00,552.71,553.2,549.83,551.78,79609.0,552.71,553.2,549.83,551.78,79609.0
2020-12-21 15:00:00,552.04,553.41,549.11,550.76,188494.0,552.04,553.41,549.11,550.76,188494.0
2020-12-22 09:30:00,550.71,557.16,548.97,555.19,150308.0,550.71,557.16,548.97,555.19,150308.0
2020-12-22 10:00:00,555.32,561.4,554.02,559.46,102452.0,555.32,561.4,554.02,559.46,102452.0
2020-12-22 11:00:00,559.46,561.46,555.09,558.5,72452.0,559.46,561.46,555.09,558.5,72452.0
2020-12-22 12:00:00,558.74,562.5,557.74,562.37,41291.0,558.74,562.5,557.74,562.37,41291.0
2020-12-22 13:00:00,562.19,562.19,557.02,557.96,48668.0,562.19,562.19,557.02,557.96,48668.0
2020-12-22 14:00:00,558.35,559.23,557.27,558.51,42535.0,558.35,559.23,557.27,558.51,42535.0
2020-12-22 15:00:00,558.5,561.75,557.26,561.72,129210.0,558.5,561.75,557.26,561.72,129210.0
2020-12-23 09:30:00,561.61,565.0,551.8,555.69,54370.0,561.61,565.0,551.8,555.69,54370.0
2020-12-23 10:00:00,555.6,558.73,553.74,557.93,40907.0,555.6,558.73,553.74,557.93,40907.0
2020-12-23 11:00:00,558.39,559.0,555.17,555.37,52030.0,558.39,559.0,555.17,555.37,52030.0
2020-12-23 12:00:00,555.53,556.05,550.19,550.44,60162.0,555.53,556.05,550.19,550.44,60162.0
2020-12-23 13:00:00,550.55,554.55,549.72,554.2,35730.0,550.55,554.55,549.72,554.2,35730.0
2020-12-23 14:00:00,553.45,555.43,552.93,553.93,45695.0,553.45,555.43,552.93,553.93,45695.0
2020-12-23 15:00:00,553.82,554.96,550.0,550.34,116947.0,553.82,554.96,550.0,550.34,116947.0
2020-12-24 09:30:00,554.02,560.54,553.05,558.1,57714.0,554.02,560.54,553.05,558.1,57714.0
2020-12-24 10:00:00,557.87,559.66,554.38,554.38,81312.0,557.87,559.66,554.38,554.38,81312.0
2020-12-24 11:00:00,553.89,556.67,553.57,554.65,77232.0,553.89,556.67,553.57,554.65,77232.0
2020-12-24 12:00:00,554.6,555.57,552.74,554.63,102651.0,554.6,555.57,552.74,554.63,102651.0
2020-12-28 09:30:00,563.0,563.0,547.59,549.55,64355.0,563.0,563.0,547.59,549.55,64355.0
2020-12-28 10:00:00,549.52,549.91,540.9,546.53,123933.0,549.52,549.91,540.9,546.53,123933.0
2020-12-28 11:00:00,546.61,546.95,543.06,543.63,41231.0,546.61,546.95,543.06,543.63,41231.0
2020-12-28 12:00:00,543.7,546.79,542.24,544.86,48987.0,543.7,546.79,542.24,544.86,48987.0
2020-12-28 13:00:00,544.75,547.26,544.2,545.49,58865.0,544.75,547.26,544.2,545.49,58865.0
2020-12-28 14:00:00,545.54,545.54,543.85,543.85,52037.0,545.54,545.54,543.85,543.85,52037.0
2020-12-28 15:00:00,544.11,545.49,542.72,543.75,91670.0,544.11,545.49,542.72,543.75,91670.0
2020-12-29 09:30:00,550.22,551.63,544.58,545.6,53793.0,550.22,551.63,544.58,545.6,53793.0
2020-12-29 10:00:00,545.6,547.95,541.74,546.94,73630.0,545.6,547.95,541.74,546.94,73630.0
2020-12-29 11:00:00,546.86,547.61,541.67,542.95,69970.0,546.86,547.61,541.67,542.95,69970.0
2020-12-29 12:00:00,542.92,543.4,539.3,541.68,77784.0,542.92,543.4,539.3,541.68,77784.0
2020-12-29 13:00:00,541.47,545.27,540.59,545.15,57832.0,541.47,545.27,540.59,545.15,57832.0
2020-12-29 14:00:00,545.16,545.94,543.75,545.52,54694.0,545.16,545.94,543.75,545.52,54694.0
2020-12-29 15:00:00,545.61,546.49,545.28,545.66,103307.0,545.61,546.49,545.28,545.66,103307.0
2020-12-30 09:30:00,550.82,552.0,544.7,545.91,41189.0,550.82,552.0,544.7,545.91,41189.0
2020-12-30 10:00:00,546.34,548.59,544.66,546.12,45442.0,546.34,548.59,544.66,546.12,45442.0
2020-12-30 11:00:00,546.39,548.59,545.65,547.5,26916.0,546.39,548.59,545.65,547.5,26916.0
2020-12-30 12:00:00,547.52,548.97,546.92,548.01,26087.0,547.52,548.97,546.92,548.01,26087.0
2020-12-30 13:00:00,548.12,550.33,547.73,549.69,18482.0,548.12,550.33,547.73,549.69,18482.0
2020-12-30 14:00:00,549.81,550.24,547.72,548.22,28799.0,549.81,550.24,547.72,548.22,28799.0
2020-12-30 15:00:00,548.22,548.97,547.35,547.44,85486.0,548.22,548.97,547.35,547.44,85486.0
2020-12-31 09:30:00,547.01,549.78,543.92,546.02,21195.0,547.01,549.78,543.92,546.02,21195.0
2020-12-31 10:00:00,546.6,548.87,545.86,546.83,25733.0,546.6,548.87,545.86,546.83,25733.0
2020-12-31 11:00:00,546.9,547.06,543.71,544.06,21349.0,546.9,547.06,543.71,544.06,21349.0
2020-12-31 12:00:00,544.26,546.37,543.75,546.15,29479.0,544.26,546.37,543.75,546.15,29479.0
2020-12-31 13:00:00,546.31,547.45,545.74,545.91,25801.0,546.31,547.45,545.74,545.91,25801.0
2020-12-31 14:00:00,545.13,547.12,544.72,546.97,24261.0,545.13,547.12,544.72,546.97,24261.0
2020-12-31 15:00:00,546.9,551.08,546.64,550.42,103877.0,546.9,551.08,546.64,550.42,103877.0
2021-01-04 09:30:00,556.94,557.36,535.0,540.52,123998.0,556.94,557.36,535.0,540.52,123998.0
2021-01-04 10:00:00,540.96,543.45,533.15,533.24,111201.0,540.96,543.45,533.15,533.24,111201.0
2021-01-04 11:00:00,532.97,535.68,529.03,529.35,73915.0,532.97,535.68,529.03,529.35,73915.0
2021-01-04 12:00:00,529.35,530.18,521.51,524.1,126223.0,529.35,530.18,521.51,524.1,126223.0
2021-01-04 13:00:00,523.79,529.87,522.7,528.57,172096.0,523.79,529.87,522.7,528.57,172096.0
2021-01-04 14:00:00,529.09,530.59,526.79,528.5,89373.0,529.09,530.59,526.79,528.5,89373.0
2021-01-04 15:00:00,528.33,529.58,525.87,526.62,290252.0,528.33,529.58,525.87,526.62,290252.0
2021-01-05 09:30:00,526.04,532.27,524.8,532.1,133714.0,526.04,532.27,524.8,532.1,133714.0
2021-01-05 10:00:00,532.79,533.33,528.13,529.3,102536.0,532.79,533.33,528.13,529.3,102536.0
2021-01-05 11:00:00,529.79,530.42,527.36,527.68,68930.0,529.79,530.42,527.36,527.68,68930.0
2021-01-05 12:00:00,527.62,528.54,525.86,527.61,59561.0,527.62,528.54,525.86,527.61,59561.0
2021-01-05 13:00:00,527.67,529.53,526.77,528.56,37667.0,527.67,529.53,526.77,528.56,37667.0
2021-01-05 14:00:00,528.57,530.2,526.6,529.25,413097.0,528.57,530.2,526.6,529.25,413097.0
2021-01-05 15:00:00,529.39,532.46,527.43,531.84,165107.0,529.39,532.46,527.43,531.84,165107.0
2021-01-06 09:30:00,519.77,520.0,511.16,511.65,133196.0,519.77,520.0,511.16,511.65,133196.0
2021-01-06 10:00:00,511.43,520.94,510.75,514.62,239288.0,511.43,520.94,510.75,514.62,239288.0
2021-01-06 11:00:00,514.55,518.36,514.2,517.2,103477.0,514.55,518.36,514.2,517.2,103477.0
2021-01-06 12:00:00,517.39,519.7,515.62,516.27,106712.0,517.39,519.7,515.62,516.27,106712.0
2021-01-06 13:00:00,516.46,517.38,514.23,515.01,98620.0,516.46,517.38,514.23,515.01,98620.0
2021-01-06 14:00:00,514.92,515.69,510.58,512.67,110889.0,514.92,515.69,510.58,512.67,110889.0
2021-01-06 15:00:00,511.92,513.79,507.06,507.25,265863.0,511.92,513.79,507.06,507.25,265863.0
2021-01-07 09:30:00,510.0,516.72,509.07,512.71,142197.0,510.0,516.72,509.07,512.71,142197.0
2021-01-07 10:00:00,512.94,516.9,512.0,514.39,262520.0,512.94,516.9,512.0,514.39,262520.0
2021-01-07 11:00:00,514.43,514.52,511.42,511.59,125375.0,514.43,514.52,511.42,511.59,125375.0
2021-01-07 12:00:00,511.85,513.3,510.5,512.0,100265.0,511.85,513.3,510.5,512.0,100265.0
2021-01-07 13:00:00,512.12,512.53,509.51,509.97,121023.0,512.12,512.53,509.51,509.97,121023.0
2021-01-07 14:00:00,509.92,512.97,508.71,512.64,99000.0,509.92,512.97,508.71,512.64,99000.0
2021-01-07 15:00:00,512.68,513.63,510.26,511.24,275580.0,512.68,513.63,510.26,511.24,275580.0
2021-01-08 09:30:00,521.64,528.0,518.16,528.0,148570.0,521.64,528.0,518.16,528.0,148570.0
2021-01-08 10:00:00,528.0,530.83,521.86,528.49,187327.0,528.0,530.83,521.86,528.49,187327.0
2021-01-08 11:00:00,528.45,529.24,523.78,525.86,107639.0,528.45,529.24,523.78,525.86,107639.0
2021-01-08 12:00:00,526.09,528.43,524.06,524.23,88884.0,526.09,528.43,524.06,524.23,88884.0
2021-01-08 13:00:00,524.55,526.19,521.11,526.07,75774.0,524.55,526.19,521.11,526.07,75774.0
2021-01-08 14:00:00,526.28,530.94,526.28,530.02,95790.0,526.28,530.94,526.28,530.02,95790.0
2021-01-08 15:00:00,530.14,531.61,528.83,529.64,218585.0,530.14,531.61,528.83,529.64,218585.0
2021-01-11 09:30:00,525.0,526.4,515.08,521.25,110738.0,525.0,526.4,515.08,521.25,110738.0
2021-01-11 10:00:00,521.4,525.99,520.5,525.15,133029.0,521.4,525.99,520.5,525.15,133029.0
2021-01-11 11:00:00,524.93,526.96,523.15,523.38,75044.0,524.93,526.96,523.15,523.38,75044.0
2021-01-11 12:00:00,523.56,526.61,523.37,525.7,62415.0,523.56,526.61,523.37,525.7,62415.0
2021-01-11 13:00:00,526.04,526.3,522.62,523.51,72478.0,526.04,526.3,522.62,523.51,72478.0
2021-01-11 14:00:00,523.45,525.14,521.84,525.1,103283.0,523.45,525.14,521.84,525.1,103283.0
2021-01-11 15:00:00,525.13,525.16,522.19,523.06,195863.0,525.13,525.16,522.19,523.06,195863.0
2021-01-12 09:30:00,520.0,522.51,512.0,513.91,121882.0,520.0,522.51,512.0,513.91,121882.0
2021-01-12 10:00:00,513.71,517.12,511.75,511.91,70322.0,513.71,517.12,511.75,511.91,70322.0
2021-01-12 11:00:00,512.2,513.99,511.21,511.37,86163.0,512.2,513.99,511.21,511.37,86163.0
2021-01-12 12:00:00,511.63,512.84,507.3,512.81,72313.0,511.63,512.84,507.3,512.81,72313.0
2021-01-12 13:00:00,512.75,515.14,512.39,513.13,64992.0,512.75,515.14,512.39,513.13,64992.0
2021-01-12 14:00:00,513.11,515.2,512.21,512.99,70444.0,513.11,515.2,512.21,512.99,70444.0
2021-01-12 15:00:00,512.99,515.13,512.85,513.1,149107.0,512.99,515.13,512.85,513.1,149107.0
2021-01-13 09:30:00,518.21,518.37,512.95,513.0,77726.0,518.21,518.37,512.95,513.0,77726.0
2021-01-13 10:00:00,513.24,520.83,511.0,520.59,78773.0,513.24,520.83,511.0,520.59,78773.0
2021-01-13 11:00:00,520.75,523.7,519.25,521.57,81152.0,520.75,523.7,519.25,521.57,81152.0
2021-01-13 12:00:00,521.83,522.63,519.36,520.61,45709.0,521.83,522.63,519.36,520.61,45709.0
2021-01-13 13:00:00,520.74,522.14,519.19,519.78,48435.0,520.74,522.14,519.19,519.78,48435.0
2021-01-13 14:00:00,519.6,521.64,518.83,520.0,65407.0,519.6,521.64,518.83,520.0,65407.0
2021-01-13 15:00:00,519.93,521.95,519.56,521.7,105197.0,519.93,521.95,519.56,521.7,105197.0
2021-01-14 09:30:00,527.2,528.0,521.24,521.51,64188.0,527.2,528.0,521.24,521.51,64188.0
2021-01-14 10:00:00,521.79,525.03,520.07,522.75,111816.0,521.79,525.03,520.07,522.75,111816.0
2021-01-14 11:00:00,522.63,523.89,518.43,520.57,79692.0,522.63,523.89,518.43,520.57,79692.0
2021-01-14 12:00:00,520.52,521.14,517.59,518.99,71358.0,520.52,521.14,517.59,518.99,71358.0
2021-01-14 13:00:00,519.14,519.3,515.34,515.73,61103.0,519.14,519.3,515.34,515.73,61103.0
2021-01-14 14:00:00,515.58,517.85,515.22,517.49,94237.0,515.58,517.85,515.22,517.49,94237.0
2021-01-14 15:00:00,517.55,517.79,512.79,514.34,195604.0,517.55,517.79,512.79,514.34,195604.0
2021-01-15 09:30:00,518.41,526.06,518.04,526.06,167864.0,518.41,526.06,518.04,526.06,167864.0
2021-01-15 10:00:00,526.1,526.56,516.42,516.84,86031.0,526.1,526.56,516.42,516.84,86031.0
2021-01-15 11:00:00,516.83,517.26,514.45,516.01,132804.0,516.83,517.26,514.45,516.01,132804.0
2021-01-15 12:00:00,516.09,516.09,513.0,515.0,39709.0,516.09,516.09,513.0,515.0,39709.0
2021-01-15 13:00:00,515.08,518.25,514.56,517.38,32291.0,515.08,518.25,514.56,517.38,32291.0
2021-01-15 14:00:00,517.3,517.92,515.98,515.98,29192.0,517.3,517.92,515.98,515.98,29192.0
2021-01-15 15:00:00,515.97,515.97,513.36,514.15,115403.0,515.97,515.97,513.36,514.15,115403.0
2021-01-19 09:30:00,515.6,519.0,509.68,511.47,83409.0,515.6,519.0,509.68,511.47,83409.0
2021-01-19 10:00:00,511.71,514.51,509.76,513.85,94132.0,511.71,514.51,509.76,513.85,94132.0
2021-01-19 11:00:00,513.82,515.05,512.59,514.03,56801.0,513.82,515.05,512.59,514.03,56801.0
2021-01-19 12:00:00,514.06,519.0,513.99,517.96,86399.0,514.06,519.0,513.99,517.96,86399.0
2021-01-19 13:00:00,517.95,520.5,517.92,519.2,47759.0,517.95,520.5,517.92,519.2,47759.0
2021-01-19 14:00:00,519.44,521.02,518.88,520.46,40566.0,519.44,521.02,518.88,520.46,40566.0
2021-01-19 15:00:00,520.52,522.96,519.41,519.42,101613.0,520.52,522.96,519.41,519.42,101613.0
2021-01-20 09:30:00,527.99,533.93,527.01,530.44,140656.0,527.99,533.93,527.01,530.44,140656.0
2021-01-20 10:00:00,530.49,536.53,530.39,535.38,151488.0,530.49,536.53,530.39,535.38,151488.0
2021-01-20 11:00:00,535.04,535.99,532.86,535.44,86697.0,535.04,535.99,532.86,535.44,86697.0
2021-01-20 12:00:00,535.52,537.97,534.97,537.74,75096.0,535.52,537.97,534.97,537.74,75096.0
2021-01-20 13:00:00,537.72,539.4,536.86,538.86,60962.0,537.72,539.4,536.86,538.86,60962.0
2021-01-20 14:00:00,538.83,543.0,538.69,542.06,87295.0,538.83,543.0,538.69,542.06,87295.0
2021-01-20 15:00:00,542.0,543.47,541.26,541.84,194081.0,542.0,543.47,541.26,541.84,194081.0
2021-01-21 09:30:00,543.5,545.43,539.06,539.44,145377.0,543.5,545.43,539.06,539.44,145377.0
2021-01-21 10:00:00,539.12,542.52,537.87,541.84,79312.0,539.12,542.52,537.87,541.84,79312.0
2021-01-21 11:00:00,542.13,542.52,539.47,540.9,39197.0,542.13,542.52,539.47,540.9,39197.0
2021-01-21 12:00:00,541.01,542.01,538.38,541.74,49444.0,541.01,542.01,538.38,541.74,49444.0
2021-01-21 13:00:00,541.69,544.97,541.39,544.24,58152.0,541.69,544.97,541.39,544.24,58152.0
2021-01-21 14:00:00,544.24,545.87,544.2,545.2,52587.0,544.24,545.87,544.2,545.2,52587.0
2021-01-21 15:00:00,545.12,546.4,544.32,544.33,150238.0,545.12,546.4,544.32,544.33,150238.0
2021-01-22 09:30:00,549.75,553.91,548.39,552.22,95328.0,549.75,553.91,548.39,552.22,95328.0
2021-01-22 10:00:00,552.69,554.34,545.89,546.17,87080.0,552.69,554.34,545.89,546.17,87080.0
2021-01-22 11:00:00,546.2,546.73,543.0,544.53,69258.0,546.2,546.73,543.0,544.53,69258.0
2021-01-22 12:00:00,544.76,544.92,541.7,541.97,73273.0,544.76,544.92,541.7,541.97,73273.0
2021-01-22 13:00:00,541.97,542.35,540.45,540.5,49862.0,541.97,542.35,540.45,540.5,49862.0
2021-01-22 14:00:00,540.44,543.22,540.3,542.75,49873.0,540.44,543.22,540.3,542.75,49873.0
2021-01-22 15:00:00,542.47,543.19,540.96,541.02,124252.0,542.47,543.19,540.96,541.02,124252.0
2021-01-25 09:30:00,547.73,552.83,545.73,546.57,138100.0,547.73,552.83,545.73,546.57,138100.0
2021-01-25 10:00:00,546.56,546.56,528.65,529.05,261486.0,546.56,546.56,528.65,529.05,261486.0
2021-01-25 11:00:00,529.0,536.0,525.06,535.4,105113.0,529.0,536.0,525.06,535.4,105113.0
2021-01-25 12:00:00,535.58,537.82,531.92,537.35,64725.0,535.58,537.82,531.92,537.35,64725.0
2021-01-25 13:00:00,537.08,539.32,536.35,538.26,62720.0,537.08,539.32,536.35,538.26,62720.0
2021-01-25 14:00:00,538.06,539.13,536.9,537.44,43596.0,538.06,539.13,536.9,537.44,43596.0
2021-01-25 15:00:00,537.37,538.39,533.78,537.52,119679.0,537.37,538.39,533.78,537.52,119679.0
2021-01-26 09:30:00,540.0,540.78,531.03,534.75,116718.0,540.0,540.78,531.03,534.75,116718.0
2021-01-26 10:00:00,534.89,536.39,531.5,536.0,148228.0,534.89,536.39,531.5,536.0,148228.0
2021-01-26 11:00:00,536.18,536.18,530.71,530.71,75595.0,536.18,536.18,530.71,530.71,75595.0
2021-01-26 12:00:00,530.96,535.54,530.6,533.24,104043.0,530.96,535.54,530.6,533.24,104043.0
2021-01-26 13:00:00,533.76,536.88,533.52,535.73,69146.0,533.76,536.88,533.52,535.73,69146.0
2021-01-26 14:00:00,535.82,536.64,533.73,535.33,66462.0,535.82,536.64,533.73,535.33,66462.0
2021-01-26 15:00:00,535.23,535.93,531.51,532.3,212274.0,535.23,535.93,531.51,532.3,212274.0
2021-01-27 09:30:00,524.88,525.88,508.22,517.37,228489.0,524.88,525.88,508.22,517.37,228489.0
2021-01-27 10:00:00,517.75,529.1,516.12,527.51,136692.0,517.75,529.1,516.12,527.51,136692.0
2021-01-27 11:00:00,527.27,527.69,517.98,522.71,102189.0,527.27,527.69,517.98,522.71,102189.0
2021-01-27 12:00:00,522.62,531.59,521.85,531.0,96257.0,522.62,531.59,521.85,531.0,96257.0
2021-01-27 13:00:00,530.83,533.07,529.0,529.85,77099.0,530.83,533.07,529.0,529.85,77099.0
2021-01-27 14:00:00,530.1,530.89,519.67,519.88,109849.0,530.1,530.89,519.67,519.88,109849.0
2021-01-27 15:00:00,519.96,520.65,514.0,517.2,372946.0,519.96,520.65,514.0,517.2,372946.0
2021-01-28 09:30:00,545.0,563.88,542.86,551.65,482274.0,545.0,563.88,542.86,551.65,482274.0
2021-01-28 10:00:00,551.99,555.78,546.27,548.0,347669.0,551.99,555.78,546.27,548.0,347669.0
2021-01-28 11:00:00,548.67,559.32,548.08,557.65,267777.0,548.67,559.32,548.08,557.65,267777.0
2021-01-28 12:00:00,557.46,559.37,555.44,557.08,139323.0,557.46,559.37,555.44,557.08,139323.0
2021-01-28 13:00:00,557.06,560.9,556.16,558.26,120936.0,557.06,560.9,556.16,558.26,120936.0
2021-01-28 14:00:00,558.76,559.95,555.26,557.21,164677.0,558.76,559.95,555.26,557.21,164677.0
2021-01-28 15:00:00,556.79,558.14,552.84,554.41,442258.0,556.79,558.14,552.84,554.41,442258.0
2021-01-29 09:30:00,549.08,552.0,534.02,538.9,157769.0,549.08,552.0,534.02,538.9,157769.0
2021-01-29 10:00:00,539.35,546.56,537.41,545.06,174559.0,539.35,546.56,537.41,545.06,174559.0
2021-01-29 11:00:00,545.12,545.35,533.47,537.94,108873.0,545.12,545.35,533.47,537.94,108873.0
2021-01-29 12:00:00,537.88,537.88,529.34,531.2,123442.0,537.88,537.88,529.34,531.2,123442.0
2021-01-29 13:00:00,530.81,535.17,529.43,533.64,103884.0,530.81,535.17,529.43,533.64,103884.0
2021-01-29 14:00:00,533.6,539.48,533.6,535.23,124911.0,533.6,539.48,533.6,535.23,124911.0
2021-01-29 15:00:00,535.22,545.49,534.86,542.02,466391.0,535.22,545.49,534.86,542.02,466391.0
2021-02-01 09:30:00,546.01,559.38,546.01,552.08,128001.0,546.01,559.38,546.01,552.08,128001.0
2021-02-01 10:00:00,551.29,559.39,549.0,554.62,133006.0,551.29,559.39,549.0,554.62,133006.0
2021-02-01 11:00:00,554.83,559.55,552.81,557.23,96731.0,554.83,559.55,552.81,557.23,96731.0
2021-02-01 12:00:00,557.44,564.4,557.22,564.4,150192.0,557.44,564.4,557.22,564.4,150192.0
2021-02-01 13:00:00,564.59,564.73,559.02,561.12,72816.0,564.59,564.73,559.02,561.12,72816.0
2021-02-01 14:00:00,561.12,562.6,558.65,561.2,96671.0,561.12,562.6,558.65,561.2,96671.0
2021-02-01 15:00:00,561.2,561.82,558.49,558.55,199752.0,561.2,561.82,558.49,558.55,199752.0
2021-02-02 09:30:00,562.88,576.0,560.1,575.73,203256.0,562.88,576.0,560.1,575.73,203256.0
2021-02-02 10:00:00,575.77,584.94,575.42,583.99,316874.0,575.77,584.94,575.42,583.99,316874.0
2021-02-02 11:00:00,583.58,586.7,581.37,585.32,145293.0,583.58,586.7,581.37,585.32,145293.0
2021-02-02 12:00:00,585.3,588.82,582.77,587.07,119462.0,585.3,588.82,582.77,587.07,119462.0
2021-02-02 13:00:00,587.27,587.4,582.4,583.48,105121.0,587.27,587.4,582.4,583.48,105121.0
2021-02-02 14:00:00,583.32,585.88,583.32,583.69,99810.0,583.32,585.88,583.32,583.69,99810.0
2021-02-02 15:00:00,583.47,584.77,580.97,583.05,287426.0,583.47,584.77,580.97,583.05,287426.0
2021-02-03 09:30:00,583.0,587.43,574.56,582.1,152820.0,583.0,587.43,574.56,582.1,152820.0
2021-02-03 10:00:00,581.1,582.94,577.01,578.76,159274.0,581.1,582.94,577.01,578.76,159274.0
2021-02-03 11:00:00,579.28,580.36,577.91,578.31,70386.0,579.28,580.36,577.91,578.31,70386.0
2021-02-03 12:00:00,578.14,578.8,574.61,578.59,78884.0,578.14,578.8,574.61,578.59,78884.0
2021-02-03 13:00:00,578.78,585.56,578.53,585.05,102924.0,578.78,585.56,578.53,585.05,102924.0
2021-02-03 14:00:00,584.97,585.06,578.67,579.02,70928.0,584.97,585.06,578.67,579.02,70928.0
2021-02-03 15:00:00,578.75,579.2,575.31,576.76,197656.0,578.75,579.2,575.31,576.76,197656.0
2021-02-04 09:30:00,579.89,581.64,572.13,577.73,98584.0,579.89,581.64,572.13,577.73,98584.0
2021-02-04 10:00:00,577.36,584.37,575.26,582.32,137716.0,577.36,584.37,575.26,582.32,137716.0
2021-02-04 11:00:00,582.3,582.67,579.43,581.44,135973.0,582.3,582.67,579.43,581.44,135973.0
2021-02-04 12:00:00,581.53,584.89,581.01,584.57,79471.0,581.53,584.89,581.01,584.57,79471.0
2021-02-04 13:00:00,584.69,585.86,582.54,583.44,73999.0,584.69,585.86,582.54,583.44,73999.0
2021-02-04 14:00:00,583.36,585.72,582.65,585.3,55995.0,583.36,585.72,582.65,585.3,55995.0
2021-02-04 15:00:00,585.55,589.0,585.54,588.67,186414.0,585.55,589.0,585.54,588.67,186414.0
2021-02-05 09:30:00,588.68,592.0,586.41,589.86,94604.0,588.68,592.0,586.41,589.86,94604.0
2021-02-05 10:00:00,589.58,590.42,582.32,585.57,88191.0,589.58,590.42,582.32,585.57,88191.0
2021-02-05 11:00:00,585.81,587.83,584.06,586.18,46371.0,585.81,587.83,584.06,586.18,46371.0
2021-02-05 12:00:00,586.67,591.37,586.43,591.06,38904.0,586.67,591.37,586.43,591.06,38904.0
2021-02-05 13:00:00,591.28,592.54,589.79,589.82,46220.0,591.28,592.54,589.79,589.82,46220.0
2021-02-05 14:00:00,590.09,590.36,586.92,588.16,98240.0,590.09,590.36,586.92,588.16,98240.0
2021-02-05 15:00:00,588.38,590.0,586.95,589.73,115586.0,588.38,590.0,586.95,589.73,115586.0
2021-02-08 09:30:00,591.31,598.37,589.62,590.0,115709.0,591.31,598.37,589.62,590.0,115709.0
2021-02-08 10:00:00,590.37,590.37,584.38,587.94,144932.0,590.37,590.37,584.38,587.94,144932.0
2021-02-08 11:00:00,587.99,588.45,584.0,586.13,93761.0,587.99,588.45,584.0,586.13,93761.0
2021-02-08 12:00:00,586.41,589.29,586.39,587.6,52811.0,586.41,589.29,586.39,587.6,52811.0
2021-02-08 13:00:00,587.43,588.03,585.92,587.1,30409.0,587.43,588.03,585.92,587.1,30409.0
2021-02-08 14:00:00,587.0,587.33,584.91,585.88,36797.0,587.0,587.33,584.91,585.88,36797.0
2021-02-08 15:00:00,585.51,587.93,585.39,587.91,106249.0,585.51,587.93,585.39,587.91,106249.0
2021-02-09 09:30:00,587.14,588.6,583.18,583.24,115499.0,587.14,588.6,583.18,583.24,115499.0
2021-02-09 10:00:00,583.45,584.07,581.23,583.38,146068.0,583.45,584.07,581.23,583.38,146068.0
2021-02-09 11:00:00,583.25,583.54,579.0,579.87,277138.0,583.25,583.54,579.0,579.87,277138.0
2021-02-09 12:00:00,579.62,581.3,577.36,577.76,163273.0,579.62,581.3,577.36,577.76,163273.0
2021-02-09 13:00:00,577.68,579.16,576.01,578.53,101726.0,577.68,579.16,576.01,578.53,101726.0
2021-02-09 14:00:00,578.59,583.96,578.29,583.34,112923.0,578.59,583.96,578.29,583.34,112923.0
2021-02-09 15:00:00,583.58,585.56,581.25,581.69,136791.0,583.58,585.56,581.25,581.69,136791.0
2021-02-10 09:30:00,585.76,588.0,583.73,586.17,55713.0,585.76,588.0,583.73,586.17,55713.0
2021-02-10 10:00:00,586.59,586.76,579.01,582.08,103516.0,586.59,586.76,579.01,582.08,103516.0
2021-02-10 11:00:00,582.34,586.54,581.51,585.48,80391.0,582.34,586.54,581.51,585.48,80391.0
2021-02-10 12:00:00,584.75,589.44,584.37,589.29,45799.0,584.75,589.44,584.37,589.29,45799.0
2021-02-10 13:00:00,589.54,591.66,589.08,590.39,40719.0,589.54,591.66,589.08,590.39,40719.0
2021-02-10 14:00:00,590.47,593.78,590.31,592.92,47850.0,590.47,593.78,590.31,592.92,47850.0
2021-02-10 15:00:00,592.99,593.55,588.2,589.38,107660.0,592.99,593.55,588.2,589.38,107660.0
2021-02-11 09:30:00,594.0,594.17,588.88,590.84,43442.0,594.0,594.17,588.88,590.84,43442.0
2021-02-11 10:00:00,590.09,594.11,590.08,592.6,40527.0,590.09,594.11,590.08,592.6,40527.0
2021-02-11 11:00:00,592.44,595.0,591.69,592.0,53697.0,592.44,595.0,591.69,592.0,53697.0
2021-02-11 12:00:00,592.71,592.71,588.0,590.84,42417.0,592.71,592.71,588.0,590.84,42417.0
2021-02-11 13:00:00,590.82,593.85,590.27,592.29,40482.0,590.82,593.85,590.27,592.29,40482.0
2021-02-11 14:00:00,592.18,593.65,590.75,593.18,88709.0,592.18,593.65,590.75,593.18,88709.0
2021-02-11 15:00:00,593.19,594.77,591.25,594.49,78711.0,593.19,594.77,591.25,594.49,78711.0
2021-02-12 09:30:00,591.32,592.99,587.88,589.33,47673.0,591.32,592.99,587.88,589.33,47673.0
2021-02-12 10:00:00,589.31,590.14,585.53,589.11,54418.0,589.31,590.14,585.53,589.11,54418.0
2021-02-12 11:00:00,589.15,593.71,588.91,592.19,35104.0,589.15,593.71,588.91,592.19,35104.0
2021-02-12 12:00:00,592.03,592.52,590.06,590.79,69447.0,592.03,592.52,590.06,590.79,69447.0
2021-02-12 13:00:00,590.91,591.05,587.04,589.44,34295.0,590.91,591.05,587.04,589.44,34295.0
2021-02-12 14:00:00,589.64,589.7,586.03,588.92,77513.0,589.64,589.7,586.03,588.92,77513.0
2021-02-12 15:00:00,588.96,592.27,588.0,591.29,118216.0,588.96,592.27,588.0,591.29,118216.0
2021-02-16 09:30:00,591.82,594.66,588.46,593.97,83978.0,591.82,594.66,588.46,593.97,83978.0
2021-02-16 10:00:00,594.27,594.52,587.9,588.97,73546.0,594.27,594.52,587.9,588.97,73546.0
2021-02-16 11:00:00,588.96,589.1,582.96,583.79,77682.0,588.96,589.1,582.96,583.79,77682.0
2021-02-16 12:00:00,583.51,585.82,581.15,585.59,56304.0,583.51,585.82,581.15,585.59,56304.0
2021-02-16 13:00:00,586.14,588.07,585.4,586.24,35127.0,586.14,588.07,585.4,586.24,35127.0
2021-02-16 14:00:00,586.46,588.22,585.61,586.29,25067.0,586.46,588.22,585.61,586.29,25067.0
2021-02-16 15:00:00,586.18,587.22,585.17,585.74,107328.0,586.18,587.22,585.17,585.74,107328.0
2021-02-17 09:30:00,580.0,583.14,572.8,578.99,80132.0,580.0,583.14,572.8,578.99,80132.0
2021-02-17 10:00:00,579.18,580.39,573.13,575.23,94032.0,579.18,580.39,573.13,575.23,94032.0
2021-02-17 11:00:00,575.39,575.6,570.75,573.93,81422.0,575.39,575.6,570.75,573.93,81422.0
2021-02-17 12:00:00,574.01,578.5,573.37,578.17,43207.0,574.01,578.5,573.37,578.17,43207.0
2021-02-17 13:00:00,578.72,580.79,577.39,580.09,37502.0,578.72,580.79,577.39,580.09,37502.0
2021-02-17 14:00:00,580.38,581.2,578.25,579.09,29608.0,580.38,581.2,578.25,579.09,29608.0
2021-02-17 15:00:00,579.2,582.35,578.2,581.01,78493.0,579.2,582.35,578.2,581.01,78493.0
2021-02-18 09:30:00,569.96,576.0,565.9,575.79,98684.0,569.96,576.0,565.9,575.79,98684.0
2021-02-18 10:00:00,575.45,577.78,572.37,576.8,111839.0,575.45,577.78,572.37,576.8,111839.0
2021-02-18 11:00:00,575.82,579.31,575.33,577.53,33631.0,575.82,579.31,575.33,577.53,33631.0
2021-02-18 12:00:00,576.83,579.25,576.05,577.57,27446.0,576.83,579.25,576.05,577.57,27446.0
2021-02-18 13:00:00,577.28,577.88,576.19,577.21,58887.0,577.28,577.88,576.19,577.21,58887.0
2021-02-18 14:00:00,577.35,578.32,576.4,577.78,47259.0,577.35,578.32,576.4,577.78,47259.0
2021-02-18 15:00:00,577.66,578.33,575.3,575.59,139253.0,577.66,578.33,575.3,575.59,139253.0
2021-02-19 09:30:00,577.16,579.96,576.25,577.22,63485.0,577.16,579.96,576.25,577.22,63485.0
2021-02-19 10:00:00,577.16,580.66,576.81,580.39,65239.0,577.16,580.66,576.81,580.39,65239.0
2021-02-19 11:00:00,580.6,582.11,579.45,579.77,77603.0,580.6,582.11,579.45,579.77,77603.0
2021-02-19 12:00:00,579.79,580.06,573.32,575.01,53306.0,579.79,580.06,573.32,575.01,53306.0
2021-02-19 13:00:00,574.93,576.55,572.94,575.11,48714.0,574.93,576.55,572.94,575.11,48714.0
2021-02-19 14:00:00,575.21,575.73,563.12,563.21,467702.0,575.21,575.73,563.12,563.21,467702.0
2021-02-19 15:00:00,563.3,571.42,559.08,571.31,544314.0,563.3,571.42,559.08,571.31,544314.0
2021-02-22 09:30:00,566.03,566.03,557.62,561.31,76587.0,566.03,566.03,557.62,561.31,76587.0
2021-02-22 10:00:00,561.46,564.01,552.5,554.43,102028.0,561.46,564.01,552.5,554.43,102028.0
2021-02-22 11:00:00,554.56,556.04,551.62,552.92,58464.0,554.56,556.04,551.62,552.92,58464.0
2021-02-22 12:00:00,552.89,556.99,551.74,556.75,57979.0,552.89,556.99,551.74,556.75,57979.0
2021-02-22 13:00:00,556.54,558.63,555.37,557.65,40758.0,556.54,558.63,555.37,557.65,40758.0
2021-02-22 14:00:00,557.73,558.15,556.0,556.09,42796.0,557.73,558.15,556.0,556.09,42796.0
2021-02-22 15:00:00,556.09,556.09,549.78,550.67,140482.0,556.09,556.09,549.78,550.67,140482.0
2021-02-23 09:30:00,539.34,539.38,524.41,535.23,182146.0,539.34,539.38,524.41,535.23,182146.0
2021-02-23 10:00:00,535.26,550.99,533.36,548.36,183347.0,535.26,550.99,533.36,548.36,183347.0
2021-02-23 11:00:00,548.56,551.02,542.69,542.69,80497.0,548.56,551.02,542.69,542.69,80497.0
2021-02-23 12:00:00,542.18,542.81,536.82,538.15,92626.0,542.18,542.81,536.82,538.15,92626.0
2021-02-23 13:00:00,537.75,543.57,537.14,542.48,58070.0,537.75,543.57,537.14,542.48,58070.0
2021-02-23 14:00:00,542.2,545.5,541.84,545.09,56823.0,542.2,545.5,541.84,545.09,56823.0
2021-02-23 15:00:00,545.33,553.8,544.81,551.59,198801.0,545.33,553.8,544.81,551.59,198801.0
2021-02-24 09:30:00,545.5,549.01,541.14,544.01,68455.0,545.5,549.01,541.14,544.01,68455.0
2021-02-24 10:00:00,543.54,545.99,538.93,545.4,67903.0,543.54,545.99,538.93,545.4,67903.0
2021-02-24 11:00:00,545.41,551.0,544.77,549.62,78700.0,545.41,551.0,544.77,549.62,78700.0
2021-02-24 12:00:00,550.14,552.97,548.81,551.86,46817.0,550.14,552.97,548.81,551.86,46817.0
2021-02-24 13:00:00,551.42,553.95,550.41,552.0,33149.0,551.42,553.95,550.41,552.0,33149.0
2021-02-24 14:00:00,551.71,554.2,549.53,550.48,44897.0,551.71,554.2,549.53,550.48,44897.0
2021-02-24 15:00:00,550.74,553.86,550.6,551.83,147715.0,550.74,553.86,550.6,551.83,147715.0
2021-02-25 09:30:00,550.0,556.49,546.94,550.11,51031.0,550.0,556.49,546.94,550.11,51031.0
2021-02-25 10:00:00,550.3,551.0,543.92,549.84,106156.0,550.3,551.0,543.92,549.84,106156.0
2021-02-25 11:00:00,549.71,550.71,540.51,540.68,81544.0,549.71,550.71,540.51,540.68,81544.0
2021-02-25 12:00:00,540.49,541.24,528.26,529.18,184747.0,540.49,541.24,528.26,529.18,184747.0
2021-02-25 13:00:00,528.78,533.46,526.89,530.3,157458.0,528.78,533.46,526.89,530.3,157458.0
2021-02-25 14:00:00,530.25,536.09,529.7,531.13,62499.0,530.25,536.09,529.7,531.13,62499.0
2021-02-25 15:00:00,530.76,532.25,527.02,528.74,420158.0,530.76,532.25,527.02,528.74,420158.0
2021-02-26 09:30:00,532.5,534.49,522.52,526.57,198379.0,532.5,534.49,522.52,526.57,198379.0
2021-02-26 10:00:00,526.16,532.93,521.15,532.6,201149.0,526.16,532.93,521.15,532.6,201149.0
2021-02-26 11:00:00,532.6,539.04,531.06,539.03,123156.0,532.6,539.04,531.06,539.03,123156.0
2021-02-26 12:00:00,538.62,539.35,535.01,535.67,58247.0,538.62,539.35,535.01,535.67,58247.0
2021-02-26 13:00:00,536.36,538.56,533.12,534.21,64780.0,536.36,538.56,533.12,534.21,64780.0
2021-02-26 14:00:00,534.49,538.1,533.24,536.98,72735.0,534.49,538.1,533.24,536.98,72735.0
2021-02-26 15:00:00,537.65,540.32,533.57,533.59,199598.0,537.65,540.32,533.57,533.59,199598.0
2021-03-01 09:30:00,544.82,552.42,541.55,544.07,119012.0,544.82,552.42,541.55,544.07,119012.0
2021-03-01 10:00:00,544.81,549.45,540.04,547.52,106216.0,544.81,549.45,540.04,547.52,106216.0
2021-03-01 11:00:00,548.25,553.09,547.45,551.66,86833.0,548.25,553.09,547.45,551.66,86833.0
2021-03-01 12:00:00,551.88,553.22,550.34,551.44,43197.0,551.88,553.22,550.34,551.44,43197.0
2021-03-01 13:00:00,551.8,552.49,550.01,551.67,73923.0,551.8,552.49,550.01,551.67,73923.0
2021-03-01 14:00:00,551.91,556.28,551.27,555.5,70003.0,551.91,556.28,551.27,555.5,70003.0
2021-03-01 15:00:00,555.71,556.64,554.23,555.84,159861.0,555.71,556.64,554.23,555.84,159861.0
2021-03-02 09:30:00,559.56,562.43,548.31,554.39,100559.0,559.56,562.43,548.31,554.39,100559.0
2021-03-02 10:00:00,554.0,556.51,549.89,552.26,88816.0,554.0,556.51,549.89,552.26,88816.0
2021-03-02 11:00:00,552.49,553.51,549.2,552.62,53093.0,552.49,553.51,549.2,552.62,53093.0
2021-03-02 12:00:00,552.44,555.24,551.0,554.22,42285.0,552.44,555.24,551.0,554.22,42285.0
2021-03-02 13:00:00,554.12,557.88,554.05,555.3,53036.0,554.12,557.88,554.05,555.3,53036.0
2021-03-02 14:00:00,555.3,556.75,554.38,556.04,41429.0,555.3,556.75,554.38,556.04,41429.0
2021-03-02 15:00:00,556.22,556.48,549.27,549.3,110252.0,556.22,556.48,549.27,549.3,110252.0
2021-03-03 09:30:00,544.29,545.79,533.6,536.06,89768.0,544.29,545.79,533.6,536.06,89768.0
2021-03-03 10:00:00,536.06,537.06,529.19,534.89,85959.0,536.06,537.06,529.19,534.89,85959.0
2021-03-03 11:00:00,534.9,537.37,532.8,533.43,83170.0,534.9,537.37,532.8,533.43,83170.0
2021-03-03 12:00:00,532.94,533.11,525.0,525.34,109427.0,532.94,533.11,525.0,525.34,109427.0
2021-03-03 13:00:00,525.34,526.5,519.28,520.39,130208.0,525.34,526.5,519.28,520.39,130208.0
2021-03-03 14:00:00,520.38,521.48,514.0,517.48,223504.0,520.38,521.48,514.0,517.48,223504.0
2021-03-03 15:00:00,517.2,517.65,513.67,515.99,311590.0,517.2,517.65,513.67,515.99,311590.0
2021-03-04 09:30:00,510.94,517.75,498.61,501.53,203200.0,510.94,517.75,498.61,501.53,203200.0
2021-03-04 10:00:00,501.15,508.41,494.25,506.61,351610.0,501.15,508.41,494.25,506.61,351610.0
2021-03-04 11:00:00,507.17,511.36,503.12,506.97,228886.0,507.17,511.36,503.12,506.97,228886.0
2021-03-04 12:00:00,507.43,508.99,492.99,494.87,123774.0,507.43,508.99,492.99,494.87,123774.0
2021-03-04 13:00:00,494.88,498.03,485.24,485.32,188547.0,494.88,498.03,485.24,485.32,188547.0
2021-03-04 14:00:00,485.0,493.19,484.9,492.01,208586.0,485.0,493.19,484.9,492.01,208586.0
2021-03-04 15:00:00,492.29,492.99,486.62,490.63,351642.0,492.29,492.99,486.62,490.63,351642.0
2021-03-05 09:30:00,496.24,496.24,477.04,480.12,263616.0,496.24,496.24,477.04,480.12,263616.0
2021-03-05 10:00:00,480.2,481.63,468.89,470.47,345457.0,480.2,481.63,468.89,470.47,345457.0
2021-03-05 11:00:00,470.86,475.08,467.15,475.0,326846.0,470.86,475.08,467.15,475.0,326846.0
2021-03-05 12:00:00,475.16,488.14,474.43,484.26,206992.0,475.16,488.14,474.43,484.26,206992.0
2021-03-05 13:00:00,484.03,489.99,481.58,488.05,210271.0,484.03,489.99,481.58,488.05,210271.0
2021-03-05 14:00:00,488.26,488.58,482.4,487.0,139129.0,488.26,488.58,482.4,487.0,139129.0
2021-03-05 15:00:00,487.49,488.88,483.41,486.96,503978.0,487.49,488.88,483.41,486.96,503978.0
2021-03-08 09:30:00,490.78,497.26,480.03,483.52,171227.0,490.78,497.26,480.03,483.52,171227.0
2021-03-08 10:00:00,484.11,491.42,480.32,485.83,148766.0,484.11,491.42,480.32,485.83,148766.0
2021-03-08 11:00:00,486.27,488.42,482.16,482.69,111980.0,486.27,488.42,482.16,482.69,111980.0
2021-03-08 12:00:00,482.36,483.26,478.75,479.33,117549.0,482.36,483.26,478.75,479.33,117549.0
2021-03-08 13:00:00,479.47,482.77,471.2,471.2,121911.0,479.47,482.77,471.2,471.2,121911.0
2021-03-08 14:00:00,471.2,474.83,469.13,469.3,217721.0,471.2,474.83,469.13,469.3,217721.0
2021-03-08 15:00:00,469.37,469.5,462.5,464.05,304860.0,469.37,469.5,462.5,464.05,304860.0
2021-03-09 09:30:00,480.71,489.09,478.78,486.43,161654.0,480.71,489.09,478.78,486.43,161654.0
2021-03-09 10:00:00,486.44,490.88,482.24,485.13,201394.0,486.44,490.88,482.24,485.13,201394.0
2021-03-09 11:00:00,485.18,488.96,484.5,485.54,172981.0,485.18,488.96,484.5,485.54,172981.0
2021-03-09 12:00:00,486.17,489.5,485.33,488.09,133015.0,486.17,489.5,485.33,488.09,133015.0
2021-03-09 13:00:00,488.3,489.65,487.43,487.86,144964.0,488.3,489.65,487.43,487.86,144964.0
2021-03-09 14:00:00,488.16,492.88,487.38,491.33,143552.0,488.16,492.88,487.38,491.33,143552.0
2021-03-09 15:00:00,491.4,493.56,488.69,488.95,331230.0,491.4,493.56,488.69,488.95,331230.0
2021-03-10 09:30:00,497.11,499.0,487.36,492.23,184925.0,497.11,499.0,487.36,492.23,184925.0
2021-03-10 10:00:00,493.42,498.9,484.24,488.49,149165.0,493.42,498.9,484.24,488.49,149165.0
2021-03-10 11:00:00,488.74,491.36,486.94,488.66,92170.0,488.74,491.36,486.94,488.66,92170.0
2021-03-10 12:00:00,488.84,488.84,480.82,482.77,142219.0,488.84,488.84,480.82,482.77,142219.0
2021-03-10 13:00:00,482.93,484.49,477.76,478.27,116226.0,482.93,484.49,477.76,478.27,116226.0
2021-03-10 14:00:00,478.0,480.0,475.94,477.8,209860.0,478.0,480.0,475.94,477.8,209860.0
2021-03-10 15:00:00,478.1,478.94,473.96,473.99,364574.0,478.1,478.94,473.96,473.99,364574.0
2021-03-11 09:30:00,494.49,497.47,490.22,496.26,162717.0,494.49,497.47,490.22,496.26,162717.0
2021-03-11 10:00:00,496.95,501.39,495.84,499.49,220050.0,496.95,501.39,495.84,499.49,220050.0
2021-03-11 11:00:00,499.31,509.27,499.12,508.44,294848.0,499.31,509.27,499.12,508.44,294848.0
2021-03-11 12:00:00,508.51,511.71,505.0,507.11,182764.0,508.51,511.71,505.0,507.11,182764.0
2021-03-11 13:00:00,506.55,508.48,503.39,503.61,87290.0,506.55,508.48,503.39,503.61,87290.0
2021-03-11 14:00:00,503.79,507.91,503.69,504.64,104930.0,503.79,507.91,503.69,504.64,104930.0
2021-03-11 15:00:00,504.71,506.71,502.5,502.86,173674.0,504.71,506.71,502.5,502.86,173674.0
2021-03-12 09:30:00,489.0,494.88,486.21,493.44,112395.0,489.0,494.88,486.21,493.44,112395.0
2021-03-12 10:00:00,493.18,493.49,484.07,484.5,120200.0,493.18,493.49,484.07,484.5,120200.0
2021-03-12 11:00:00,484.33,490.37,482.74,489.57,110754.0,484.33,490.37,482.74,489.57,110754.0
2021-03-12 12:00:00,489.58,491.08,486.49,487.99,118196.0,489.58,491.08,486.49,487.99,118196.0
2021-03-12 13:00:00,488.18,488.44,485.35,485.35,72620.0,488.18,488.44,485.35,485.35,72620.0
2021-03-12 14:00:00,485.4,486.8,482.74,486.0,78489.0,485.4,486.8,482.74,486.0,78489.0
2021-03-12 15:00:00,486.0,490.31,485.55,489.42,172871.0,486.0,490.31,485.55,489.42,172871.0
2021-03-15 09:30:00,490.0,492.67,486.47,489.31,81005.0,490.0,492.67,486.47,489.31,81005.0
2021-03-15 10:00:00,488.73,495.25,488.57,493.43,113177.0,488.73,495.25,488.57,493.43,113177.0
2021-03-15 11:00:00,493.4,493.4,488.77,491.9,54409.0,493.4,493.4,488.77,491.9,54409.0
2021-03-15 12:00:00,491.79,494.98,491.0,491.9,53142.0,491.79,494.98,491.0,491.9,53142.0
2021-03-15 13:00:00,491.88,494.07,491.77,492.71,43443.0,491.88,494.07,491.77,492.71,43443.0
2021-03-15 14:00:00,492.86,494.14,490.93,492.47,63004.0,492.86,494.14,490.93,492.47,63004.0
2021-03-15 15:00:00,492.61,497.21,492.57,496.35,116289.0,492.61,497.21,492.57,496.35,116289.0
2021-03-16 09:30:00,504.28,508.0,501.45,507.5,92668.0,504.28,508.0,501.45,507.5,92668.0
2021-03-16 10:00:00,507.65,509.15,504.7,506.99,92694.0,507.65,509.15,504.7,506.99,92694.0
2021-03-16 11:00:00,506.88,507.24,503.04,503.04,67113.0,506.88,507.24,503.04,503.04,67113.0
2021-03-16 12:00:00,503.47,503.89,496.15,500.54,74749.0,503.47,503.89,496.15,500.54,74749.0
2021-03-16 13:00:00,500.27,504.22,499.5,500.14,68004.0,500.27,504.22,499.5,500.14,68004.0
2021-03-16 14:00:00,500.02,500.69,495.31,498.18,77145.0,500.02,500.69,495.31,498.18,77145.0
2021-03-16 15:00:00,497.89,502.02,497.03,498.87,171978.0,497.89,502.02,497.03,498.87,171978.0
2021-03-17 09:30:00,491.46,492.73,483.07,489.22,116569.0,491.46,492.73,483.07,489.22,116569.0
2021-03-17 10:00:00,489.2,492.22,486.08,486.86,191183.0,489.2,492.22,486.08,486.86,191183.0
2021-03-17 11:00:00,486.72,486.78,478.6,478.99,146935.0,486.72,486.78,478.6,478.99,146935.0
2021-03-17 12:00:00,479.04,481.95,476.37,480.51,208772.0,479.04,481.95,476.37,480.51,208772.0
2021-03-17 13:00:00,480.47,482.56,478.27,479.01,107714.0,480.47,482.56,478.27,479.01,107714.0
2021-03-17 14:00:00,478.95,489.0,478.95,487.15,429211.0,478.95,489.0,478.95,487.15,429211.0
2021-03-17 15:00:00,487.4,490.0,484.0,485.0,572544.0,487.4,490.0,484.0,485.0,572544.0
2021-03-18 09:30:00,479.69,479.8,469.04,471.06,174384.0,479.69,479.8,469.04,471.06,174384.0
2021-03-18 10:00:00,470.57,471.29,465.53,471.13,188024.0,470.57,471.29,465.53,471.13,188024.0
2021-03-18 11:00:00,470.88,472.86,469.18,470.25,120940.0,470.88,472.86,469.18,470.25,120940.0
2021-03-18 12:00:00,470.44,475.75,469.2,471.02,103506.0,470.44,475.75,469.2,471.02,103506.0
2021-03-18 13:00:00,470.86,475.26,470.0,474.13,61105.0,470.86,475.26,470.0,474.13,61105.0
2021-03-18 14:00:00,474.29,474.68,465.54,466.43,166469.0,474.29,474.68,465.54,466.43,166469.0
2021-03-18 15:00:00,466.44,468.85,464.66,466.19,291474.0,466.44,468.85,464.66,466.19,291474.0
2021-03-19 09:30:00,468.49,470.92,463.85,466.94,168363.0,468.49,470.92,463.85,466.94,168363.0
2021-03-19 10:00:00,466.62,472.55,464.11,471.55,147417.0,466.62,472.55,464.11,471.55,147417.0
2021-03-19 11:00:00,471.48,474.55,468.18,474.23,96362.0,471.48,474.55,468.18,474.23,96362.0
2021-03-19 12:00:00,474.35,475.57,472.63,474.68,81009.0,474.35,475.57,472.63,474.68,81009.0
2021-03-19 13:00:00,474.66,474.74,472.0,472.02,45360.0,474.66,474.74,472.0,472.02,45360.0
2021-03-19 14:00:00,472.24,474.18,470.54,474.06,73215.0,472.24,474.18,470.54,474.06,73215.0
2021-03-19 15:00:00,474.23,474.42,469.67,470.75,224301.0,474.23,474.42,469.67,470.75,224301.0
2021-03-22 09:30:00,471.63,478.32,471.32,477.1,87681.0,471.63,478.32,471.32,477.1,87681.0
2021-03-22 10:00:00,477.1,482.34,475.23,481.9,149191.0,477.1,482.34,475.23,481.9,149191.0
2021-03-22 11:00:00,482.14,484.44,479.79,480.14,92309.0,482.14,484.44,479.79,480.14,92309.0
2021-03-22 12:00:00,480.17,481.76,478.64,479.5,65258.0,480.17,481.76,478.64,479.5,65258.0
2021-03-22 13:00:00,479.38,479.85,476.5,479.38,58905.0,479.38,479.85,476.5,479.38,58905.0
2021-03-22 14:00:00,479.28,479.81,477.49,479.56,65807.0,479.28,479.81,477.49,479.56,65807.0
2021-03-22 15:00:00,479.56,479.9,475.83,476.28,139813.0,479.56,479.9,475.83,476.28,139813.0
2021-03-23 09:30:00,480.11,486.18,477.62,480.31,69923.0,480.11,486.18,477.62,480.31,69923.0
2021-03-23 10:00:00,480.22,484.26,479.34,484.26,110623.0,480.22,484.26,479.34,484.26,110623.0
2021-03-23 11:00:00,484.47,486.44,483.29,483.95,65712.0,484.47,486.44,483.29,483.95,65712.0
2021-03-23 12:00:00,483.66,484.95,479.73,482.25,51763.0,483.66,484.95,479.73,482.25,51763.0
2021-03-23 13:00:00,482.58,485.4,482.51,483.5,57015.0,482.58,485.4,482.51,483.5,57015.0
2021-03-23 14:00:00,483.24,486.4,481.4,481.46,57954.0,483.24,486.4,481.4,481.46,57954.0
2021-03-23 15:00:00,481.34,481.6,476.98,477.91,168826.0,481.34,481.6,476.98,477.91,168826.0
2021-03-24 09:30:00,480.63,481.5,473.08,473.92,82843.0,480.63,481.5,473.08,473.92,82843.0
2021-03-24 10:00:00,473.89,476.84,470.0,476.29,107123.0,473.89,476.84,470.0,476.29,107123.0
2021-03-24 11:00:00,476.36,478.62,472.77,473.86,93891.0,476.36,478.62,472.77,473.86,93891.0
2021-03-24 12:00:00,474.14,476.97,473.62,474.33,88678.0,474.14,476.97,473.62,474.33,88678.0
2021-03-24 13:00:00,474.32,476.64,471.4,476.48,85278.0,474.32,476.64,471.4,476.48,85278.0
2021-03-24 14:00:00,476.64,476.73,471.47,471.96,130574.0,476.64,476.73,471.47,471.96,130574.0
2021-03-24 15:00:00,472.0,474.04,470.6,472.13,227906.0,472.0,474.04,470.6,472.13,227906.0
2021-03-25 09:30:00,467.88,472.9,464.01,469.97,136796.0,467.88,472.9,464.01,469.97,136796.0
2021-03-25 10:00:00,470.06,472.46,465.0,466.33,191367.0,470.06,472.46,465.0,466.33,191367.0
2021-03-25 11:00:00,466.34,469.84,464.0,469.84,152973.0,466.34,469.84,464.0,469.84,152973.0
2021-03-25 12:00:00,470.0,472.6,468.08,469.8,95122.0,470.0,472.6,468.08,469.8,95122.0
2021-03-25 13:00:00,469.6,471.46,465.6,465.7,88042.0,469.6,471.46,465.6,465.7,88042.0
2021-03-25 14:00:00,465.63,471.06,463.8,470.52,97299.0,465.63,471.06,463.8,470.52,97299.0
2021-03-25 15:00:00,470.29,474.0,470.0,471.81,237846.0,470.29,474.0,470.0,471.81,237846.0
2021-03-26 09:30:00,473.49,479.63,471.0,478.92,82087.0,473.49,479.63,471.0,478.92,82087.0
2021-03-26 10:00:00,479.04,484.02,476.5,479.86,130266.0,479.04,484.02,476.5,479.86,130266.0
2021-03-26 11:00:00,480.35,481.85,476.04,480.64,132636.0,480.35,481.85,476.04,480.64,132636.0
2021-03-26 12:00:00,480.92,483.5,479.66,482.76,146563.0,480.92,483.5,479.66,482.76,146563.0
2021-03-26 13:00:00,482.72,486.67,482.43,486.11,201350.0,482.72,486.67,482.43,486.11,201350.0
2021-03-26 14:00:00,486.22,488.09,483.37,487.98,347733.0,486.22,488.09,483.37,487.98,347733.0
2021-03-26 15:00:00,487.77,495.45,486.84,495.09,500101.0,487.77,495.45,486.84,495.09,500101.0
2021-03-29 09:30:00,489.46,492.94,483.19,483.19,144770.0,489.46,492.94,483.19,483.19,144770.0
2021-03-29 10:00:00,483.14,490.96,482.05,488.96,355253.0,483.14,490.96,482.05,488.96,355253.0
2021-03-29 11:00:00,488.18,490.86,486.44,486.9,132626.0,488.18,490.86,486.44,486.9,132626.0
2021-03-29 12:00:00,486.85,487.88,482.22,487.73,116886.0,486.85,487.88,482.22,487.73,116886.0
2021-03-29 13:00:00,487.94,489.49,486.43,486.44,60751.0,487.94,489.49,486.43,486.44,60751.0
2021-03-29 14:00:00,486.56,487.33,483.96,484.66,80961.0,486.56,487.33,483.96,484.66,80961.0
2021-03-29 15:00:00,485.1,486.88,484.3,485.4,178832.0,485.1,486.88,484.3,485.4,178832.0
2021-03-30 09:30:00,480.0,481.89,473.21,480.26,105942.0,480.0,481.89,473.21,480.26,105942.0
2021-03-30 10:00:00,480.06,484.55,476.45,484.36,171729.0,480.06,484.55,476.45,484.36,171729.0
2021-03-30 11:00:00,484.32,489.6,484.32,486.13,119237.0,484.32,489.6,484.32,486.13,119237.0
2021-03-30 12:00:00,486.44,490.44,485.36,486.72,82255.0,486.44,490.44,485.36,486.72,82255.0
2021-03-30 13:00:00,486.56,490.99,486.16,486.5,60742.0,486.56,490.99,486.16,486.5,60742.0
2021-03-30 14:00:00,486.54,490.4,485.92,489.94,69248.0,486.54,490.4,485.92,489.94,69248.0
2021-03-30 15:00:00,489.82,490.63,486.81,488.38,144113.0,489.82,490.63,486.81,488.38,144113.0
2021-03-31 09:30:00,493.44,499.83,490.51,499.81,89136.0,493.44,499.83,490.51,499.81,89136.0
2021-03-31 10:00:00,499.83,506.89,499.24,504.74,135101.0,499.83,506.89,499.24,504.74,135101.0
2021-03-31 11:00:00,504.54,506.04,502.06,503.26,77269.0,504.54,506.04,502.06,503.26,77269.0
2021-03-31 12:00:00,503.08,504.76,501.26,502.56,58116.0,503.08,504.76,501.26,502.56,58116.0
2021-03-31 13:00:00,502.53,505.09,501.58,502.78,58172.0,502.53,505.09,501.58,502.78,58172.0
2021-03-31 14:00:00,502.94,504.71,501.35,503.37,70058.0,502.94,504.71,501.35,503.37,70058.0
2021-03-31 15:00:00,503.63,505.23,499.73,499.88,227819.0,503.63,505.23,499.73,499.88,227819.0
2021-04-01 09:30:00,508.0,512.91,507.05,510.52,97635.0,508.0,512.91,507.05,510.52,97635.0
2021-04-01 10:00:00,510.52,511.42,506.78,509.55,69793.0,510.52,511.42,506.78,509.55,69793.0
2021-04-01 11:00:00,509.56,510.72,504.62,504.62,77683.0,509.56,510.72,504.62,504.62,77683.0
2021-04-01 12:00:00,504.65,505.98,503.48,504.76,69463.0,504.65,505.98,503.48,504.76,69463.0
2021-04-01 13:00:00,504.8,505.23,502.49,504.11,69176.0,504.8,505.23,502.49,504.11,69176.0
2021-04-01 14:00:00,503.87,506.58,503.83,505.86,42051.0,503.87,506.58,503.83,505.86,42051.0
2021-04-01 15:00:00,505.73,508.19,505.04,506.79,151907.0,505.73,508.19,505.04,506.79,151907.0
2021-04-05 09:30:00,511.97,515.7,510.07,512.07,93964.0,511.97,515.7,510.07,512.07,93964.0
2021-04-05 10:00:00,512.5,512.91,509.18,511.76,143555.0,512.5,512.91,509.18,511.76,143555.0
2021-04-05 11:00:00,511.75,513.57,509.84,511.36,89186.0,511.75,513.57,509.84,511.36,89186.0
2021-04-05 12:00:00,511.86,514.1,511.61,513.11,82734.0,511.86,514.1,511.61,513.11,82734.0
2021-04-05 13:00:00,513.23,514.75,512.5,514.48,74712.0,513.23,514.75,512.5,514.48,74712.0
2021-04-05 14:00:00,514.7,516.07,514.7,515.59,85917.0,514.7,516.07,514.7,515.59,85917.0
2021-04-05 15:00:00,515.74,515.99,513.5,513.93,208919.0,515.74,515.99,513.5,513.93,208919.0
2021-04-06 09:30:00,511.4,514.0,507.23,510.35,60170.0,511.4,514.0,507.23,510.35,60170.0
2021-04-06 10:00:00,509.75,511.13,506.62,510.92,70275.0,509.75,511.13,506.62,510.92,70275.0
2021-04-06 11:00:00,510.75,515.14,510.74,514.52,48966.0,510.75,515.14,510.74,514.52,48966.0
2021-04-06 12:00:00,514.54,514.58,511.42,512.01,51114.0,514.54,514.58,511.42,512.01,51114.0
2021-04-06 13:00:00,512.02,512.25,509.57,511.05,31518.0,512.02,512.25,509.57,511.05,31518.0
2021-04-06 14:00:00,511.19,512.46,510.05,511.83,35767.0,511.19,512.46,510.05,511.83,35767.0
2021-04-06 15:00:00,511.93,511.97,507.61,509.32,108978.0,511.93,511.97,507.61,509.32,108978.0
2021-04-07 09:30:00,511.06,511.42,506.83,508.25,45090.0,511.06,511.42,506.83,508.25,45090.0
2021-04-07 10:00:00,508.21,512.89,508.21,509.96,73677.0,508.21,512.89,508.21,509.96,73677.0
2021-04-07 11:00:00,509.8,511.75,508.0,509.23,35902.0,509.8,511.75,508.0,509.23,35902.0
2021-04-07 12:00:00,509.36,509.74,508.11,508.6,23431.0,509.36,509.74,508.11,508.6,23431.0
2021-04-07 13:00:00,508.61,509.93,507.91,509.6,27214.0,508.61,509.93,507.91,509.6,27214.0
2021-04-07 14:00:00,509.61,512.04,509.57,510.62,33100.0,509.61,512.04,509.57,510.62,33100.0
2021-04-07 15:00:00,510.56,511.55,509.42,510.35,66058.0,510.56,511.55,509.42,510.35,66058.0
2021-04-08 09:30:00,520.0,528.82,517.48,526.18,117607.0,520.0,528.82,517.48,526.18,117607.0
2021-04-08 10:00:00,525.92,525.97,521.36,524.79,112610.0,525.92,525.97,521.36,524.79,112610.0
2021-04-08 11:00:00,524.93,527.13,523.26,525.93,55645.0,524.93,527.13,523.26,525.93,55645.0
2021-04-08 12:00:00,525.82,527.11,522.71,522.96,46612.0,525.82,527.11,522.71,522.96,46612.0
2021-04-08 13:00:00,522.59,525.5,521.88,523.73,130443.0,522.59,525.5,521.88,523.73,130443.0
2021-04-08 14:00:00,523.6,524.7,523.33,524.11,37437.0,523.6,524.7,523.33,524.11,37437.0
2021-04-08 15:00:00,523.88,524.91,523.31,524.3,131084.0,523.88,524.91,523.31,524.3,131084.0
2021-04-09 09:30:00,518.09,520.72,510.0,513.31,229833.0,518.09,520.72,510.0,513.31,229833.0
2021-04-09 10:00:00,513.31,523.99,513.0,523.76,144945.0,513.31,523.99,513.0,523.76,144945.0
2021-04-09 11:00:00,524.0,525.44,522.6,524.75,153884.0,524.0,525.44,522.6,524.75,153884.0
2021-04-09 12:00:00,525.0,527.66,524.52,527.66,58535.0,525.0,527.66,524.52,527.66,58535.0
2021-04-09 13:00:00,527.99,528.34,526.68,527.52,40342.0,527.99,528.34,526.68,527.52,40342.0
2021-04-09 14:00:00,527.72,528.31,525.68,526.87,36947.0,527.72,528.31,525.68,526.87,36947.0
2021-04-09 15:00:00,526.81,530.61,526.51,530.23,165705.0,526.81,530.61,526.51,530.23,165705.0
2021-04-12 09:30:00,529.18,530.49,524.73,529.02,91776.0,529.18,530.49,524.73,529.02,91776.0
2021-04-12 10:00:00,528.51,535.84,528.51,535.33,101427.0,528.51,535.84,528.51,535.33,101427.0
2021-04-12 11:00:00,535.43,536.71,534.0,534.44,40786.0,535.43,536.71,534.0,534.44,40786.0
2021-04-12 12:00:00,534.86,540.91,534.86,540.5,45086.0,534.86,540.91,534.86,540.5,45086.0
2021-04-12 13:00:00,540.66,541.22,536.3,536.3,39820.0,540.66,541.22,536.3,536.3,39820.0
2021-04-12 14:00:00,536.41,537.7,535.87,537.3,81763.0,536.41,537.7,535.87,537.3,81763.0
2021-04-12 15:00:00,536.99,538.02,535.35,537.22,203955.0,536.99,538.02,535.35,537.22,203955.0
2021-04-13 09:30:00,539.0,549.97,539.0,549.59,81417.0,539.0,549.97,539.0,549.59,81417.0
2021-04-13 10:00:00,549.59,549.59,544.88,547.92,171649.0,549.59,549.59,544.88,547.92,171649.0
2021-04-13 11:00:00,547.76,549.34,542.86,545.16,136288.0,547.76,549.34,542.86,545.16,136288.0
2021-04-13 12:00:00,544.93,547.19,544.56,544.78,30304.0,544.93,547.19,544.56,544.78,30304.0
2021-04-13 13:00:00,545.65,549.54,545.44,547.84,39177.0,545.65,549.54,545.44,547.84,39177.0
2021-04-13 14:00:00,547.95,550.0,547.08,550.0,37656.0,547.95,550.0,547.08,550.0,37656.0
2021-04-13 15:00:00,549.92,551.28,548.65,548.94,130116.0,549.92,551.28,548.65,548.94,130116.0
2021-04-14 09:30:00,551.0,558.5,549.44,558.15,71734.0,551.0,558.5,549.44,558.15,71734.0
2021-04-14 10:00:00,557.94,560.19,554.14,555.44,270221.0,557.94,560.19,554.14,555.44,270221.0
2021-04-14 11:00:00,555.15,555.69,546.19,549.43,168920.0,555.15,555.69,546.19,549.43,168920.0
2021-04-14 12:00:00,549.43,550.43,546.66,550.43,52444.0,549.43,550.43,546.66,550.43,52444.0
2021-04-14 13:00:00,550.17,550.35,544.84,544.91,46290.0,550.17,550.35,544.84,544.91,46290.0
2021-04-14 14:00:00,544.54,548.22,543.99,545.1,47116.0,544.54,548.22,543.99,545.1,47116.0
2021-04-14 15:00:00,545.11,546.86,542.84,545.06,107707.0,545.11,546.86,542.84,545.06,107707.0
2021-04-15 09:30:00,553.46,557.5,552.91,556.23,64660.0,553.46,557.5,552.91,556.23,64660.0
2021-04-15 10:00:00,555.87,558.01,553.45,557.34,56843.0,555.87,558.01,553.45,557.34,56843.0
2021-04-15 11:00:00,557.49,559.54,555.67,556.05,43747.0,557.49,559.54,555.67,556.05,43747.0
2021-04-15 12:00:00,555.83,558.32,554.79,558.29,34534.0,555.83,558.32,554.79,558.29,34534.0
2021-04-15 13:00:00,558.49,558.79,555.56,558.16,46889.0,558.49,558.79,555.56,558.16,46889.0
2021-04-15 14:00:00,558.25,560.01,558.13,558.81,46560.0,558.25,560.01,558.13,558.81,46560.0
2021-04-15 15:00:00,559.05,560.17,557.34,559.57,91265.0,559.05,560.17,557.34,559.57,91265.0
2021-04-16 09:30:00,560.56,560.79,550.3,553.4,93797.0,560.56,560.79,550.3,553.4,93797.0
2021-04-16 10:00:00,553.11,557.84,550.26,554.9,52084.0,553.11,557.84,550.26,554.9,52084.0
2021-04-16 11:00:00,554.78,555.6,551.98,555.6,48831.0,554.78,555.6,551.98,555.6,48831.0
2021-04-16 12:00:00,555.56,556.68,555.04,556.02,44272.0,555.56,556.68,555.04,556.02,44272.0
2021-04-16 13:00:00,555.99,556.91,553.67,554.47,39925.0,555.99,556.91,553.67,554.47,39925.0
2021-04-16 14:00:00,554.45,556.52,554.33,556.23,31315.0,554.45,556.52,554.33,556.23,31315.0
2021-04-16 15:00:00,556.18,557.5,555.52,557.18,84335.0,556.18,557.5,555.52,557.18,84335.0
2021-04-19 09:30:00,553.42,556.88,551.04,553.96,58893.0,553.42,556.88,551.04,553.96,58893.0
2021-04-19 10:00:00,554.1,554.3,546.67,551.63,80671.0,554.1,554.3,546.67,551.63,80671.0
2021-04-19 11:00:00,551.63,553.5,547.66,548.91,47974.0,551.63,553.5,547.66,548.91,47974.0
2021-04-19 12:00:00,548.55,550.0,546.0,547.88,56663.0,548.55,550.0,546.0,547.88,56663.0
2021-04-19 13:00:00,547.68,550.42,547.47,549.17,76800.0,547.68,550.42,547.47,549.17,76800.0
2021-04-19 14:00:00,548.94,549.62,546.25,548.55,35000.0,548.94,549.62,546.25,548.55,35000.0
2021-04-19 15:00:00,548.27,549.58,546.23,549.58,91009.0,548.27,549.58,546.23,549.58,91009.0
2021-04-20 09:30:00,548.96,552.92,546.72,550.96,33416.0,548.96,552.92,546.72,550.96,33416.0
2021-04-20 10:00:00,550.83,551.01,542.53,542.53,52095.0,550.83,551.01,542.53,542.53,52095.0
2021-04-20 11:00:00,542.29,543.64,538.44,539.94,72919.0,542.29,543.64,538.44,539.94,72919.0
2021-04-20 12:00:00,540.12,541.34,538.57,539.19,48917.0,540.12,541.34,538.57,539.19,48917.0
2021-04-20 13:00:00,538.78,541.48,537.96,541.06,48610.0,538.78,541.48,537.96,541.06,48610.0
2021-04-20 14:00:00,541.39,541.45,536.5,536.82,51194.0,541.39,541.45,536.5,536.82,51194.0
2021-04-20 15:00:00,537.13,541.56,537.12,540.78,115697.0,537.13,541.56,537.12,540.78,115697.0
2021-04-21 09:30:00,545.16,545.16,537.13,544.59,92167.0,545.16,545.16,537.13,544.59,92167.0
2021-04-21 10:00:00,544.47,549.07,543.53,545.69,106040.0,544.47,549.07,543.53,545.69,106040.0
2021-04-21 11:00:00,545.54,548.29,544.86,545.83,95061.0,545.54,548.29,544.86,545.83,95061.0
2021-04-21 12:00:00,545.64,547.48,542.73,543.56,46523.0,545.64,547.48,542.73,543.56,46523.0
2021-04-21 13:00:00,543.83,545.28,542.46,542.6,44567.0,543.83,545.28,542.46,542.6,44567.0
2021-04-21 14:00:00,542.71,543.33,541.02,542.71,41833.0,542.71,543.33,541.02,542.71,41833.0
2021-04-21 15:00:00,542.85,546.49,541.43,546.47,138948.0,542.85,546.49,541.43,546.47,138948.0
2021-04-22 09:30:00,547.0,552.84,546.55,549.98,58992.0,547.0,552.84,546.55,549.98,58992.0
2021-04-22 10:00:00,550.04,558.0,549.51,554.93,88603.0,550.04,558.0,549.51,554.93,88603.0
2021-04-22 11:00:00,555.15,557.85,553.23,555.99,87927.0,555.15,557.85,553.23,555.99,87927.0
2021-04-22 12:00:00,555.85,557.25,554.98,555.04,40169.0,555.85,557.25,554.98,555.04,40169.0
2021-04-22 13:00:00,554.91,555.12,544.1,544.96,47838.0,554.91,555.12,544.1,544.96,47838.0
2021-04-22 14:00:00,545.33,550.11,543.85,547.54,79699.0,545.33,550.11,543.85,547.54,79699.0
2021-04-22 15:00:00,547.57,548.6,545.7,548.48,91154.0,547.57,548.6,545.7,548.48,91154.0
2021-04-23 09:30:00,553.28,555.89,551.45,552.52,55024.0,553.28,555.89,551.45,552.52,55024.0
2021-04-23 10:00:00,552.47,554.58,549.33,549.58,60602.0,552.47,554.58,549.33,549.58,60602.0
2021-04-23 11:00:00,549.58,554.46,549.58,553.0,50035.0,549.58,554.46,549.58,553.0,50035.0
2021-04-23 12:00:00,553.34,554.76,552.23,554.36,28108.0,553.34,554.76,552.23,554.36,28108.0
2021-04-23 13:00:00,554.39,555.56,554.24,554.61,34190.0,554.39,555.56,554.24,554.61,34190.0
2021-04-23 14:00:00,554.58,554.87,553.21,554.11,31034.0,554.58,554.87,553.21,554.11,31034.0
2021-04-23 15:00:00,554.23,555.12,551.9,552.68,138896.0,554.23,555.12,551.9,552.68,138896.0
2021-04-26 09:30:00,554.0,554.58,549.35,551.26,53308.0,554.0,554.58,549.35,551.26,53308.0
2021-04-26 10:00:00,551.05,556.94,549.25,555.27,61065.0,551.05,556.94,549.25,555.27,61065.0
2021-04-26 11:00:00,554.88,556.75,554.48,556.09,29620.0,554.88,556.75,554.48,556.09,29620.0
2021-04-26 12:00:00,556.33,557.59,555.86,557.21,34484.0,556.33,557.59,555.86,557.21,34484.0
2021-04-26 13:00:00,557.09,558.16,556.66,557.79,32478.0,557.09,558.16,556.66,557.79,32478.0
2021-04-26 14:00:00,557.72,558.85,557.7,558.42,24101.0,557.72,558.85,557.7,558.42,24101.0
2021-04-26 15:00:00,558.44,559.39,556.99,559.03,83280.0,558.44,559.39,556.99,559.03,83280.0
2021-04-27 09:30:00,557.95,561.8,553.59,556.32,77313.0,557.95,561.8,553.59,556.32,77313.0
2021-04-27 10:00:00,555.53,559.0,553.95,558.85,71798.0,555.53,559.0,553.95,558.85,71798.0
2021-04-27 11:00:00,558.93,560.96,557.85,560.25,56922.0,558.93,560.96,557.85,560.25,56922.0
2021-04-27 12:00:00,560.27,564.08,560.22,563.69,52630.0,560.27,564.08,560.22,563.69,52630.0
2021-04-27 13:00:00,563.75,564.76,563.38,564.06,54898.0,563.75,564.76,563.38,564.06,54898.0
2021-04-27 14:00:00,564.16,565.29,563.19,564.11,54127.0,564.16,565.29,563.19,564.11,54127.0
2021-04-27 15:00:00,563.92,564.87,562.53,562.63,124447.0,563.92,564.87,562.53,562.63,124447.0
2021-04-28 09:30:00,559.25,559.57,552.44,558.79,101343.0,559.25,559.57,552.44,558.79,101343.0
2021-04-28 10:00:00,559.17,559.58,556.72,559.58,109022.0,559.17,559.58,556.72,559.58,109022.0
2021-04-28 11:00:00,559.79,559.79,557.26,559.25,54236.0,559.79,559.79,557.26,559.25,54236.0
2021-04-28 12:00:00,558.84,558.84,555.2,556.07,53196.0,558.84,558.84,555.2,556.07,53196.0
2021-04-28 13:00:00,555.9,557.45,554.98,555.74,65139.0,555.9,557.45,554.98,555.74,65139.0
2021-04-28 14:00:00,555.53,558.72,553.49,557.25,84039.0,555.53,558.72,553.49,557.25,84039.0
2021-04-28 15:00:00,557.17,559.0,556.3,557.85,177412.0,557.17,559.0,556.3,557.85,177412.0
2021-04-29 09:30:00,521.0,530.8,508.83,513.35,1428769.0,521.0,530.8,508.83,513.35,1428769.0
2021-04-29 10:00:00,513.17,518.64,508.52,518.64,1268336.0,513.17,518.64,508.52,518.64,1268336.0
2021-04-29 11:00:00,518.65,521.55,512.31,512.31,721943.0,518.65,521.55,512.31,512.31,721943.0
2021-04-29 12:00:00,512.5,515.61,508.82,512.69,721664.0,512.5,515.61,508.82,512.69,721664.0
2021-04-29 13:00:00,512.7,513.98,510.71,511.16,484397.0,512.7,513.98,510.71,511.16,484397.0
2021-04-29 14:00:00,511.3,512.27,510.0,510.96,286098.0,511.3,512.27,510.0,510.96,286098.0
2021-04-29 15:00:00,510.99,512.84,504.65,505.0,1096825.0,510.99,512.84,504.65,505.0,1096825.0
2021-04-30 09:30:00,500.28,510.5,500.28,510.02,350173.0,500.28,510.5,500.28,510.02,350173.0
2021-04-30 10:00:00,510.04,519.82,509.82,515.76,577460.0,510.04,519.82,509.82,515.76,577460.0
2021-04-30 11:00:00,515.56,516.52,510.56,513.5,325053.0,515.56,516.52,510.56,513.5,325053.0
2021-04-30 12:00:00,513.44,514.13,511.76,513.02,110463.0,513.44,514.13,511.76,513.02,110463.0
2021-04-30 13:00:00,513.0,514.95,508.54,509.28,108711.0,513.0,514.95,508.54,509.28,108711.0
2021-04-30 14:00:00,509.29,513.28,508.57,510.48,158411.0,509.29,513.28,508.57,510.48,158411.0
2021-04-30 15:00:00,510.25,511.1,503.61,506.37,479798.0,510.25,511.1,503.61,506.37,479798.0
2021-05-03 09:30:00,507.46,508.23,492.41,493.18,183980.0,507.46,508.23,492.41,493.18,183980.0
2021-05-03 10:00:00,493.1,504.57,492.65,494.84,306945.0,493.1,504.57,492.65,494.84,306945.0
2021-05-03 11:00:00,494.84,495.12,491.08,491.88,181648.0,494.84,495.12,491.08,491.88,181648.0
2021-05-03 12:00:00,491.98,492.38,489.08,489.56,169104.0,491.98,492.38,489.08,489.56,169104.0
2021-05-03 13:00:00,489.79,491.4,489.08,489.58,123917.0,489.79,491.4,489.08,489.58,123917.0
2021-05-03 14:00:00,490.01,493.93,489.26,492.56,152934.0,490.01,493.93,489.26,492.56,152934.0
2021-05-03 15:00:00,492.74,492.92,488.78,490.54,331382.0,492.74,492.92,488.78,490.54,331382.0
2021-05-04 09:30:00,485.52,489.68,480.58,483.33,225367.0,485.52,489.68,480.58,483.33,225367.0
2021-05-04 10:00:00,484.0,487.72,480.89,481.19,245974.0,484.0,487.72,480.89,481.19,245974.0
2021-05-04 11:00:00,481.14,482.33,473.73,475.58,385565.0,481.14,482.33,473.73,475.58,385565.0
2021-05-04 12:00:00,475.37,480.02,475.05,479.67,203494.0,475.37,480.02,475.05,479.67,203494.0
2021-05-04 13:00:00,479.32,482.21,479.08,480.16,92701.0,479.32,482.21,479.08,480.16,92701.0
2021-05-04 14:00:00,480.18,482.65,478.81,480.9,108327.0,480.18,482.65,478.81,480.9,108327.0
2021-05-04 15:00:00,480.74,483.84,480.07,483.3,219009.0,480.74,483.84,480.07,483.3,219009.0
2021-05-05 09:30:00,489.18,489.55,477.19,478.83,103285.0,489.18,489.55,477.19,478.83,103285.0
2021-05-05 10:00:00,479.5,487.16,477.0,486.7,167949.0,479.5,487.16,477.0,486.7,167949.0
2021-05-05 11:00:00,486.53,487.83,482.95,483.22,97175.0,486.53,487.83,482.95,483.22,97175.0
2021-05-05 12:00:00,483.28,484.07,480.88,481.09,75023.0,483.28,484.07,480.88,481.09,75023.0
2021-05-05 13:00:00,481.1,484.89,480.87,482.26,82797.0,481.1,484.89,480.87,482.26,82797.0
2021-05-05 14:00:00,482.52,483.58,479.5,481.7,97510.0,482.52,483.58,479.5,481.7,97510.0
2021-05-05 15:00:00,481.73,481.98,477.51,480.17,189367.0,481.73,481.98,477.51,480.17,189367.0
2021-05-06 09:30:00,477.1,482.76,473.1,477.46,104386.0,477.1,482.76,473.1,477.46,104386.0
2021-05-06 10:00:00,477.17,481.39,475.09,479.38,159681.0,477.17,481.39,475.09,479.38,159681.0
2021-05-06 11:00:00,479.49,482.61,476.12,480.27,216358.0,479.49,482.61,476.12,480.27,216358.0
2021-05-06 12:00:00,480.29,482.11,478.75,479.9,187547.0,480.29,482.11,478.75,479.9,187547.0
2021-05-06 13:00:00,479.9,480.5,476.04,476.33,149303.0,479.9,480.5,476.04,476.33,149303.0
2021-05-06 14:00:00,476.44,477.61,474.0,474.65,98395.0,476.44,477.61,474.0,474.65,98395.0
2021-05-06 15:00:00,474.65,486.6,474.0,485.84,300504.0,474.65,486.6,474.0,485.84,300504.0
2021-05-07 09:30:00,493.4,494.53,489.0,491.1,137972.0,493.4,494.53,489.0,491.1,137972.0
2021-05-07 10:00:00,491.11,492.64,487.04,489.69,142989.0,491.11,492.64,487.04,489.69,142989.0
2021-05-07 11:00:00,489.44,489.68,486.89,487.18,89167.0,489.44,489.68,486.89,487.18,89167.0
2021-05-07 12:00:00,487.3,487.36,482.96,483.88,83448.0,487.3,487.36,482.96,483.88,83448.0
2021-05-07 13:00:00,483.88,483.88,477.02,477.05,112368.0,483.88,483.88,477.02,477.05,112368.0
2021-05-07 14:00:00,476.81,478.38,474.44,478.11,173450.0,476.81,478.38,474.44,478.11,173450.0
2021-05-07 15:00:00,478.25,484.76,478.0,483.6,441195.0,478.25,484.76,478.0,483.6,441195.0
2021-05-10 09:30:00,482.5,482.5,475.0,477.0,178617.0,482.5,482.5,475.0,477.0,178617.0
2021-05-10 10:00:00,477.08,480.98,474.19,475.0,171847.0,477.08,480.98,474.19,475.0,171847.0
2021-05-10 11:00:00,475.15,475.67,471.53,474.56,131272.0,475.15,475.67,471.53,474.56,131272.0
2021-05-10 12:00:00,474.7,476.5,473.26,473.36,71789.0,474.7,476.5,473.26,473.36,71789.0
2021-05-10 13:00:00,473.8,479.7,472.73,473.55,110048.0,473.8,479.7,472.73,473.55,110048.0
2021-05-10 14:00:00,473.24,473.58,464.7,466.88,240837.0,473.24,473.58,464.7,466.88,240837.0
2021-05-10 15:00:00,466.82,469.59,466.52,466.57,278848.0,466.82,469.59,466.52,466.57,278848.0
2021-05-11 09:30:00,453.8,475.88,452.46,475.19,315306.0,453.8,475.88,452.46,475.19,315306.0
2021-05-11 10:00:00,475.27,478.02,468.95,476.77,236303.0,475.27,478.02,468.95,476.77,236303.0
2021-05-11 11:00:00,476.57,486.01,476.49,483.7,254371.0,476.57,486.01,476.49,483.7,254371.0
2021-05-11 12:00:00,483.68,485.69,478.05,479.83,110348.0,483.68,485.69,478.05,479.83,110348.0
2021-05-11 13:00:00,479.88,484.3,478.86,480.0,122898.0,479.88,484.3,478.86,480.0,122898.0
2021-05-11 14:00:00,480.0,481.46,477.39,478.5,99997.0,480.0,481.46,477.39,478.5,99997.0
2021-05-11 15:00:00,478.5,482.39,478.36,481.38,308239.0,478.5,482.39,478.36,481.38,308239.0
2021-05-12 09:30:00,473.23,475.0,468.11,469.89,162811.0,473.23,475.0,468.11,469.89,162811.0
2021-05-12 10:00:00,470.05,471.12,463.69,465.06,106725.0,470.05,471.12,463.69,465.06,106725.0
2021-05-12 11:00:00,464.69,466.78,461.41,461.76,94367.0,464.69,466.78,461.41,461.76,94367.0
2021-05-12 12:00:00,461.51,465.8,460.01,465.57,89361.0,461.51,465.8,460.01,465.57,89361.0
2021-05-12 13:00:00,465.6,467.43,463.79,464.74,63955.0,465.6,467.43,463.79,464.74,63955.0
2021-05-12 14:00:00,464.63,467.35,463.8,464.91,108077.0,464.63,467.35,463.8,464.91,108077.0
2021-05-12 15:00:00,464.92,466.65,462.83,464.6,253066.0,464.92,466.65,462.83,464.6,253066.0
2021-05-13 09:30:00,470.0,471.33,460.5,465.27,97011.0,470.0,471.33,460.5,465.27,97011.0
2021-05-13 10:00:00,465.45,467.22,462.72,464.36,140487.0,465.45,467.22,462.72,464.36,140487.0
2021-05-13 11:00:00,464.1,464.35,457.9,458.19,88504.0,464.1,464.35,457.9,458.19,88504.0
2021-05-13 12:00:00,458.42,460.0,454.23,455.06,148729.0,458.42,460.0,454.23,455.06,148729.0
2021-05-13 13:00:00,454.76,456.6,451.03,452.63,99128.0,454.76,456.6,451.03,452.63,99128.0
2021-05-13 14:00:00,452.22,456.61,452.22,454.63,133907.0,452.22,456.61,452.22,454.63,133907.0
2021-05-13 15:00:00,454.53,456.93,453.54,454.98,276698.0,454.53,456.93,453.54,454.98,276698.0
2021-05-14 09:30:00,461.91,464.91,458.78,462.94,90320.0,461.91,464.91,458.78,462.94,90320.0
2021-05-14 10:00:00,462.56,464.24,461.28,461.63,128555.0,462.56,464.24,461.28,461.63,128555.0
2021-05-14 11:00:00,461.62,463.98,460.6,462.13,154858.0,461.62,463.98,460.6,462.13,154858.0
2021-05-14 12:00:00,462.13,463.25,461.38,462.03,116336.0,462.13,463.25,461.38,462.03,116336.0
2021-05-14 13:00:00,462.06,462.17,460.37,461.06,95791.0,462.06,462.17,460.37,461.06,95791.0
2021-05-14 14:00:00,461.15,461.94,460.73,460.92,248777.0,461.15,461.94,460.73,460.92,248777.0
2021-05-14 15:00:00,461.11,461.15,459.29,460.31,288538.0,461.11,461.15,459.29,460.31,288538.0
2021-05-17 09:30:00,459.47,459.47,452.98,453.49,152505.0,459.47,459.47,452.98,453.49,152505.0
2021-05-17 10:00:00,453.0,453.49,449.32,451.82,235317.0,453.0,453.49,449.32,451.82,235317.0
2021-05-17 11:00:00,451.94,452.13,448.83,450.4,167663.0,451.94,452.13,448.83,450.4,167663.0
2021-05-17 12:00:00,450.23,452.66,449.14,450.08,144899.0,450.23,452.66,449.14,450.08,144899.0
2021-05-17 13:00:00,450.07,451.24,448.27,451.0,87813.0,450.07,451.24,448.27,451.0,87813.0
2021-05-17 14:00:00,451.0,452.7,450.44,451.4,85322.0,451.0,452.7,450.44,451.4,85322.0
2021-05-17 15:00:00,451.4,455.0,451.34,454.4,198906.0,451.4,455.0,451.34,454.4,198906.0
2021-05-18 09:30:00,455.46,456.19,451.0,454.1,97867.0,455.46,456.19,451.0,454.1,97867.0
2021-05-18 10:00:00,454.31,461.1,453.75,459.01,180797.0,454.31,461.1,453.75,459.01,180797.0
2021-05-18 11:00:00,458.92,460.19,457.0,457.84,52528.0,458.92,460.19,457.0,457.84,52528.0
2021-05-18 12:00:00,457.68,463.0,457.68,461.73,97488.0,457.68,463.0,457.68,461.73,97488.0
2021-05-18 13:00:00,461.65,462.89,460.73,461.46,101427.0,461.65,462.89,460.73,461.46,101427.0
2021-05-18 14:00:00,461.69,462.72,458.42,459.73,101805.0,461.69,462.72,458.42,459.73,101805.0
2021-05-18 15:00:00,459.64,461.59,457.0,457.23,131527.0,459.64,461.59,457.0,457.23,131527.0
2021-05-19 09:30:00,450.25,455.6,448.27,454.14,119204.0,450.25,455.6,448.27,454.14,119204.0
2021-05-19 10:00:00,454.22,460.12,451.44,459.64,109965.0,454.22,460.12,451.44,459.64,109965.0
2021-05-19 11:00:00,459.57,460.14,456.17,458.35,75892.0,459.57,460.14,456.17,458.35,75892.0
2021-05-19 12:00:00,458.51,460.72,457.41,458.04,60765.0,458.51,460.72,457.41,458.04,60765.0
2021-05-19 13:00:00,457.92,459.59,457.09,457.25,30699.0,457.92,459.59,457.09,457.25,30699.0
2021-05-19 14:00:00,456.87,460.68,455.65,458.48,48326.0,456.87,460.68,455.65,458.48,48326.0
2021-05-19 15:00:00,458.02,460.1,457.04,459.79,89768.0,458.02,460.1,457.04,459.79,89768.0
2021-05-20 09:30:00,464.67,473.71,463.29,472.17,118145.0,464.67,473.71,463.29,472.17,118145.0
2021-05-20 10:00:00,472.14,474.11,471.34,473.15,114067.0,472.14,474.11,471.34,473.15,114067.0
2021-05-20 11:00:00,473.16,475.58,472.0,473.28,129184.0,473.16,475.58,472.0,473.28,129184.0
2021-05-20 12:00:00,473.27,473.27,469.65,471.95,63994.0,473.27,473.27,469.65,471.95,63994.0
2021-05-20 13:00:00,471.85,473.11,470.35,471.09,56984.0,471.85,473.11,470.35,471.09,56984.0
2021-05-20 14:00:00,471.26,471.86,470.17,471.36,38649.0,471.26,471.86,470.17,471.36,38649.0
2021-05-20 15:00:00,471.31,472.01,470.03,470.81,139769.0,471.31,472.01,470.03,470.81,139769.0
2021-05-21 09:30:00,473.89,476.72,469.7,476.52,100611.0,473.89,476.72,469.7,476.52,100611.0
2021-05-21 10:00:00,476.54,478.62,472.6,474.24,133948.0,476.54,478.62,472.6,474.24,133948.0
2021-05-21 11:00:00,474.08,476.08,472.11,472.45,120828.0,474.08,476.08,472.11,472.45,120828.0
2021-05-21 12:00:00,472.61,474.54,471.58,474.51,89190.0,472.61,474.54,471.58,474.51,89190.0
2021-05-21 13:00:00,474.27,474.27,472.51,472.98,53574.0,474.27,474.27,472.51,472.98,53574.0
2021-05-21 14:00:00,472.99,473.21,470.43,471.36,35749.0,472.99,473.21,470.43,471.36,35749.0
2021-05-21 15:00:00,471.31,471.81,468.93,469.28,157459.0,471.31,471.81,468.93,469.28,157459.0
2021-05-24 09:30:00,475.0,478.81,473.52,477.08,57451.0,475.0,478.81,473.52,477.08,57451.0
2021-05-24 10:00:00,477.2,479.8,476.82,477.33,86004.0,477.2,479.8,476.82,477.33,86004.0
2021-05-24 11:00:00,477.4,478.19,476.54,477.27,41236.0,477.4,478.19,476.54,477.27,41236.0
2021-05-24 12:00:00,477.2,478.05,474.61,476.0,43308.0,477.2,478.05,474.61,476.0,43308.0
2021-05-24 13:00:00,476.19,477.55,476.0,477.13,38716.0,476.19,477.55,476.0,477.13,38716.0
2021-05-24 14:00:00,477.03,478.87,477.03,477.42,37528.0,477.03,478.87,477.03,477.42,37528.0
2021-05-24 15:00:00,477.45,477.84,476.06,476.28,89648.0,477.45,477.84,476.06,476.28,89648.0
2021-05-25 09:30:00,478.75,481.49,476.37,477.0,77053.0,478.75,481.49,476.37,477.0,77053.0
2021-05-25 10:00:00,477.56,483.7,477.27,483.26,110716.0,477.56,483.7,477.27,483.26,110716.0
2021-05-25 11:00:00,483.3,483.52,479.09,481.11,84451.0,483.3,483.52,479.09,481.11,84451.0
2021-05-25 12:00:00,481.38,483.08,479.99,480.66,64514.0,481.38,483.08,479.99,480.66,64514.0
2021-05-25 13:00:00,480.46,480.65,479.42,479.85,39088.0,480.46,480.65,479.42,479.85,39088.0
2021-05-25 14:00:00,479.72,480.37,478.55,479.4,51331.0,479.72,480.37,478.55,479.4,51331.0
2021-05-25 15:00:00,479.48,480.79,478.63,479.95,162820.0,479.48,480.79,478.63,479.95,162820.0
2021-05-26 09:30:00,478.81,484.59,478.04,483.34,88147.0,478.81,484.59,478.04,483.34,88147.0
2021-05-26 10:00:00,482.89,486.85,480.78,486.7,132789.0,482.89,486.85,480.78,486.7,132789.0
2021-05-26 11:00:00,486.48,487.27,485.01,485.63,180490.0,486.48,487.27,485.01,485.63,180490.0
2021-05-26 12:00:00,485.68,487.22,485.25,486.38,118646.0,485.68,487.22,485.25,486.38,118646.0
2021-05-26 13:00:00,486.18,486.88,485.12,486.44,56253.0,486.18,486.88,485.12,486.44,56253.0
2021-05-26 14:00:00,486.6,487.22,485.64,487.0,47742.0,486.6,487.22,485.64,487.0,47742.0
2021-05-26 15:00:00,487.01,487.07,483.98,485.02,164662.0,487.01,487.07,483.98,485.02,164662.0
2021-05-27 09:30:00,480.97,482.61,472.63,474.97,106461.0,480.97,482.61,472.63,474.97,106461.0
2021-05-27 10:00:00,474.5,481.48,474.5,480.59,97455.0,474.5,481.48,474.5,480.59,97455.0
2021-05-27 11:00:00,480.49,482.45,479.79,481.04,100555.0,480.49,482.45,479.79,481.04,100555.0
2021-05-27 12:00:00,481.27,481.7,480.55,481.56,41378.0,481.27,481.7,480.55,481.56,41378.0
2021-05-27 13:00:00,481.7,481.9,480.66,481.12,43264.0,481.7,481.9,480.66,481.12,43264.0
2021-05-27 14:00:00,480.98,481.16,478.42,478.77,65890.0,480.98,481.16,478.42,478.77,65890.0
2021-05-27 15:00:00,478.59,480.09,477.38,478.83,161672.0,478.59,480.09,477.38,478.83,161672.0
2021-05-28 09:30:00,480.0,480.66,470.55,478.65,285586.0,480.0,480.66,470.55,478.65,285586.0
2021-05-28 10:00:00,478.38,478.99,474.52,478.58,156596.0,478.38,478.99,474.52,478.58,156596.0
2021-05-28 11:00:00,478.96,480.03,477.68,479.4,144767.0,478.96,480.03,477.68,479.4,144767.0
2021-05-28 12:00:00,479.25,481.55,478.26,481.55,91820.0,479.25,481.55,478.26,481.55,91820.0
2021-05-28 13:00:00,481.55,482.07,477.25,477.53,84540.0,481.55,482.07,477.25,477.53,84540.0
2021-05-28 14:00:00,477.52,478.0,475.53,476.64,141158.0,477.52,478.0,475.53,476.64,141158.0
2021-05-28 15:00:00,476.65,476.75,473.62,474.01,265383.0,476.65,476.75,473.62,474.01,265383.0
2021-06-01 09:30:00,477.6,477.64,472.5,474.58,96783.0,477.6,477.64,472.5,474.58,96783.0
2021-06-01 10:00:00,474.58,474.8,467.25,468.08,178462.0,474.58,474.8,467.25,468.08,178462.0
2021-06-01 11:00:00,467.9,470.53,467.04,470.12,114472.0,467.9,470.53,467.04,470.12,114472.0
2021-06-01 12:00:00,469.98,471.56,469.31,471.31,85904.0,469.98,471.56,469.31,471.31,85904.0
2021-06-01 13:00:00,471.15,472.24,470.47,470.71,77621.0,471.15,472.24,470.47,470.71,77621.0
2021-06-01 14:00:00,470.53,472.0,469.88,470.77,67026.0,470.53,472.0,469.88,470.77,67026.0
2021-06-01 15:00:00,470.84,471.08,467.76,468.98,246746.0,470.84,471.08,467.76,468.98,246746.0
2021-06-02 09:30:00,464.57,472.6,461.91,469.74,107939.0,464.57,472.6,461.91,469.74,107939.0
2021-06-02 10:00:00,469.74,471.43,468.12,469.46,53164.0,469.74,471.43,468.12,469.46,53164.0
2021-06-02 11:00:00,469.67,470.77,469.16,469.4,40372.0,469.67,470.77,469.16,469.4,40372.0
2021-06-02 12:00:00,469.54,469.96,466.98,468.21,45930.0,469.54,469.96,466.98,468.21,45930.0
2021-06-02 13:00:00,468.21,468.68,465.13,465.82,46153.0,468.21,468.68,465.13,465.82,46153.0
2021-06-02 14:00:00,465.88,466.26,464.53,466.0,54339.0,465.88,466.26,464.53,466.0,54339.0
2021-06-02 15:00:00,465.99,467.26,465.0,466.77,124789.0,465.99,467.26,465.0,466.77,124789.0
2021-06-03 09:30:00,464.31,465.18,456.0,458.59,94391.0,464.31,465.18,456.0,458.59,94391.0
2021-06-03 10:00:00,458.88,462.02,457.54,462.02,66312.0,458.88,462.02,457.54,462.02,66312.0
2021-06-03 11:00:00,462.19,462.22,458.68,460.52,59181.0,462.19,462.22,458.68,460.52,59181.0
2021-06-03 12:00:00,460.5,463.58,460.5,463.27,37343.0,460.5,463.58,460.5,463.27,37343.0
2021-06-03 13:00:00,463.0,463.52,459.81,460.94,58778.0,463.0,463.52,459.81,460.94,58778.0
2021-06-03 14:00:00,460.89,462.0,459.5,459.65,42078.0,460.89,462.0,459.5,459.65,42078.0
2021-06-03 15:00:00,459.65,460.63,457.99,459.16,100766.0,459.65,460.63,457.99,459.16,100766.0
2021-06-04 09:30:00,460.0,464.71,458.95,462.24,99590.0,460.0,464.71,458.95,462.24,99590.0
2021-06-04 10:00:00,462.16,464.81,461.77,462.94,130869.0,462.16,464.81,461.77,462.94,130869.0
2021-06-04 11:00:00,462.96,465.31,461.54,462.76,121299.0,462.96,465.31,461.54,462.76,121299.0
2021-06-04 12:00:00,463.13,463.2,461.59,462.7,103650.0,463.13,463.2,461.59,462.7,103650.0
2021-06-04 13:00:00,462.7,462.9,458.72,460.94,113411.0,462.7,462.9,458.72,460.94,113411.0
2021-06-04 14:00:00,460.81,461.46,459.85,460.32,39557.0,460.81,461.46,459.85,460.32,39557.0
2021-06-04 15:00:00,460.3,461.86,460.09,460.63,189312.0,460.3,461.86,460.09,460.63,189312.0
2021-06-07 09:30:00,460.02,460.75,457.0,459.19,71045.0,460.02,460.75,457.0,459.19,71045.0
2021-06-07 10:00:00,459.21,462.74,459.0,462.03,104001.0,459.21,462.74,459.0,462.03,104001.0
2021-06-07 11:00:00,462.02,462.29,459.59,460.17,64674.0,462.02,462.29,459.59,460.17,64674.0
2021-06-07 12:00:00,460.44,461.4,458.65,459.27,75407.0,460.44,461.4,458.65,459.27,75407.0
2021-06-07 13:00:00,458.95,460.5,457.7,459.41,72979.0,458.95,460.5,457.7,459.41,72979.0
2021-06-07 14:00:00,459.46,459.93,458.0,459.11,79425.0,459.46,459.93,458.0,459.11,79425.0
2021-06-07 15:00:00,459.04,460.2,458.54,459.57,230769.0,459.04,460.2,458.54,459.57,230769.0
2021-06-08 09:30:00,462.0,471.1,461.98,466.44,147937.0,462.0,471.1,461.98,466.44,147937.0
2021-06-08 10:00:00,465.81,466.74,461.0,461.33,81785.0,465.81,466.74,461.0,461.33,81785.0
2021-06-08 11:00:00,461.04,462.55,459.65,460.31,58271.0,461.04,462.55,459.65,460.31,58271.0
2021-06-08 12:00:00,459.9,462.29,459.42,461.83,54311.0,459.9,462.29,459.42,461.83,54311.0
2021-06-08 13:00:00,461.9,461.92,460.44,460.53,42540.0,461.9,461.92,460.44,460.53,42540.0
2021-06-08 14:00:00,460.43,462.11,460.37,462.1,34887.0,460.43,462.11,460.37,462.1,34887.0
2021-06-08 15:00:00,462.05,462.99,460.51,460.7,137653.0,462.05,462.99,460.51,460.7,137653.0
2021-06-09 09:30:00,464.96,465.6,462.34,463.87,84912.0,464.96,465.6,462.34,463.87,84912.0
2021-06-09 10:00:00,463.75,464.33,460.72,461.67,78803.0,463.75,464.33,460.72,461.67,78803.0
2021-06-09 11:00:00,461.37,464.08,461.31,462.34,56439.0,461.37,464.08,461.31,462.34,56439.0
2021-06-09 12:00:00,462.19,466.97,461.84,466.29,81158.0,462.19,466.97,461.84,466.29,81158.0
2021-06-09 13:00:00,466.47,467.5,465.56,465.97,40768.0,466.47,467.5,465.56,465.97,40768.0
2021-06-09 14:00:00,466.02,467.51,466.0,466.89,58835.0,466.02,467.51,466.0,466.89,58835.0
2021-06-09 15:00:00,466.83,467.61,464.6,464.83,124506.0,466.83,467.61,464.6,464.83,124506.0
2021-06-10 09:30:00,485.71,489.8,479.01,486.5,404743.0,485.71,489.8,479.01,486.5,404743.0
2021-06-10 10:00:00,486.15,489.0,480.61,481.73,304030.0,486.15,489.0,480.61,481.73,304030.0
2021-06-10 11:00:00,481.8,487.63,481.17,486.78,187324.0,481.8,487.63,481.17,486.78,187324.0
2021-06-10 12:00:00,487.0,489.44,485.08,485.78,181126.0,487.0,489.44,485.08,485.78,181126.0
2021-06-10 13:00:00,485.97,487.23,484.44,486.9,101648.0,485.97,487.23,484.44,486.9,101648.0
2021-06-10 14:00:00,486.94,489.16,485.9,489.07,122137.0,486.94,489.16,485.9,489.07,122137.0
2021-06-10 15:00:00,488.86,490.79,486.9,489.14,321277.0,488.86,490.79,486.9,489.14,321277.0
2021-06-11 09:30:00,491.15,494.0,488.0,492.94,175710.0,491.15,494.0,488.0,492.94,175710.0
2021-06-11 10:00:00,492.89,494.69,491.33,493.52,154621.0,492.89,494.69,491.33,493.52,154621.0
2021-06-11 11:00:00,493.57,496.87,491.92,493.85,147701.0,493.57,496.87,491.92,493.85,147701.0
2021-06-11 12:00:00,494.09,494.64,492.53,493.67,71630.0,494.09,494.64,492.53,493.67,71630.0
2021-06-11 13:00:00,493.77,494.37,492.58,494.32,62889.0,493.77,494.37,492.58,494.32,62889.0
2021-06-11 14:00:00,494.42,497.4,493.91,497.24,135952.0,494.42,497.4,493.91,497.24,135952.0
2021-06-11 15:00:00,497.24,499.51,496.22,497.92,338911.0,497.24,499.51,496.22,497.92,338911.0
2021-06-14 09:30:00,500.0,507.71,498.22,507.24,164366.0,500.0,507.71,498.22,507.24,164366.0
2021-06-14 10:00:00,507.32,508.82,500.65,502.61,184126.0,507.32,508.82,500.65,502.61,184126.0
2021-06-14 11:00:00,502.66,508.05,502.4,507.88,114887.0,502.66,508.05,502.4,507.88,114887.0
2021-06-14 12:00:00,507.89,511.12,506.77,507.74,126075.0,507.89,511.12,506.77,507.74,126075.0
2021-06-14 13:00:00,507.77,509.3,506.98,509.22,64790.0,507.77,509.3,506.98,509.22,64790.0
2021-06-14 14:00:00,509.22,510.29,507.33,510.2,115277.0,509.22,510.29,507.33,510.2,115277.0
2021-06-14 15:00:00,510.17,510.17,506.74,509.24,200144.0,510.17,510.17,506.74,509.24,200144.0
2021-06-15 09:30:00,510.52,512.55,506.5,509.99,140395.0,510.52,512.55,506.5,509.99,140395.0
2021-06-15 10:00:00,510.39,510.46,506.56,508.09,85406.0,510.39,510.46,506.56,508.09,85406.0
2021-06-15 11:00:00,508.11,510.26,506.33,507.35,144727.0,508.11,510.26,506.33,507.35,144727.0
2021-06-15 12:00:00,507.42,507.82,505.47,505.94,107873.0,507.42,507.82,505.47,505.94,107873.0
2021-06-15 13:00:00,505.95,506.7,504.75,505.27,70898.0,505.95,506.7,504.75,505.27,70898.0
2021-06-15 14:00:00,505.32,506.46,504.59,505.69,69611.0,505.32,506.46,504.59,505.69,69611.0
2021-06-15 15:00:00,505.66,506.07,504.12,505.44,274611.0,505.66,506.07,504.12,505.44,274611.0
2021-06-16 09:30:00,507.7,519.3,507.7,516.79,205723.0,507.7,519.3,507.7,516.79,205723.0
2021-06-16 10:00:00,517.02,521.5,514.89,515.5,223268.0,517.02,521.5,514.89,515.5,223268.0
2021-06-16 11:00:00,515.56,516.49,512.34,512.92,92455.0,515.56,516.49,512.34,512.92,92455.0
2021-06-16 12:00:00,512.92,513.37,510.85,512.39,76815.0,512.92,513.37,510.85,512.39,76815.0
2021-06-16 13:00:00,512.28,512.95,510.53,511.03,45564.0,512.28,512.95,510.53,511.03,45564.0
2021-06-16 14:00:00,511.03,511.03,502.15,507.06,186700.0,511.03,511.03,502.15,507.06,186700.0
2021-06-16 15:00:00,507.12,514.3,506.81,510.08,297359.0,507.12,514.3,506.81,510.08,297359.0
2021-06-17 09:30:00,505.8,518.71,505.8,518.51,129879.0,505.8,518.71,505.8,518.51,129879.0
2021-06-17 10:00:00,518.39,525.86,518.0,525.82,172820.0,518.39,525.86,518.0,525.82,172820.0
2021-06-17 11:00:00,525.99,530.47,525.8,527.32,167703.0,525.99,530.47,525.8,527.32,167703.0
2021-06-17 12:00:00,527.31,527.73,523.35,526.19,91034.0,527.31,527.73,523.35,526.19,91034.0
2021-06-17 13:00:00,526.06,528.34,526.06,528.0,72602.0,526.06,528.34,526.06,528.0,72602.0
2021-06-17 14:00:00,528.14,529.03,526.33,528.65,68165.0,528.14,529.03,526.33,528.65,68165.0
2021-06-17 15:00:00,528.8,531.0,528.2,530.44,247274.0,528.8,531.0,528.2,530.44,247274.0
2021-06-18 09:30:00,528.82,537.72,525.28,533.22,275989.0,528.82,537.72,525.28,533.22,275989.0
2021-06-18 10:00:00,533.42,537.6,532.88,534.87,118169.0,533.42,537.6,532.88,534.87,118169.0
2021-06-18 11:00:00,534.87,535.13,530.22,531.96,67663.0,534.87,535.13,530.22,531.96,67663.0
2021-06-18 12:00:00,531.98,536.21,531.75,535.99,60555.0,531.98,536.21,531.75,535.99,60555.0
2021-06-18 13:00:00,535.93,536.5,533.49,534.15,64876.0,535.93,536.5,533.49,534.15,64876.0
2021-06-18 14:00:00,534.01,534.73,530.54,530.7,57549.0,534.01,534.73,530.54,530.7,57549.0
2021-06-18 15:00:00,530.52,534.43,530.27,533.73,242994.0,530.52,534.43,530.27,533.73,242994.0
2021-06-21 09:30:00,531.32,534.77,525.02,534.18,119175.0,531.32,534.77,525.02,534.18,119175.0
2021-06-21 10:00:00,534.0,535.94,529.81,535.41,113966.0,534.0,535.94,529.81,535.41,113966.0
2021-06-21 11:00:00,535.8,537.71,534.72,536.01,57607.0,535.8,537.71,534.72,536.01,57607.0
2021-06-21 12:00:00,535.96,537.02,534.82,536.23,43326.0,535.96,537.02,534.82,536.23,43326.0
2021-06-21 13:00:00,536.24,538.0,535.15,536.59,39178.0,536.24,538.0,535.15,536.59,39178.0
2021-06-21 14:00:00,536.83,537.48,535.33,536.89,65147.0,536.83,537.48,535.33,536.89,65147.0
2021-06-21 15:00:00,537.02,537.59,534.02,534.48,157375.0,537.02,537.59,534.02,534.48,157375.0
2021-06-22 09:30:00,536.0,541.53,535.0,539.25,105992.0,536.0,541.53,535.0,539.25,105992.0
2021-06-22 10:00:00,538.71,544.02,538.07,543.71,120719.0,538.71,544.02,538.07,543.71,120719.0
2021-06-22 11:00:00,543.77,545.44,542.66,543.59,74621.0,543.77,545.44,542.66,543.59,74621.0
2021-06-22 12:00:00,543.74,545.53,543.62,543.89,67908.0,543.74,545.53,543.62,543.89,67908.0
2021-06-22 13:00:00,543.69,543.98,542.15,543.07,41992.0,543.69,543.98,542.15,543.07,41992.0
2021-06-22 14:00:00,543.0,545.17,542.74,545.13,69181.0,543.0,545.17,542.74,545.13,69181.0
2021-06-22 15:00:00,545.15,547.0,544.8,545.9,187692.0,545.15,547.0,544.8,545.9,187692.0
2021-06-23 09:30:00,545.0,548.5,544.14,548.27,81931.0,545.0,548.5,544.14,548.27,81931.0
2021-06-23 10:00:00,548.14,548.56,544.63,544.77,85247.0,548.14,548.56,544.63,544.77,85247.0
2021-06-23 11:00:00,545.13,547.48,542.73,547.05,49410.0,545.13,547.48,542.73,547.05,49410.0
2021-06-23 12:00:00,546.86,548.18,545.4,547.68,29762.0,546.86,548.18,545.4,547.68,29762.0
2021-06-23 13:00:00,547.63,548.98,547.16,548.54,39766.0,547.63,548.98,547.16,548.54,39766.0
2021-06-23 14:00:00,548.58,549.85,547.68,549.8,53566.0,548.58,549.85,547.68,549.8,53566.0
2021-06-23 15:00:00,549.88,551.0,549.72,550.3,115438.0,549.88,551.0,549.72,550.3,115438.0
2021-06-24 09:30:00,552.0,556.66,552.0,555.55,90986.0,552.0,556.66,552.0,555.55,90986.0
2021-06-24 10:00:00,556.0,558.5,555.55,557.29,55086.0,556.0,558.5,555.55,557.29,55086.0
2021-06-24 11:00:00,557.05,558.0,554.71,557.04,93242.0,557.05,558.0,554.71,557.04,93242.0
2021-06-24 12:00:00,557.13,558.75,554.11,554.4,57215.0,557.13,558.75,554.11,554.4,57215.0
2021-06-24 13:00:00,554.32,555.2,550.81,551.72,64738.0,554.32,555.2,550.81,551.72,64738.0
2021-06-24 14:00:00,551.59,553.66,551.56,553.57,94692.0,551.59,553.66,551.56,553.57,94692.0
2021-06-24 15:00:00,553.54,553.93,551.93,552.07,78742.0,553.54,553.93,551.93,552.07,78742.0
2021-06-25 09:30:00,555.26,555.26,545.03,546.16,132104.0,555.26,555.26,545.03,546.16,132104.0
2021-06-25 10:00:00,546.11,547.67,541.99,544.0,107188.0,546.11,547.67,541.99,544.0,107188.0
2021-06-25 11:00:00,543.74,547.63,543.63,546.71,51656.0,543.74,547.63,543.63,546.71,51656.0
2021-06-25 12:00:00,546.48,546.62,544.65,545.79,37053.0,546.48,546.62,544.65,545.79,37053.0
2021-06-25 13:00:00,545.82,546.34,544.74,545.74,26913.0,545.82,546.34,544.74,545.74,26913.0
2021-06-25 14:00:00,545.73,546.66,544.7,546.66,52915.0,545.73,546.66,544.7,546.66,52915.0
2021-06-25 15:00:00,546.44,547.76,544.55,544.99,217516.0,546.44,547.76,544.55,544.99,217516.0
2021-06-28 09:30:00,548.0,552.38,546.81,547.77,80808.0,548.0,552.38,546.81,547.77,80808.0
2021-06-28 10:00:00,547.28,551.0,546.75,547.73,56808.0,547.28,551.0,546.75,547.73,56808.0
2021-06-28 11:00:00,547.93,551.59,547.14,550.52,43474.0,547.93,551.59,547.14,550.52,43474.0
2021-06-28 12:00:00,550.47,552.18,549.8,551.51,67058.0,550.47,552.18,549.8,551.51,67058.0
2021-06-28 13:00:00,551.43,551.75,548.63,548.82,24057.0,551.43,551.75,548.63,548.82,24057.0
2021-06-28 14:00:00,548.9,550.96,548.53,550.65,21132.0,548.9,550.96,548.53,550.65,21132.0
2021-06-28 15:00:00,550.64,552.71,549.58,552.56,95972.0,550.64,552.71,549.58,552.56,95972.0
2021-06-29 09:30:00,555.24,560.0,552.53,558.8,86571.0,555.24,560.0,552.53,558.8,86571.0
2021-06-29 10:00:00,559.15,560.0,554.88,556.45,74817.0,559.15,560.0,554.88,556.45,74817.0
2021-06-29 11:00:00,556.59,556.87,553.69,555.27,42419.0,556.59,556.87,553.69,555.27,42419.0
2021-06-29 12:00:00,555.34,559.77,554.76,559.6,77194.0,555.34,559.77,554.76,559.6,77194.0
2021-06-29 13:00:00,559.57,561.89,559.37,560.59,57611.0,559.57,561.89,559.37,560.59,57611.0
2021-06-29 14:00:00,560.64,560.71,557.42,559.61,67738.0,560.64,560.71,557.42,559.61,67738.0
2021-06-29 15:00:00,559.65,560.81,558.31,558.68,138128.0,559.65,560.81,558.31,558.68,138128.0
2021-06-30 09:30:00,556.89,557.96,554.46,555.23,63375.0,556.89,557.96,554.46,555.23,63375.0
2021-06-30 10:00:00,555.92,555.92,552.91,554.19,35647.0,555.92,555.92,552.91,554.19,35647.0
2021-06-30 11:00:00,554.73,556.29,552.03,552.5,45437.0,554.73,556.29,552.03,552.5,45437.0
2021-06-30 12:00:00,552.21,552.35,547.61,550.65,37502.0,552.21,552.35,547.61,550.65,37502.0
2021-06-30 13:00:00,550.64,552.37,550.63,551.16,28054.0,550.64,552.37,550.63,551.16,28054.0
2021-06-30 14:00:00,551.24,551.8,549.5,549.69,33508.0,551.24,551.8,549.5,549.69,33508.0
2021-06-30 15:00:00,549.66,550.61,548.74,549.42,126024.0,549.66,550.61,548.74,549.42,126024.0
2021-07-01 09:30:00,545.0,550.13,539.74,545.74,99131.0,545.0,550.13,539.74,545.74,99131.0
2021-07-01 10:00:00,545.98,547.58,543.13,545.35,90549.0,545.98,547.58,543.13,545.35,90549.0
2021-07-01 11:00:00,545.28,545.96,541.66,545.25,64296.0,545.28,545.96,541.66,545.25,64296.0
2021-07-01 12:00:00,545.4,545.4,541.8,542.08,54121.0,545.4,545.4,541.8,542.08,54121.0
2021-07-01 13:00:00,542.49,543.64,540.85,542.89,64341.0,542.49,543.64,540.85,542.89,64341.0
2021-07-01 14:00:00,542.6,545.85,542.6,544.67,73223.0,542.6,545.85,542.6,544.67,73223.0
2021-07-01 15:00:00,544.72,545.62,543.77,545.18,126123.0,544.72,545.62,543.77,545.18,126123.0
2021-07-02 09:30:00,548.25,554.74,547.93,549.11,63156.0,548.25,554.74,547.93,549.11,63156.0
2021-07-02 10:00:00,549.16,551.36,547.2,549.06,37008.0,549.16,551.36,547.2,549.06,37008.0
2021-07-02 11:00:00,548.41,552.4,548.41,551.51,26317.0,548.41,552.4,548.41,551.51,26317.0
2021-07-02 12:00:00,551.18,551.42,550.29,551.0,18162.0,551.18,551.42,550.29,551.0,18162.0
2021-07-02 13:00:00,550.95,551.72,550.45,551.61,20861.0,550.95,551.72,550.45,551.61,20861.0
2021-07-02 14:00:00,551.38,552.11,550.76,551.44,33448.0,551.38,552.11,550.76,551.44,33448.0
2021-07-02 15:00:00,551.29,552.54,551.23,552.02,118520.0,551.29,552.54,551.23,552.02,118520.0
2021-07-06 09:30:00,554.29,558.23,552.84,557.12,56069.0,554.29,558.23,552.84,557.12,56069.0
2021-07-06 10:00:00,557.18,563.79,557.12,562.27,75257.0,557.18,563.79,557.12,562.27,75257.0
2021-07-06 11:00:00,562.14,562.94,555.88,557.63,55429.0,562.14,562.94,555.88,557.63,55429.0
2021-07-06 12:00:00,557.47,557.8,552.19,556.89,33597.0,557.47,557.8,552.19,556.89,33597.0
2021-07-06 13:00:00,556.89,557.85,556.01,557.57,21346.0,556.89,557.85,556.01,557.57,21346.0
2021-07-06 14:00:00,557.36,559.26,556.36,556.82,27243.0,557.36,559.26,556.36,556.82,27243.0
2021-07-06 15:00:00,556.66,559.86,556.64,558.49,89111.0,556.66,559.86,556.64,558.49,89111.0
2021-07-07 09:30:00,560.9,563.26,557.83,562.88,74576.0,560.9,563.26,557.83,562.88,74576.0
2021-07-07 10:00:00,562.61,562.82,553.07,557.24,71967.0,562.61,562.82,553.07,557.24,71967.0
2021-07-07 11:00:00,556.99,561.6,556.22,561.32,59997.0,556.99,561.6,556.22,561.32,59997.0
2021-07-07 12:00:00,561.35,562.38,559.32,561.23,47371.0,561.35,562.38,559.32,561.23,47371.0
2021-07-07 13:00:00,561.03,561.13,558.05,558.62,115877.0,561.03,561.13,558.05,558.62,115877.0
2021-07-07 14:00:00,558.61,561.2,558.53,560.46,63696.0,558.61,561.2,558.53,560.46,63696.0
2021-07-07 15:00:00,560.46,562.25,560.46,561.95,127416.0,560.46,562.25,560.46,561.95,127416.0
2021-07-08 09:30:00,552.75,553.47,546.95,552.98,88402.0,552.75,553.47,546.95,552.98,88402.0
2021-07-08 10:00:00,552.97,556.8,550.18,550.57,96188.0,552.97,556.8,550.18,550.57,96188.0
2021-07-08 11:00:00,550.2,557.15,548.36,556.79,71945.0,550.2,557.15,548.36,556.79,71945.0
2021-07-08 12:00:00,556.86,557.68,555.51,556.4,41320.0,556.86,557.68,555.51,556.4,41320.0
2021-07-08 13:00:00,556.61,562.29,556.61,561.46,47498.0,556.61,562.29,556.61,561.46,47498.0
2021-07-08 14:00:00,561.13,561.57,558.31,560.03,55526.0,561.13,561.57,558.31,560.03,55526.0
2021-07-08 15:00:00,559.91,561.09,558.45,560.83,110003.0,559.91,561.09,558.45,560.83,110003.0
2021-07-09 09:30:00,559.72,563.41,555.87,559.28,42615.0,559.72,563.41,555.87,559.28,42615.0
2021-07-09 10:00:00,560.24,561.15,556.69,559.64,66584.0,560.24,561.15,556.69,559.64,66584.0
2021-07-09 11:00:00,559.96,561.02,558.67,559.61,61373.0,559.96,561.02,558.67,559.61,61373.0
2021-07-09 12:00:00,559.67,561.97,559.27,561.76,31775.0,559.67,561.97,559.27,561.76,31775.0
2021-07-09 13:00:00,561.56,563.88,560.48,563.33,43603.0,561.56,563.88,560.48,563.33,43603.0
2021-07-09 14:00:00,563.33,565.6,562.46,565.2,66321.0,563.33,565.6,562.46,565.2,66321.0
2021-07-09 15:00:00,565.33,567.33,563.86,566.64,152803.0,565.33,567.33,563.86,566.64,152803.0
2021-07-12 09:30:00,570.0,573.67,565.41,566.79,129477.0,570.0,573.67,565.41,566.79,129477.0
2021-07-12 10:00:00,566.09,566.91,562.16,563.83,164289.0,566.09,566.91,562.16,563.83,164289.0
2021-07-12 11:00:00,563.94,566.68,562.95,564.86,80978.0,563.94,566.68,562.95,564.86,80978.0
2021-07-12 12:00:00,564.72,568.58,563.78,567.46,124423.0,564.72,568.58,563.78,567.46,124423.0
2021-07-12 13:00:00,567.3,567.62,563.29,563.82,40193.0,567.3,567.62,563.29,563.82,40193.0
2021-07-12 14:00:00,563.9,564.26,561.38,561.89,87267.0,563.9,564.26,561.38,561.89,87267.0
2021-07-12 15:00:00,562.23,564.14,561.25,561.74,92870.0,562.23,564.14,561.25,561.74,92870.0
2021-07-13 09:30:00,561.0,562.78,556.61,560.39,63984.0,561.0,562.78,556.61,560.39,63984.0
2021-07-13 10:00:00,560.46,566.35,560.46,564.7,85510.0,560.46,566.35,560.46,564.7,85510.0
2021-07-13 11:00:00,564.7,565.0,563.32,564.33,47972.0,564.7,565.0,563.32,564.33,47972.0
2021-07-13 12:00:00,564.28,565.46,562.22,563.94,56141.0,564.28,565.46,562.22,563.94,56141.0
2021-07-13 13:00:00,563.85,564.12,557.0,558.05,54137.0,563.85,564.12,557.0,558.05,54137.0
2021-07-13 14:00:00,557.97,560.54,555.0,560.0,46143.0,557.97,560.54,555.0,560.0,46143.0
2021-07-13 15:00:00,559.82,561.25,558.27,559.66,104120.0,559.82,561.25,558.27,559.66,104120.0
2021-07-14 09:30:00,563.96,565.63,559.52,562.64,78509.0,563.96,565.63,559.52,562.64,78509.0
2021-07-14 10:00:00,563.19,567.3,562.47,565.0,134233.0,563.19,567.3,562.47,565.0,134233.0
2021-07-14 11:00:00,565.29,565.47,559.0,559.83,78585.0,565.29,565.47,559.0,559.83,78585.0
2021-07-14 12:00:00,559.74,562.56,559.28,561.29,92984.0,559.74,562.56,559.28,561.29,92984.0
2021-07-14 13:00:00,561.29,561.71,558.78,560.25,71374.0,561.29,561.71,558.78,560.25,71374.0
2021-07-14 14:00:00,560.07,562.74,560.0,562.45,31077.0,560.07,562.74,560.0,562.45,31077.0
2021-07-14 15:00:00,562.24,563.55,561.22,562.94,141486.0,562.24,563.55,561.22,562.94,141486.0
2021-07-15 09:30:00,563.38,566.72,559.04,565.57,85281.0,563.38,566.72,559.04,565.57,85281.0
2021-07-15 10:00:00,565.45,565.45,557.07,559.0,96325.0,565.45,565.45,557.07,559.0,96325.0
2021-07-15 11:00:00,558.79,564.69,558.14,559.73,43296.0,558.79,564.69,558.14,559.73,43296.0
2021-07-15 12:00:00,559.32,561.72,557.84,560.87,23240.0,559.32,561.72,557.84,560.87,23240.0
2021-07-15 13:00:00,560.8,560.8,554.55,554.66,40453.0,560.8,560.8,554.55,554.66,40453.0
2021-07-15 14:00:00,554.85,559.25,554.85,559.25,19273.0,554.85,559.25,554.85,559.25,19273.0
2021-07-15 15:00:00,558.77,559.53,557.08,558.29,75024.0,558.77,559.53,557.08,558.29,75024.0
2021-07-16 09:30:00,561.52,563.65,559.88,560.71,75312.0,561.52,563.65,559.88,560.71,75312.0
2021-07-16 10:00:00,560.62,564.63,558.46,561.73,74816.0,560.62,564.63,558.46,561.73,74816.0
2021-07-16 11:00:00,561.5,561.86,557.16,557.97,62430.0,561.5,561.86,557.16,557.97,62430.0
2021-07-16 12:00:00,558.24,561.69,558.24,559.44,50042.0,558.24,561.69,558.24,559.44,50042.0
2021-07-16 13:00:00,559.51,560.57,558.77,559.45,48832.0,559.51,560.57,558.77,559.45,48832.0
2021-07-16 14:00:00,559.45,559.62,557.69,558.09,32940.0,559.45,559.62,557.69,558.09,32940.0
2021-07-16 15:00:00,557.89,557.92,554.96,556.49,148529.0,557.89,557.92,554.96,556.49,148529.0
2021-07-19 09:30:00,551.74,553.64,545.0,549.27,84130.0,551.74,553.64,545.0,549.27,84130.0
2021-07-19 10:00:00,548.91,550.71,545.0,550.36,95782.0,548.91,550.71,545.0,550.36,95782.0
2021-07-19 11:00:00,551.47,555.03,550.53,552.71,32656.0,551.47,555.03,550.53,552.71,32656.0
2021-07-19 12:00:00,553.08,554.51,550.08,550.67,29581.0,553.08,554.51,550.08,550.67,29581.0
2021-07-19 13:00:00,550.35,552.71,549.59,551.74,36665.0,550.35,552.71,549.59,551.74,36665.0
2021-07-19 14:00:00,551.86,553.76,551.14,552.49,36386.0,551.86,553.76,551.14,552.49,36386.0
2021-07-19 15:00:00,552.66,555.39,550.97,555.38,82804.0,552.66,555.39,550.97,555.38,82804.0
2021-07-20 09:30:00,560.0,560.0,554.61,556.96,42783.0,560.0,560.0,554.61,556.96,42783.0
2021-07-20 10:00:00,556.96,561.65,554.97,560.63,58694.0,556.96,561.65,554.97,560.63,58694.0
2021-07-20 11:00:00,560.48,563.59,559.5,562.49,34986.0,560.48,563.59,559.5,562.49,34986.0
2021-07-20 12:00:00,562.07,566.89,561.89,566.72,45472.0,562.07,566.89,561.89,566.72,45472.0
2021-07-20 13:00:00,566.79,567.69,564.92,566.13,71985.0,566.79,567.69,564.92,566.13,71985.0
2021-07-20 14:00:00,566.13,567.51,565.21,566.43,50755.0,566.13,567.51,565.21,566.43,50755.0
2021-07-20 15:00:00,566.59,569.16,564.98,565.1,97541.0,566.59,569.16,564.98,565.1,97541.0
2021-07-21 09:30:00,562.49,564.94,558.54,562.19,44134.0,562.49,564.94,558.54,562.19,44134.0
2021-07-21 10:00:00,561.81,562.2,558.62,560.3,45205.0,561.81,562.2,558.62,560.3,45205.0
2021-07-21 11:00:00,560.49,562.92,560.48,562.57,43982.0,560.49,562.92,560.48,562.57,43982.0
2021-07-21 12:00:00,562.73,563.17,560.85,561.17,40808.0,562.73,563.17,560.85,561.17,40808.0
2021-07-21 13:00:00,561.03,563.56,560.6,563.31,33895.0,561.03,563.56,560.6,563.31,33895.0
2021-07-21 14:00:00,563.39,565.18,562.47,565.02,32366.0,563.39,565.18,562.47,565.02,32366.0
2021-07-21 15:00:00,564.86,567.13,564.73,567.13,106422.0,564.86,567.13,564.73,567.13,106422.0
2021-07-22 09:30:00,572.08,577.18,570.45,571.65,81518.0,572.08,577.18,570.45,571.65,81518.0
2021-07-22 10:00:00,571.89,578.72,571.69,576.39,78155.0,571.89,578.72,571.69,576.39,78155.0
2021-07-22 11:00:00,576.51,578.9,575.36,578.9,59982.0,576.51,578.9,575.36,578.9,59982.0
2021-07-22 12:00:00,578.76,579.4,577.57,577.85,63263.0,578.76,579.4,577.57,577.85,63263.0
2021-07-22 13:00:00,577.86,579.35,576.31,576.92,48110.0,577.86,579.35,576.31,576.92,48110.0
2021-07-22 14:00:00,576.68,578.39,575.71,577.99,29790.0,576.68,578.39,575.71,577.99,29790.0
2021-07-22 15:00:00,578.0,578.46,576.39,576.7,92718.0,578.0,578.46,576.39,576.7,92718.0
2021-07-23 09:30:00,580.0,585.27,577.82,585.1,66042.0,580.0,585.27,577.82,585.1,66042.0
2021-07-23 10:00:00,584.96,585.12,580.89,583.98,53384.0,584.96,585.12,580.89,583.98,53384.0
2021-07-23 11:00:00,584.11,588.48,582.86,588.48,53540.0,584.11,588.48,582.86,588.48,53540.0
2021-07-23 12:00:00,588.37,588.37,586.03,586.17,39010.0,588.37,588.37,586.03,586.17,39010.0
2021-07-23 13:00:00,586.17,587.21,584.65,585.31,52968.0,586.17,587.21,584.65,585.31,52968.0
2021-07-23 14:00:00,585.07,586.85,585.06,585.64,46845.0,585.07,586.85,585.06,585.64,46845.0
2021-07-23 15:00:00,585.55,587.29,584.71,586.3,127251.0,585.55,587.29,584.71,586.3,127251.0
2021-07-26 09:30:00,584.8,584.8,575.01,578.93,211235.0,584.8,584.8,575.01,578.93,211235.0
2021-07-26 10:00:00,579.23,581.35,576.57,578.65,133437.0,579.23,581.35,576.57,578.65,133437.0
2021-07-26 11:00:00,578.91,584.35,577.36,584.35,77002.0,578.91,584.35,577.36,584.35,77002.0
2021-07-26 12:00:00,584.1,584.8,581.75,582.95,30405.0,584.1,584.8,581.75,582.95,30405.0
2021-07-26 13:00:00,583.12,584.85,582.72,583.75,25308.0,583.12,584.85,582.72,583.75,25308.0
2021-07-26 14:00:00,583.6,584.82,582.5,583.95,28193.0,583.6,584.82,582.5,583.95,28193.0
2021-07-26 15:00:00,584.08,584.79,583.33,584.26,103022.0,584.08,584.79,583.33,584.26,103022.0
2021-07-27 09:30:00,584.0,586.87,580.89,584.66,121420.0,584.0,586.87,580.89,584.66,121420.0
2021-07-27 10:00:00,584.48,585.29,576.91,579.19,336260.0,584.48,585.29,576.91,579.19,336260.0
2021-07-27 11:00:00,578.92,580.58,575.26,579.14,119144.0,578.92,580.58,575.26,579.14,119144.0
2021-07-27 12:00:00,578.86,579.33,576.47,577.42,37335.0,578.86,579.33,576.47,577.42,37335.0
2021-07-27 13:00:00,577.47,577.86,574.67,576.29,89233.0,577.47,577.86,574.67,576.29,89233.0
2021-07-27 14:00:00,576.52,581.82,576.36,581.82,113400.0,576.52,581.82,576.36,581.82,113400.0
2021-07-27 15:00:00,581.99,582.94,580.21,582.28,84322.0,581.99,582.94,580.21,582.28,84322.0
2021-07-28 09:30:00,582.0,585.28,576.01,583.57,86043.0,582.0,585.28,576.01,583.57,86043.0
2021-07-28 10:00:00,583.74,587.01,582.93,585.23,93975.0,583.74,587.01,582.93,585.23,93975.0
2021-07-28 11:00:00,585.26,586.79,582.72,584.49,47677.0,585.26,586.79,582.72,584.49,47677.0
2021-07-28 12:00:00,584.53,586.49,584.22,584.85,42800.0,584.53,586.49,584.22,584.85,42800.0
2021-07-28 13:00:00,584.85,585.33,581.77,583.02,135338.0,584.85,585.33,581.77,583.02,135338.0
2021-07-28 14:00:00,583.36,585.26,580.44,584.21,52442.0,583.36,585.26,580.44,584.21,52442.0
2021-07-28 15:00:00,584.0,585.59,582.75,583.36,147459.0,584.0,585.59,582.75,583.36,147459.0
2021-07-29 09:30:00,584.6,608.78,584.6,606.59,583605.0,584.6,608.78,584.6,606.59,583605.0
2021-07-29 10:00:00,606.59,607.37,585.1,597.62,292439.0,606.59,607.37,585.1,597.62,292439.0
2021-07-29 11:00:00,597.38,598.43,590.35,594.91,110217.0,597.38,598.43,590.35,594.91,110217.0
2021-07-29 12:00:00,594.21,596.42,591.9,593.17,87561.0,594.21,596.42,591.9,593.17,87561.0
2021-07-29 13:00:00,593.17,593.69,589.52,591.92,116722.0,593.17,593.69,589.52,591.92,116722.0
2021-07-29 14:00:00,591.94,592.89,589.43,590.59,108228.0,591.94,592.89,589.43,590.59,108228.0
2021-07-29 15:00:00,590.58,591.05,585.68,586.45,267241.0,590.58,591.05,585.68,586.45,267241.0
2021-07-30 09:30:00,579.71,591.59,575.93,590.09,131880.0,579.71,591.59,575.93,590.09,131880.0
2021-07-30 10:00:00,590.11,595.89,589.04,589.62,133309.0,590.11,595.89,589.04,589.62,133309.0
2021-07-30 11:00:00,589.38,589.59,586.26,587.88,72624.0,589.38,589.59,586.26,587.88,72624.0
2021-07-30 12:00:00,587.56,590.96,587.56,590.82,60318.0,587.56,590.96,587.56,590.82,60318.0
2021-07-30 13:00:00,590.63,591.22,588.87,590.62,72067.0,590.63,591.22,588.87,590.62,72067.0
2021-07-30 14:00:00,590.63,590.64,585.8,586.09,112498.0,590.63,590.64,585.8,586.09,112498.0
2021-07-30 15:00:00,586.1,589.0,585.16,587.89,167269.0,586.1,589.0,585.16,587.89,167269.0
2021-08-02 09:30:00,587.89,588.14,579.01,582.98,114377.0,587.89,588.14,579.01,582.98,114377.0
2021-08-02 10:00:00,584.58,587.0,582.44,585.58,67400.0,584.58,587.0,582.44,585.58,67400.0
2021-08-02 11:00:00,586.0,591.72,584.69,589.03,67851.0,586.0,591.72,584.69,589.03,67851.0
2021-08-02 12:00:00,589.2,590.45,587.29,589.45,67350.0,589.2,590.45,587.29,589.45,67350.0
2021-08-02 13:00:00,589.48,590.02,586.53,587.45,32307.0,589.48,590.02,586.53,587.45,32307.0
2021-08-02 14:00:00,587.08,587.5,584.9,585.11,29223.0,587.08,587.5,584.9,585.11,29223.0
2021-08-02 15:00:00,585.11,585.94,583.31,584.75,60235.0,585.11,585.94,583.31,584.75,60235.0
2021-08-03 09:30:00,584.89,590.81,583.4,585.08,84738.0,584.89,590.81,583.4,585.08,84738.0
2021-08-03 10:00:00,585.0,585.0,577.85,581.21,66927.0,585.0,585.0,577.85,581.21,66927.0
2021-08-03 11:00:00,580.47,583.5,577.34,583.18,43335.0,580.47,583.5,577.34,583.18,43335.0
2021-08-03 12:00:00,583.18,583.18,579.71,581.92,49277.0,583.18,583.18,579.71,581.92,49277.0
2021-08-03 13:00:00,582.73,583.98,580.87,580.87,32808.0,582.73,583.98,580.87,580.87,32808.0
2021-08-03 14:00:00,581.05,582.43,580.72,581.58,25137.0,581.05,582.43,580.72,581.58,25137.0
2021-08-03 15:00:00,581.76,585.02,581.37,584.96,96159.0,581.76,585.02,581.37,584.96,96159.0
2021-08-04 09:30:00,585.0,589.55,584.41,589.25,32811.0,585.0,589.55,584.41,589.25,32811.0
2021-08-04 10:00:00,589.01,589.03,583.27,584.59,32864.0,589.01,589.03,583.27,584.59,32864.0
2021-08-04 11:00:00,584.79,586.61,583.17,585.52,36266.0,584.79,586.61,583.17,585.52,36266.0
2021-08-04 12:00:00,585.52,589.1,584.92,589.1,29016.0,585.52,589.1,584.92,589.1,29016.0
2021-08-04 13:00:00,588.93,591.4,588.93,590.44,38131.0,588.93,591.4,588.93,590.44,38131.0
2021-08-04 14:00:00,590.48,593.56,590.13,592.09,42328.0,590.48,593.56,590.13,592.09,42328.0
2021-08-04 15:00:00,591.92,594.69,591.83,593.23,139593.0,591.92,594.69,591.83,593.23,139593.0
2021-08-05 09:30:00,595.0,597.0,589.38,595.26,36616.0,595.0,597.0,589.38,595.26,36616.0
2021-08-05 10:00:00,594.75,595.61,590.76,594.02,26095.0,594.75,595.61,590.76,594.02,26095.0
2021-08-05 11:00:00,593.52,595.3,593.41,594.59,31203.0,593.52,595.3,593.41,594.59,31203.0
2021-08-05 12:00:00,594.12,596.17,593.24,594.5,23651.0,594.12,596.17,593.24,594.5,23651.0
2021-08-05 13:00:00,594.18,596.17,593.97,594.16,15222.0,594.18,596.17,593.97,594.16,15222.0
2021-08-05 14:00:00,594.15,595.68,594.01,594.03,22959.0,594.15,595.68,594.01,594.03,22959.0
2021-08-05 15:00:00,594.0,595.77,593.75,595.49,44052.0,594.0,595.77,593.75,595.49,44052.0
2021-08-06 09:30:00,594.0,595.6,591.05,593.04,30851.0,594.0,595.6,591.05,593.04,30851.0
2021-08-06 10:00:00,592.84,593.88,590.83,591.27,79372.0,592.84,593.88,590.83,591.27,79372.0
2021-08-06 11:00:00,591.07,594.24,589.43,593.44,36586.0,591.07,594.24,589.43,593.44,36586.0
2021-08-06 12:00:00,593.41,593.77,592.01,592.97,23139.0,593.41,593.77,592.01,592.97,23139.0
2021-08-06 13:00:00,593.05,593.91,592.25,593.0,38447.0,593.05,593.91,592.25,593.0,38447.0
2021-08-06 14:00:00,593.21,593.23,591.04,591.04,21547.0,593.21,593.23,591.04,591.04,21547.0
2021-08-06 15:00:00,590.98,592.13,589.97,590.0,134121.0,590.98,592.13,589.97,590.0,134121.0
2021-08-09 09:30:00,589.95,592.3,587.15,590.52,50196.0,589.95,592.3,587.15,590.52,50196.0
2021-08-09 10:00:00,590.46,590.7,586.23,586.27,79528.0,590.46,590.7,586.23,586.27,79528.0
2021-08-09 11:00:00,586.61,588.22,585.29,586.81,67488.0,586.61,588.22,585.29,586.81,67488.0
2021-08-09 12:00:00,587.2,588.45,587.01,588.05,28245.0,587.2,588.45,587.01,588.05,28245.0
2021-08-09 13:00:00,587.87,589.85,587.48,589.51,43229.0,587.87,589.85,587.48,589.51,43229.0
2021-08-09 14:00:00,589.57,590.68,588.61,589.59,40799.0,589.57,590.68,588.61,589.59,40799.0
2021-08-09 15:00:00,589.59,589.73,587.23,588.46,102665.0,589.59,589.73,587.23,588.46,102665.0
2021-08-10 09:30:00,588.0,589.44,585.04,588.81,35388.0,588.0,589.44,585.04,588.81,35388.0
2021-08-10 10:00:00,588.75,588.75,576.68,576.7,71667.0,588.75,588.75,576.68,576.7,71667.0
2021-08-10 11:00:00,576.35,578.33,575.24,577.68,55707.0,576.35,578.33,575.24,577.68,55707.0
2021-08-10 12:00:00,577.74,580.58,576.1,576.93,37410.0,577.74,580.58,576.1,576.93,37410.0
2021-08-10 13:00:00,577.14,577.61,573.39,575.26,81793.0,577.14,577.61,573.39,575.26,81793.0
2021-08-10 14:00:00,575.06,576.11,572.78,575.44,30333.0,575.06,576.11,572.78,575.44,30333.0
2021-08-10 15:00:00,575.56,576.36,574.37,575.62,86714.0,575.56,576.36,574.37,575.62,86714.0
2021-08-11 09:30:00,578.44,581.14,573.01,575.19,67725.0,578.44,581.14,573.01,575.19,67725.0
2021-08-11 10:00:00,575.47,579.48,571.33,571.39,104916.0,575.47,579.48,571.33,571.39,104916.0
2021-08-11 11:00:00,571.65,571.99,566.59,567.37,78683.0,571.65,571.99,566.59,567.37,78683.0
2021-08-11 12:00:00,567.72,570.84,567.71,570.28,30926.0,567.72,570.84,567.71,570.28,30926.0
2021-08-11 13:00:00,570.3,571.29,568.25,569.31,55500.0,570.3,571.29,568.25,569.31,55500.0
2021-08-11 14:00:00,569.63,570.45,568.33,568.33,35650.0,569.63,570.45,568.33,568.33,35650.0
2021-08-11 15:00:00,568.72,570.54,568.0,570.51,127543.0,568.72,570.54,568.0,570.51,127543.0
2021-08-12 09:30:00,569.27,573.51,566.99,572.23,82857.0,569.27,573.51,566.99,572.23,82857.0
2021-08-12 10:00:00,571.89,581.0,570.21,581.0,89351.0,571.89,581.0,570.21,581.0,89351.0
2021-08-12 11:00:00,581.0,581.99,577.07,577.98,73934.0,581.0,581.99,577.07,577.98,73934.0
2021-08-12 12:00:00,577.8,577.95,574.75,577.5,49302.0,577.8,577.95,574.75,577.5,49302.0
2021-08-12 13:00:00,577.62,579.15,576.58,578.1,26313.0,577.62,579.15,576.58,578.1,26313.0
2021-08-12 14:00:00,578.21,580.7,578.21,580.42,29682.0,578.21,580.7,578.21,580.42,29682.0
2021-08-12 15:00:00,580.38,581.62,578.93,581.58,109739.0,580.38,581.62,578.93,581.58,109739.0
2021-08-13 09:30:00,579.04,583.7,577.53,582.93,54088.0,579.04,583.7,577.53,582.93,54088.0
2021-08-13 10:00:00,583.57,585.35,581.11,582.15,40200.0,583.57,585.35,581.11,582.15,40200.0
2021-08-13 11:00:00,582.02,582.91,580.22,581.7,26703.0,582.02,582.91,580.22,581.7,26703.0
2021-08-13 12:00:00,582.0,583.33,580.96,583.33,22211.0,582.0,583.33,580.96,583.33,22211.0
2021-08-13 13:00:00,583.22,585.0,582.9,584.79,28605.0,583.22,585.0,582.9,584.79,28605.0
2021-08-13 14:00:00,584.88,587.25,584.71,586.79,33669.0,584.88,587.25,584.71,586.79,33669.0
2021-08-13 15:00:00,586.55,587.98,586.26,587.87,80877.0,586.55,587.98,586.26,587.87,80877.0
2021-08-16 09:30:00,586.0,591.68,584.1,586.64,45272.0,586.0,591.68,584.1,586.64,45272.0
2021-08-16 10:00:00,586.82,587.26,576.32,579.13,61822.0,586.82,587.26,576.32,579.13,61822.0
2021-08-16 11:00:00,579.21,581.38,577.18,580.29,176478.0,579.21,581.38,577.18,580.29,176478.0
2021-08-16 12:00:00,580.23,582.09,579.07,580.62,20776.0,580.23,582.09,579.07,580.62,20776.0
2021-08-16 13:00:00,580.83,582.45,580.13,581.48,18612.0,580.83,582.45,580.13,581.48,18612.0
2021-08-16 14:00:00,581.25,582.28,580.53,580.91,17400.0,581.25,582.28,580.53,580.91,17400.0
2021-08-16 15:00:00,581.11,581.85,579.93,580.21,98503.0,581.11,581.85,579.93,580.21,98503.0
2021-08-17 09:30:00,579.45,580.51,574.38,579.6,42171.0,579.45,580.51,574.38,579.6,42171.0
2021-08-17 10:00:00,578.94,584.09,576.91,580.89,57807.0,578.94,584.09,576.91,580.89,57807.0
2021-08-17 11:00:00,580.61,583.39,578.75,578.75,37003.0,580.61,583.39,578.75,578.75,37003.0
2021-08-17 12:00:00,578.82,583.2,578.37,581.48,27290.0,578.82,583.2,578.37,581.48,27290.0
2021-08-17 13:00:00,581.48,583.22,580.5,581.59,42744.0,581.48,583.22,580.5,581.59,42744.0
2021-08-17 14:00:00,581.54,583.66,581.37,583.66,27704.0,581.54,583.66,581.37,583.66,27704.0
2021-08-17 15:00:00,583.6,584.1,581.15,582.21,88341.0,583.6,584.1,581.15,582.21,88341.0
2021-08-18 09:30:00,580.47,586.49,578.48,584.0,58454.0,580.47,586.49,578.48,584.0,58454.0
2021-08-18 10:00:00,584.19,585.0,581.91,584.7,51696.0,584.19,585.0,581.91,584.7,51696.0
2021-08-18 11:00:00,584.93,585.41,583.54,585.32,37432.0,584.93,585.41,583.54,585.32,37432.0
2021-08-18 12:00:00,584.68,586.41,584.68,585.88,22308.0,584.68,586.41,584.68,585.88,22308.0
2021-08-18 13:00:00,585.86,587.55,585.86,586.64,34244.0,585.86,587.55,585.86,586.64,34244.0
2021-08-18 14:00:00,586.36,588.6,585.67,587.27,37256.0,586.36,588.6,585.67,587.27,37256.0
2021-08-18 15:00:00,587.0,587.37,581.77,581.95,110882.0,587.0,587.37,581.77,581.95,110882.0
2021-08-19 09:30:00,579.5,583.1,577.75,581.31,61396.0,579.5,583.1,577.75,581.31,61396.0
2021-08-19 10:00:00,582.35,585.45,581.24,583.78,41504.0,582.35,585.45,581.24,583.78,41504.0
2021-08-19 11:00:00,584.22,590.0,583.56,589.33,65560.0,584.22,590.0,583.56,589.33,65560.0
2021-08-19 12:00:00,589.8,591.3,588.1,589.75,69175.0,589.8,591.3,588.1,589.75,69175.0
2021-08-19 13:00:00,589.43,589.43,586.41,587.33,29587.0,589.43,589.43,586.41,587.33,29587.0
2021-08-19 14:00:00,587.15,589.06,585.25,588.65,41290.0,587.15,589.06,585.25,588.65,41290.0
2021-08-19 15:00:00,588.54,590.27,586.56,586.91,92879.0,588.54,590.27,586.56,586.91,92879.0
2021-08-20 09:30:00,591.05,595.0,588.57,595.0,54661.0,591.05,595.0,588.57,595.0,54661.0
2021-08-20 10:00:00,595.0,598.75,594.6,596.43,82904.0,595.0,598.75,594.6,596.43,82904.0
2021-08-20 11:00:00,596.71,597.73,593.66,594.44,43823.0,596.71,597.73,593.66,594.44,43823.0
2021-08-20 12:00:00,594.49,598.85,594.3,598.63,41066.0,594.49,598.85,594.3,598.63,41066.0
2021-08-20 13:00:00,598.73,598.9,596.62,596.7,32635.0,598.73,598.9,596.62,596.7,32635.0
2021-08-20 14:00:00,597.06,598.53,596.31,598.41,38932.0,597.06,598.53,596.31,598.41,38932.0
2021-08-20 15:00:00,598.36,601.41,598.35,600.65,209386.0,598.36,601.41,598.35,600.65,209386.0
2021-08-23 09:30:00,602.0,616.32,602.0,612.81,134978.0,602.0,616.32,602.0,612.81,134978.0
2021-08-23 10:00:00,613.09,615.55,612.38,613.36,81196.0,613.09,615.55,612.38,613.36,81196.0
2021-08-23 11:00:00,613.43,616.5,611.71,616.23,100237.0,613.43,616.5,611.71,616.23,100237.0
2021-08-23 12:00:00,616.02,617.84,615.02,616.46,64274.0,616.02,617.84,615.02,616.46,64274.0
2021-08-23 13:00:00,616.21,616.98,615.3,616.48,55600.0,616.21,616.98,615.3,616.48,55600.0
2021-08-23 14:00:00,616.48,619.17,616.47,618.64,69513.0,616.48,619.17,616.47,618.64,69513.0
2021-08-23 15:00:00,618.72,621.0,617.36,619.6,208972.0,618.72,621.0,617.36,619.6,208972.0
2021-08-24 09:30:00,620.0,625.19,620.0,622.62,87898.0,620.0,625.19,620.0,622.62,87898.0
2021-08-24 10:00:00,622.22,626.53,620.69,624.89,79653.0,622.22,626.53,620.69,624.89,79653.0
2021-08-24 11:00:00,624.71,624.78,622.77,622.77,58943.0,624.71,624.78,622.77,622.77,58943.0
2021-08-24 12:00:00,622.77,624.33,621.99,622.95,62583.0,622.77,624.33,621.99,622.95,62583.0
2021-08-24 13:00:00,623.05,624.08,621.53,622.05,50037.0,623.05,624.08,621.53,622.05,50037.0
2021-08-24 14:00:00,622.29,622.52,620.47,621.16,44877.0,622.29,622.52,620.47,621.16,44877.0
2021-08-24 15:00:00,621.16,622.34,620.73,622.02,93510.0,621.16,622.34,620.73,622.02,93510.0
2021-08-25 09:30:00,623.0,627.77,621.91,623.42,56053.0,623.0,627.77,621.91,623.42,56053.0
2021-08-25 10:00:00,623.0,624.08,620.5,622.99,58560.0,623.0,624.08,620.5,622.99,58560.0
2021-08-25 11:00:00,622.96,623.53,618.56,618.67,51961.0,622.96,623.53,618.56,618.67,51961.0
2021-08-25 12:00:00,618.65,619.92,616.66,619.63,39924.0,618.65,619.92,616.66,619.63,39924.0
2021-08-25 13:00:00,619.58,619.79,618.11,619.52,30917.0,619.58,619.79,618.11,619.52,30917.0
2021-08-25 14:00:00,619.42,621.1,618.4,620.33,33845.0,619.42,621.1,618.4,620.33,33845.0
2021-08-25 15:00:00,620.24,622.83,620.18,621.05,96105.0,620.24,622.83,620.18,621.05,96105.0
2021-08-26 09:30:00,622.62,628.0,622.25,627.23,57035.0,622.62,628.0,622.25,627.23,57035.0
2021-08-26 10:00:00,626.94,630.23,621.1,625.11,139412.0,626.94,630.23,621.1,625.11,139412.0
2021-08-26 11:00:00,624.98,625.55,621.57,623.6,143406.0,624.98,625.55,621.57,623.6,143406.0
2021-08-26 12:00:00,623.92,626.65,623.47,626.06,19692.0,623.92,626.65,623.47,626.06,19692.0
2021-08-26 13:00:00,626.37,627.8,625.57,627.48,32675.0,626.37,627.8,625.57,627.48,32675.0
2021-08-26 14:00:00,627.74,628.91,625.97,626.13,52446.0,627.74,628.91,625.97,626.13,52446.0
2021-08-26 15:00:00,626.3,627.09,623.31,624.33,121815.0,626.3,627.09,623.31,624.33,121815.0
2021-08-27 09:30:00,625.0,629.29,624.04,627.97,44744.0,625.0,629.29,624.04,627.97,44744.0
2021-08-27 10:00:00,627.35,635.62,627.34,630.57,68955.0,627.35,635.62,627.34,630.57,68955.0
2021-08-27 11:00:00,630.79,631.99,629.06,631.71,43816.0,630.79,631.99,629.06,631.71,43816.0
2021-08-27 12:00:00,631.77,632.2,630.43,631.84,33022.0,631.77,632.2,630.43,631.84,33022.0
2021-08-27 13:00:00,632.08,632.9,631.16,631.39,30577.0,632.08,632.9,631.16,631.39,30577.0
2021-08-27 14:00:00,631.4,631.75,629.78,630.49,38344.0,631.4,631.75,629.78,630.49,38344.0
2021-08-27 15:00:00,630.62,632.72,630.0,632.49,111165.0,630.62,632.72,630.0,632.49,111165.0
2021-08-30 09:30:00,634.0,637.62,633.48,634.2,39839.0,634.0,637.62,633.48,634.2,39839.0
2021-08-30 10:00:00,634.49,638.88,633.64,638.49,56775.0,634.49,638.88,633.64,638.49,56775.0
2021-08-30 11:00:00,638.64,639.57,634.16,637.14,31261.0,638.64,639.57,634.16,637.14,31261.0
2021-08-30 12:00:00,637.25,639.14,636.29,638.91,25697.0,637.25,639.14,636.29,638.91,25697.0
2021-08-30 13:00:00,638.93,641.8,638.66,640.24,45192.0,638.93,641.8,638.66,640.24,45192.0
2021-08-30 14:00:00,640.43,643.28,639.97,642.93,59719.0,640.43,643.28,639.97,642.93,59719.0
2021-08-30 15:00:00,642.71,642.9,640.95,641.53,89061.0,642.71,642.9,640.95,641.53,89061.0
2021-08-31 09:30:00,645.0,647.7,639.56,643.83,123790.0,645.0,647.7,639.56,643.83,123790.0
2021-08-31 10:00:00,643.99,646.48,639.9,641.41,81432.0,643.99,646.48,639.9,641.41,81432.0
2021-08-31 11:00:00,641.58,644.48,641.0,643.6,61899.0,641.58,644.48,641.0,643.6,61899.0
2021-08-31 12:00:00,643.2,645.82,642.67,643.87,66208.0,643.2,645.82,642.67,643.87,66208.0
2021-08-31 13:00:00,644.06,644.59,640.78,642.99,56211.0,644.06,644.59,640.78,642.99,56211.0
2021-08-31 14:00:00,642.81,643.42,641.81,642.61,61603.0,642.81,643.42,641.81,642.61,61603.0
2021-08-31 15:00:00,642.76,644.27,641.94,643.64,123937.0,642.76,644.27,641.94,643.64,123937.0
2021-09-01 09:30:00,643.6,651.07,642.5,649.47,90499.0,643.6,651.07,642.5,649.47,90499.0
2021-09-01 10:00:00,648.46,649.93,645.31,648.56,85042.0,648.46,649.93,645.31,648.56,85042.0
2021-09-01 11:00:00,648.81,652.0,648.55,651.56,58811.0,648.81,652.0,648.55,651.56,58811.0
2021-09-01 12:00:00,651.47,652.0,650.03,651.39,55727.0,651.47,652.0,650.03,651.39,55727.0
2021-09-01 13:00:00,651.0,651.58,650.23,651.08,52876.0,651.0,651.58,650.23,651.08,52876.0
2021-09-01 14:00:00,651.0,652.0,650.63,651.81,43117.0,651.0,652.0,650.63,651.81,43117.0
2021-09-01 15:00:00,651.64,652.56,650.61,650.67,121266.0,651.64,652.56,650.61,650.67,121266.0
2021-09-02 09:30:00,654.0,657.98,652.39,657.54,69609.0,654.0,657.98,652.39,657.54,69609.0
2021-09-02 10:00:00,657.8,660.0,655.46,655.91,169784.0,657.8,660.0,655.46,655.91,169784.0
2021-09-02 11:00:00,656.18,658.33,654.07,657.84,59994.0,656.18,658.33,654.07,657.84,59994.0
2021-09-02 12:00:00,657.91,661.75,657.76,661.18,86602.0,657.91,661.75,657.76,661.18,86602.0
2021-09-02 13:00:00,661.13,661.78,656.96,657.61,119587.0,661.13,661.78,656.96,657.61,119587.0
2021-09-02 14:00:00,657.51,658.02,654.9,657.56,93286.0,657.51,658.02,654.9,657.56,93286.0
2021-09-02 15:00:00,657.71,661.0,657.45,660.19,202107.0,657.71,661.0,657.45,660.19,202107.0
2021-09-03 09:30:00,660.0,671.97,659.05,671.5,84432.0,660.0,671.97,659.05,671.5,84432.0
2021-09-03 10:00:00,671.98,675.2,669.43,674.57,147553.0,671.98,675.2,669.43,674.57,147553.0
2021-09-03 11:00:00,674.71,677.0,674.09,675.12,124629.0,674.71,677.0,674.09,675.12,124629.0
2021-09-03 12:00:00,675.27,678.48,675.27,677.35,55181.0,675.27,678.48,675.27,677.35,55181.0
2021-09-03 13:00:00,677.64,678.73,676.94,678.73,23819.0,677.64,678.73,676.94,678.73,23819.0
2021-09-03 14:00:00,678.49,679.33,677.04,678.98,39932.0,678.49,679.33,677.04,678.98,39932.0
2021-09-03 15:00:00,679.01,681.1,678.32,678.64,131818.0,679.01,681.1,678.32,678.64,131818.0
2021-09-07 09:30:00,678.63,679.0,665.11,667.23,154290.0,678.63,679.0,665.11,667.23,154290.0
2021-09-07 10:00:00,667.49,669.12,660.2,667.37,171408.0,667.49,669.12,660.2,667.37,171408.0
2021-09-07 11:00:00,667.42,670.5,666.66,669.52,46150.0,667.42,670.5,666.66,669.52,46150.0
2021-09-07 12:00:00,669.88,671.04,666.61,667.0,50419.0,669.88,671.04,666.61,667.0,50419.0
2021-09-07 13:00:00,667.09,668.05,661.59,663.43,245031.0,667.09,668.05,661.59,663.43,245031.0
2021-09-07 14:00:00,663.63,664.05,660.22,660.22,38998.0,663.63,664.05,660.22,660.22,38998.0
2021-09-07 15:00:00,660.22,662.94,660.22,661.08,121548.0,660.22,662.94,660.22,661.08,121548.0
2021-09-08 09:30:00,660.31,660.31,650.63,655.36,96984.0,660.31,660.31,650.63,655.36,96984.0
2021-09-08 10:00:00,655.88,659.17,653.0,653.19,107694.0,655.88,659.17,653.0,653.19,107694.0
2021-09-08 11:00:00,653.31,657.37,651.09,652.22,75728.0,653.31,657.37,651.09,652.22,75728.0
2021-09-08 12:00:00,652.19,656.02,651.48,654.08,51842.0,652.19,656.02,651.48,654.08,51842.0
2021-09-08 13:00:00,654.26,657.03,654.14,654.6,57439.0,654.26,657.03,654.14,654.6,57439.0
2021-09-08 14:00:00,654.62,655.43,653.2,653.83,54685.0,654.62,655.43,653.2,653.83,54685.0
2021-09-08 15:00:00,653.88,655.63,652.77,653.8,119381.0,653.88,655.63,652.77,653.8,119381.0
2021-09-09 09:30:00,655.78,656.37,650.94,655.09,50861.0,655.78,656.37,650.94,655.09,50861.0
2021-09-09 10:00:00,654.52,656.11,652.98,653.62,61830.0,654.52,656.11,652.98,653.62,61830.0
2021-09-09 11:00:00,653.91,654.25,651.43,652.18,45018.0,653.91,654.25,651.43,652.18,45018.0
2021-09-09 12:00:00,652.04,652.12,650.92,651.19,30247.0,652.04,652.12,650.92,651.19,30247.0
2021-09-09 13:00:00,651.44,652.5,649.55,650.27,41946.0,651.44,652.5,649.55,650.27,41946.0
2021-09-09 14:00:00,650.06,652.02,649.0,650.24,44841.0,650.06,652.02,649.0,650.24,44841.0
2021-09-09 15:00:00,650.67,652.56,650.02,650.19,100181.0,650.67,652.56,650.02,650.19,100181.0
2021-09-10 09:30:00,653.11,655.76,650.23,651.55,48574.0,653.11,655.76,650.23,651.55,48574.0
2021-09-10 10:00:00,651.73,652.41,647.42,649.01,108160.0,651.73,652.41,647.42,649.01,108160.0
2021-09-10 11:00:00,649.08,653.0,647.53,652.45,57958.0,649.08,653.0,647.53,652.45,57958.0
2021-09-10 12:00:00,652.47,653.29,651.9,652.24,36810.0,652.47,653.29,651.9,652.24,36810.0
2021-09-10 13:00:00,652.16,652.41,650.69,651.43,24649.0,652.16,652.41,650.69,651.43,24649.0
2021-09-10 14:00:00,651.44,652.22,649.8,651.15,48550.0,651.44,652.22,649.8,651.15,48550.0
2021-09-10 15:00:00,651.25,651.32,646.74,647.96,76658.0,651.25,651.32,646.74,647.96,76658.0
2021-09-13 09:30:00,649.0,649.08,631.44,633.39,66948.0,649.0,649.08,631.44,633.39,66948.0
2021-09-13 10:00:00,633.2,643.61,630.67,638.94,193506.0,633.2,643.61,630.67,638.94,193506.0
2021-09-13 11:00:00,639.22,642.95,639.06,639.3,101571.0,639.22,642.95,639.06,639.3,101571.0
2021-09-13 12:00:00,639.07,642.09,636.66,639.58,71894.0,639.07,642.09,636.66,639.58,71894.0
2021-09-13 13:00:00,639.64,639.77,636.68,637.74,43606.0,639.64,639.77,636.68,637.74,43606.0
2021-09-13 14:00:00,637.79,638.47,634.55,636.28,56228.0,637.79,638.47,634.55,636.28,56228.0
2021-09-13 15:00:00,635.98,639.61,634.86,639.17,140231.0,635.98,639.61,634.86,639.17,140231.0
2021-09-14 09:30:00,641.99,645.15,640.88,642.62,32200.0,641.99,645.15,640.88,642.62,32200.0
2021-09-14 10:00:00,642.03,646.32,640.59,642.84,46834.0,642.03,646.32,640.59,642.84,46834.0
2021-09-14 11:00:00,643.01,647.93,643.01,647.21,37119.0,643.01,647.93,643.01,647.21,37119.0
2021-09-14 12:00:00,647.25,648.32,645.43,646.34,40060.0,647.25,648.32,645.43,646.34,40060.0
2021-09-14 13:00:00,646.5,648.05,644.63,647.8,48524.0,646.5,648.05,644.63,647.8,48524.0
2021-09-14 14:00:00,647.56,648.54,643.98,645.63,68620.0,647.56,648.54,643.98,645.63,68620.0
2021-09-14 15:00:00,645.68,646.67,642.99,645.58,93626.0,645.68,646.67,642.99,645.58,93626.0
2021-09-15 09:30:00,644.09,644.87,637.67,640.11,48544.0,644.09,644.87,637.67,640.11,48544.0
2021-09-15 10:00:00,640.45,647.68,639.05,646.83,38505.0,640.45,647.68,639.05,646.83,38505.0
2021-09-15 11:00:00,646.44,646.45,642.43,643.58,21483.0,646.44,646.45,642.43,643.58,21483.0
2021-09-15 12:00:00,643.93,649.67,643.29,649.01,34960.0,643.93,649.67,643.29,649.01,34960.0
2021-09-15 13:00:00,649.08,652.14,647.93,651.04,38683.0,649.08,652.14,647.93,651.04,38683.0
2021-09-15 14:00:00,651.23,652.5,650.47,651.6,38083.0,651.23,652.5,650.47,651.6,38083.0
2021-09-15 15:00:00,651.6,654.12,651.33,652.21,123998.0,651.6,654.12,651.33,652.21,123998.0
2021-09-16 09:30:00,650.3,651.24,644.85,649.12,36673.0,650.3,651.24,644.85,649.12,36673.0
2021-09-16 10:00:00,648.4,650.88,644.68,648.52,62271.0,648.4,650.88,644.68,648.52,62271.0
2021-09-16 11:00:00,648.7,650.35,647.47,649.0,30108.0,648.7,650.35,647.47,649.0,30108.0
2021-09-16 12:00:00,649.23,650.35,648.35,649.31,28350.0,649.23,650.35,648.35,649.31,28350.0
2021-09-16 13:00:00,649.27,654.13,648.93,654.13,31929.0,649.27,654.13,648.93,654.13,31929.0
2021-09-16 14:00:00,654.34,655.69,653.12,654.38,39486.0,654.34,655.69,653.12,654.38,39486.0
2021-09-16 15:00:00,654.56,657.12,654.46,656.24,57018.0,654.56,657.12,654.46,656.24,57018.0
2021-09-17 09:30:00,653.39,657.46,652.2,653.8,129399.0,653.39,657.46,652.2,653.8,129399.0
2021-09-17 10:00:00,654.47,655.5,650.07,651.48,45698.0,654.47,655.5,650.07,651.48,45698.0
2021-09-17 11:00:00,651.48,651.8,648.26,650.09,27227.0,651.48,651.8,648.26,650.09,27227.0
2021-09-17 12:00:00,650.33,652.44,650.33,651.99,20102.0,650.33,652.44,650.33,651.99,20102.0
2021-09-17 13:00:00,651.83,652.7,649.27,650.5,22086.0,651.83,652.7,649.27,650.5,22086.0
2021-09-17 14:00:00,650.72,652.37,650.28,652.11,26701.0,650.72,652.37,650.28,652.11,26701.0
2021-09-17 15:00:00,651.76,653.37,650.21,651.03,115885.0,651.76,653.37,650.21,651.03,115885.0
2021-09-20 09:30:00,644.36,650.58,640.14,646.67,66699.0,644.36,650.58,640.14,646.67,66699.0
2021-09-20 10:00:00,647.57,647.69,641.84,643.05,63515.0,647.57,647.69,641.84,643.05,63515.0
2021-09-20 11:00:00,643.1,648.82,641.96,644.53,42169.0,643.1,648.82,641.96,644.53,42169.0
2021-09-20 12:00:00,644.21,645.8,641.06,644.46,58376.0,644.21,645.8,641.06,644.46,58376.0
2021-09-20 13:00:00,644.72,649.85,642.5,647.6,69922.0,644.72,649.85,642.5,647.6,69922.0
2021-09-20 14:00:00,647.99,647.99,641.61,642.49,53097.0,647.99,647.99,641.61,642.49,53097.0
2021-09-20 15:00:00,642.56,649.51,640.12,648.47,93743.0,642.56,649.51,640.12,648.47,93743.0
2021-09-21 09:30:00,650.0,654.98,645.63,653.58,63755.0,650.0,654.98,645.63,653.58,63755.0
2021-09-21 10:00:00,654.05,655.52,649.3,649.83,68275.0,654.05,655.52,649.3,649.83,68275.0
2021-09-21 11:00:00,648.91,656.47,648.32,654.35,45688.0,648.91,656.47,648.32,654.35,45688.0
2021-09-21 12:00:00,654.69,656.82,652.82,653.77,22263.0,654.69,656.82,652.82,653.77,22263.0
2021-09-21 13:00:00,654.0,654.18,651.23,652.72,47046.0,654.0,654.18,651.23,652.72,47046.0
2021-09-21 14:00:00,652.66,656.11,652.39,654.59,30547.0,652.66,656.11,652.39,654.59,30547.0
2021-09-21 15:00:00,655.0,657.18,653.94,653.94,84747.0,655.0,657.18,653.94,653.94,84747.0
2021-09-22 09:30:00,658.0,658.0,650.68,655.95,42185.0,658.0,658.0,650.68,655.95,42185.0
2021-09-22 10:00:00,657.0,663.12,656.49,662.2,66636.0,657.0,663.12,656.49,662.2,66636.0
2021-09-22 11:00:00,662.31,664.33,660.71,662.06,40235.0,662.31,664.33,660.71,662.06,40235.0
2021-09-22 12:00:00,662.02,663.22,659.92,660.04,30936.0,662.02,663.22,659.92,660.04,30936.0
2021-09-22 13:00:00,660.04,660.36,658.46,659.47,20340.0,660.04,660.36,658.46,659.47,20340.0
2021-09-22 14:00:00,658.9,663.71,657.24,659.29,67367.0,658.9,663.71,657.24,659.29,67367.0
2021-09-22 15:00:00,659.29,665.5,659.02,662.51,101210.0,659.29,665.5,659.02,662.51,101210.0
2021-09-23 09:30:00,668.0,669.34,664.0,667.43,31033.0,668.0,669.34,664.0,667.43,31033.0
2021-09-23 10:00:00,667.64,670.49,666.5,670.45,77710.0,667.64,670.49,666.5,670.45,77710.0
2021-09-23 11:00:00,670.44,670.44,663.01,665.04,95732.0,670.44,670.44,663.01,665.04,95732.0
2021-09-23 12:00:00,665.0,665.06,663.29,663.8,29351.0,665.0,665.06,663.29,663.8,29351.0
2021-09-23 13:00:00,664.18,666.23,663.92,666.01,64882.0,664.18,666.23,663.92,666.01,64882.0
2021-09-23 14:00:00,665.94,667.55,664.7,667.02,27476.0,665.94,667.55,664.7,667.02,27476.0
2021-09-23 15:00:00,667.21,668.12,663.39,664.35,117476.0,667.21,668.12,663.39,664.35,117476.0
2021-09-24 09:30:00,662.1,663.7,655.85,657.77,35483.0,662.1,663.7,655.85,657.77,35483.0
2021-09-24 10:00:00,657.95,660.71,655.0,658.36,40820.0,657.95,660.71,655.0,658.36,40820.0
2021-09-24 11:00:00,658.58,660.63,658.15,660.28,18852.0,658.58,660.63,658.15,660.28,18852.0
2021-09-24 12:00:00,660.54,665.11,660.2,664.86,23629.0,660.54,665.11,660.2,664.86,23629.0
2021-09-24 13:00:00,664.97,665.02,661.78,661.91,17425.0,664.97,665.02,661.78,661.91,17425.0
2021-09-24 14:00:00,662.16,664.99,661.06,664.72,23414.0,662.16,664.99,661.06,664.72,23414.0
2021-09-24 15:00:00,664.35,667.0,663.32,666.47,49401.0,664.35,667.0,663.32,666.47,49401.0
2021-09-27 09:30:00,659.88,660.0,648.24,649.26,89576.0,659.88,660.0,648.24,649.26,89576.0
2021-09-27 10:00:00,648.89,653.34,646.48,651.2,85142.0,648.89,653.34,646.48,651.2,85142.0
2021-09-27 11:00:00,650.38,651.75,646.63,648.12,41194.0,650.38,651.75,646.63,648.12,41194.0
2021-09-27 12:00:00,647.54,650.92,646.21,646.88,48491.0,647.54,650.92,646.21,646.88,48491.0
2021-09-27 13:00:00,647.23,650.83,647.23,650.03,24113.0,647.23,650.83,647.23,650.03,24113.0
2021-09-27 14:00:00,650.02,651.56,649.41,649.54,48111.0,650.02,651.56,649.41,649.54,48111.0
2021-09-27 15:00:00,649.57,651.15,648.2,649.61,105882.0,649.57,651.15,648.2,649.61,105882.0
2021-09-28 09:30:00,633.67,636.84,622.14,627.18,192194.0,633.67,636.84,622.14,627.18,192194.0
2021-09-28 10:00:00,627.18,627.18,616.7,620.57,155815.0,627.18,627.18,616.7,620.57,155815.0
2021-09-28 11:00:00,620.82,621.19,610.0,620.38,251575.0,620.82,621.19,610.0,620.38,251575.0
2021-09-28 12:00:00,620.14,621.94,616.79,617.65,64588.0,620.14,621.94,616.79,617.65,64588.0
2021-09-28 13:00:00,617.79,620.79,615.95,617.87,53206.0,617.79,620.79,615.95,617.87,53206.0
2021-09-28 14:00:00,617.85,622.46,617.01,621.55,119066.0,617.85,622.46,617.01,621.55,119066.0
2021-09-28 15:00:00,620.76,621.86,611.82,612.53,254795.0,620.76,621.86,611.82,612.53,254795.0
2021-09-29 09:30:00,620.0,620.39,607.18,612.39,109634.0,620.0,620.39,607.18,612.39,109634.0
2021-09-29 10:00:00,612.99,619.34,612.61,617.8,145532.0,612.99,619.34,612.61,617.8,145532.0
2021-09-29 11:00:00,618.05,619.07,615.51,617.82,75010.0,618.05,619.07,615.51,617.82,75010.0
2021-09-29 12:00:00,617.68,619.18,613.88,616.18,61642.0,617.68,619.18,613.88,616.18,61642.0
2021-09-29 13:00:00,616.89,619.62,615.68,617.98,58934.0,616.89,619.62,615.68,617.98,58934.0
2021-09-29 14:00:00,618.5,623.56,618.43,623.5,55640.0,618.5,623.56,618.43,623.5,55640.0
2021-09-29 15:00:00,623.51,623.84,617.73,617.84,140804.0,623.51,623.84,617.73,617.84,140804.0
2021-09-30 09:30:00,620.2,626.47,619.0,622.56,40949.0,620.2,626.47,619.0,622.56,40949.0
2021-09-30 10:00:00,621.34,626.96,619.02,622.52,104135.0,621.34,626.96,619.02,622.52,104135.0
2021-09-30 11:00:00,622.65,625.71,620.25,621.26,60328.0,622.65,625.71,620.25,621.26,60328.0
2021-09-30 12:00:00,620.31,621.55,618.24,621.33,39533.0,620.31,621.55,618.24,621.33,39533.0
2021-09-30 13:00:00,621.44,624.44,620.91,623.82,28059.0,621.44,624.44,620.91,623.82,28059.0
2021-09-30 14:00:00,624.11,626.35,624.11,624.59,44987.0,624.11,626.35,624.11,624.59,44987.0
2021-09-30 15:00:00,624.96,626.99,621.64,622.03,120668.0,624.96,626.99,621.64,622.03,120668.0
2021-10-01 09:30:00,623.78,626.48,614.32,616.15,80300.0,623.78,626.48,614.32,616.15,80300.0
2021-10-01 10:00:00,616.44,627.15,615.01,625.62,92199.0,616.44,627.15,615.01,625.62,92199.0
2021-10-01 11:00:00,626.12,628.5,623.43,626.78,53012.0,626.12,628.5,623.43,626.78,53012.0
2021-10-01 12:00:00,627.0,627.49,624.07,625.49,39583.0,627.0,627.49,624.07,625.49,39583.0
2021-10-01 13:00:00,625.49,629.53,624.62,628.35,38080.0,625.49,629.53,624.62,628.35,38080.0
2021-10-01 14:00:00,628.55,632.49,628.38,632.02,49806.0,628.55,632.49,628.38,632.02,49806.0
2021-10-01 15:00:00,632.24,635.41,632.07,632.8,130250.0,632.24,635.41,632.07,632.8,130250.0
2021-10-04 09:30:00,635.4,638.05,619.0,626.0,90599.0,635.4,638.05,619.0,626.0,90599.0
2021-10-04 10:00:00,625.5,626.51,611.86,614.61,141128.0,625.5,626.51,611.86,614.61,141128.0
2021-10-04 11:00:00,615.0,618.0,612.62,613.94,84027.0,615.0,618.0,612.62,613.94,84027.0
2021-10-04 12:00:00,613.76,614.95,609.47,611.66,54577.0,613.76,614.95,609.47,611.66,54577.0
2021-10-04 13:00:00,611.51,615.72,610.1,613.83,71130.0,611.51,615.72,610.1,613.83,71130.0
2021-10-04 14:00:00,613.87,618.64,613.87,618.5,56573.0,613.87,618.64,613.87,618.5,56573.0
2021-10-04 15:00:00,618.67,620.47,614.93,618.15,151185.0,618.67,620.47,614.93,618.15,151185.0
2021-10-05 09:30:00,622.47,632.64,622.0,631.88,95939.0,622.47,632.64,622.0,631.88,95939.0
2021-10-05 10:00:00,631.74,637.54,631.74,637.17,117239.0,631.74,637.54,631.74,637.17,117239.0
2021-10-05 11:00:00,636.74,638.35,634.01,635.65,98428.0,636.74,638.35,634.01,635.65,98428.0
2021-10-05 12:00:00,635.76,637.28,634.74,636.04,30744.0,635.76,637.28,634.74,636.04,30744.0
2021-10-05 13:00:00,636.08,637.94,635.24,637.47,51173.0,636.08,637.94,635.24,637.47,51173.0
2021-10-05 14:00:00,637.73,639.54,637.07,638.13,54544.0,637.73,639.54,637.07,638.13,54544.0
2021-10-05 15:00:00,638.23,638.73,633.28,633.42,121363.0,638.23,638.73,633.28,633.42,121363.0
2021-10-06 09:30:00,627.34,635.76,624.61,626.62,124268.0,627.34,635.76,624.61,626.62,124268.0
2021-10-06 10:00:00,626.36,633.93,621.4,631.0,115320.0,626.36,633.93,621.4,631.0,115320.0
2021-10-06 11:00:00,630.93,631.5,625.0,627.56,49257.0,630.93,631.5,625.0,627.56,49257.0
2021-10-06 12:00:00,627.84,628.41,625.4,626.56,26881.0,627.84,628.41,625.4,626.56,26881.0
2021-10-06 13:00:00,626.73,629.56,624.19,628.88,45770.0,626.73,629.56,624.19,628.88,45770.0
2021-10-06 14:00:00,629.09,630.72,627.58,628.83,46282.0,629.09,630.72,627.58,628.83,46282.0
2021-10-06 15:00:00,628.55,629.68,625.57,629.36,119662.0,628.55,629.68,625.57,629.36,119662.0
2021-10-07 09:30:00,636.43,643.54,635.43,643.23,74461.0,636.43,643.54,635.43,643.23,74461.0
2021-10-07 10:00:00,643.79,648.36,642.8,646.57,102404.0,643.79,648.36,642.8,646.57,102404.0
2021-10-07 11:00:00,646.52,646.71,644.53,646.0,30606.0,646.52,646.71,644.53,646.0,30606.0
2021-10-07 12:00:00,645.92,646.16,644.7,645.79,27023.0,645.92,646.16,644.7,645.79,27023.0
2021-10-07 13:00:00,645.53,645.91,644.78,644.99,28972.0,645.53,645.91,644.78,644.99,28972.0
2021-10-07 14:00:00,645.01,645.67,641.85,642.6,74126.0,645.01,645.67,641.85,642.6,74126.0
2021-10-07 15:00:00,642.54,644.35,637.66,638.0,229385.0,642.54,644.35,637.66,638.0,229385.0
2021-10-08 09:30:00,640.0,643.66,631.66,635.32,138244.0,640.0,643.66,631.66,635.32,138244.0
2021-10-08 10:00:00,636.6,640.0,632.0,632.26,93758.0,636.6,640.0,632.0,632.26,93758.0
2021-10-08 11:00:00,632.18,634.57,627.31,627.63,64922.0,632.18,634.57,627.31,627.63,64922.0
2021-10-08 12:00:00,627.48,628.58,623.66,623.67,39696.0,627.48,628.58,623.66,623.67,39696.0
2021-10-08 13:00:00,623.7,624.73,619.89,623.53,71922.0,623.7,624.73,619.89,623.53,71922.0
2021-10-08 14:00:00,623.59,625.0,621.27,621.85,114808.0,623.59,625.0,621.27,621.85,114808.0
2021-10-08 15:00:00,621.84,623.62,616.92,617.58,264568.0,621.84,623.62,616.92,617.58,264568.0
2021-10-11 09:30:00,618.02,624.99,612.14,623.04,95903.0,618.02,624.99,612.14,623.04,95903.0
2021-10-11 10:00:00,623.2,627.31,620.8,622.19,84131.0,623.2,627.31,620.8,622.19,84131.0
2021-10-11 11:00:00,622.32,624.48,621.31,621.49,42092.0,622.32,624.48,621.31,621.49,42092.0
2021-10-11 12:00:00,621.08,623.06,619.99,623.06,36067.0,621.08,623.06,619.99,623.06,36067.0
2021-10-11 13:00:00,623.16,623.16,616.78,618.93,49388.0,623.16,623.16,616.78,618.93,49388.0
2021-10-11 14:00:00,618.71,621.09,618.41,620.69,28741.0,618.71,621.09,618.41,620.69,28741.0
2021-10-11 15:00:00,620.7,621.02,615.14,615.85,121156.0,620.7,621.02,615.14,615.85,121156.0
2021-10-12 09:30:00,622.36,628.73,620.24,623.55,81616.0,622.36,628.73,620.24,623.55,81616.0
2021-10-12 10:00:00,624.19,632.64,624.06,625.76,76364.0,624.19,632.64,624.06,625.76,76364.0
2021-10-12 11:00:00,626.52,629.26,624.89,629.08,34139.0,626.52,629.26,624.89,629.08,34139.0
2021-10-12 12:00:00,629.46,631.53,628.03,628.57,34060.0,629.46,631.53,628.03,628.57,34060.0
2021-10-12 13:00:00,628.39,629.0,626.93,626.97,18157.0,628.39,629.0,626.93,626.97,18157.0
2021-10-12 14:00:00,626.92,633.0,626.92,631.8,46197.0,626.92,633.0,626.92,631.8,46197.0
2021-10-12 15:00:00,631.29,631.4,627.18,629.13,96220.0,631.29,631.4,627.18,629.13,96220.0
2021-10-13 09:30:00,630.0,640.42,630.0,640.42,120431.0,630.0,640.42,630.0,640.42,120431.0
2021-10-13 10:00:00,640.31,641.08,634.36,635.06,103755.0,640.31,641.08,634.36,635.06,103755.0
2021-10-13 11:00:00,635.09,635.46,630.56,633.98,37861.0,635.09,635.46,630.56,633.98,37861.0
2021-10-13 12:00:00,633.69,634.93,632.87,634.53,32334.0,633.69,634.93,632.87,634.53,32334.0
2021-10-13 13:00:00,634.27,639.26,634.27,638.11,29804.0,634.27,639.26,634.27,638.11,29804.0
2021-10-13 14:00:00,637.79,640.16,635.23,635.76,26384.0,637.79,640.16,635.23,635.76,26384.0
2021-10-13 15:00:00,635.74,639.94,634.5,639.88,87753.0,635.74,639.94,634.5,639.88,87753.0
2021-10-14 09:30:00,650.0,655.08,648.59,651.73,129760.0,650.0,655.08,648.59,651.73,129760.0
2021-10-14 10:00:00,651.36,662.77,650.55,654.67,226289.0,651.36,662.77,650.55,654.67,226289.0
2021-10-14 11:00:00,654.79,658.0,654.63,657.81,46691.0,654.79,658.0,654.63,657.81,46691.0
2021-10-14 12:00:00,657.66,659.57,656.65,657.38,32692.0,657.66,659.57,656.65,657.38,32692.0
2021-10-14 13:00:00,656.68,656.91,651.63,652.3,28377.0,656.68,656.91,651.63,652.3,28377.0
2021-10-14 14:00:00,652.24,653.49,650.16,651.65,36697.0,652.24,653.49,650.16,651.65,36697.0
2021-10-14 15:00:00,651.54,653.13,650.64,653.02,95884.0,651.54,653.13,650.64,653.02,95884.0
2021-10-15 09:30:00,656.86,659.56,654.9,658.77,128341.0,656.86,659.56,654.9,658.77,128341.0
2021-10-15 10:00:00,659.08,661.25,657.03,661.02,38021.0,659.08,661.25,657.03,661.02,38021.0
2021-10-15 11:00:00,661.24,661.81,658.4,658.99,26614.0,661.24,661.81,658.4,658.99,26614.0
2021-10-15 12:00:00,658.52,663.3,658.52,662.11,33744.0,658.52,663.3,658.52,662.11,33744.0
2021-10-15 13:00:00,662.19,662.86,661.3,661.76,38248.0,662.19,662.86,661.3,661.76,38248.0
2021-10-15 14:00:00,661.89,664.98,661.71,664.75,33093.0,661.89,664.98,661.71,664.75,33093.0
2021-10-15 15:00:00,664.94,665.61,662.44,663.39,128131.0,664.94,665.61,662.44,663.39,128131.0
2021-10-18 09:30:00,663.5,665.56,659.01,660.73,36056.0,663.5,665.56,659.01,660.73,36056.0
2021-10-18 10:00:00,660.57,662.0,657.33,660.42,60273.0,660.57,662.0,657.33,660.42,60273.0
2021-10-18 11:00:00,660.42,662.12,658.48,660.94,28006.0,660.42,662.12,658.48,660.94,28006.0
2021-10-18 12:00:00,660.81,660.81,658.01,659.03,42737.0,660.81,660.81,658.01,659.03,42737.0
2021-10-18 13:00:00,658.94,661.71,658.82,661.34,58242.0,658.94,661.71,658.82,661.34,58242.0
2021-10-18 14:00:00,661.24,664.42,661.24,663.45,45006.0,661.24,664.42,661.24,663.45,45006.0
2021-10-18 15:00:00,663.52,666.3,663.14,666.22,91381.0,663.52,666.3,663.14,666.22,91381.0
2021-10-19 09:30:00,672.4,687.69,672.29,680.4,145302.0,672.4,687.69,672.29,680.4,145302.0
2021-10-19 10:00:00,679.97,686.63,678.4,682.97,139431.0,679.97,686.63,678.4,682.97,139431.0
2021-10-19 11:00:00,682.97,685.52,682.5,682.6,40929.0,682.97,685.52,682.5,682.6,40929.0
2021-10-19 12:00:00,682.72,682.72,679.76,681.54,58406.0,682.72,682.72,679.76,681.54,58406.0
2021-10-19 13:00:00,681.61,681.77,679.74,680.82,45130.0,681.61,681.77,679.74,680.82,45130.0
2021-10-19 14:00:00,680.88,682.38,676.59,678.33,72450.0,680.88,682.38,676.59,678.33,72450.0
2021-10-19 15:00:00,678.27,682.7,678.25,680.25,163168.0,678.27,682.7,678.25,680.25,163168.0
2021-10-20 09:30:00,684.23,686.73,675.49,676.68,98584.0,684.23,686.73,675.49,676.68,98584.0
2021-10-20 10:00:00,676.68,677.65,671.18,674.78,51505.0,676.68,677.65,671.18,674.78,51505.0
2021-10-20 11:00:00,674.5,679.09,673.05,678.92,28716.0,674.5,679.09,673.05,678.92,28716.0
2021-10-20 12:00:00,679.09,679.34,677.15,678.57,25073.0,679.09,679.34,677.15,678.57,25073.0
2021-10-20 13:00:00,679.12,681.04,676.53,680.91,55270.0,679.12,681.04,676.53,680.91,55270.0
2021-10-20 14:00:00,680.91,682.79,680.38,681.31,25433.0,680.91,682.79,680.38,681.31,25433.0
2021-10-20 15:00:00,681.05,681.65,679.23,681.37,90541.0,681.05,681.65,679.23,681.37,90541.0
2021-10-21 09:30:00,680.0,681.59,676.87,681.17,58871.0,680.0,681.59,676.87,681.17,58871.0
2021-10-21 10:00:00,681.29,685.2,681.0,685.16,49264.0,681.29,685.2,681.0,685.16,49264.0
2021-10-21 11:00:00,684.6,685.81,683.21,683.65,34421.0,684.6,685.81,683.21,683.65,34421.0
2021-10-21 12:00:00,683.9,687.3,683.88,687.12,24058.0,683.9,687.3,683.88,687.12,24058.0
2021-10-21 13:00:00,686.72,686.89,683.39,684.33,25121.0,686.72,686.89,683.39,684.33,25121.0
2021-10-21 14:00:00,683.87,685.45,683.76,684.45,21527.0,683.87,685.45,683.76,684.45,21527.0
2021-10-21 15:00:00,684.62,686.35,683.42,686.34,75351.0,684.62,686.35,683.42,686.34,75351.0
2021-10-22 09:30:00,686.0,691.89,683.42,691.48,76174.0,686.0,691.89,683.42,691.48,76174.0
2021-10-22 10:00:00,690.69,692.97,688.7,689.81,44125.0,690.69,692.97,688.7,689.81,44125.0
2021-10-22 11:00:00,689.85,691.33,684.17,687.7,144196.0,689.85,691.33,684.17,687.7,144196.0
2021-10-22 12:00:00,687.0,691.01,684.96,689.29,77575.0,687.0,691.01,684.96,689.29,77575.0
2021-10-22 13:00:00,688.86,690.05,687.76,688.09,24445.0,688.86,690.05,687.76,688.09,24445.0
2021-10-22 14:00:00,688.12,691.13,687.74,689.01,42114.0,688.12,691.13,687.74,689.01,42114.0
2021-10-22 15:00:00,689.01,689.27,685.85,686.51,115797.0,689.01,689.27,685.85,686.51,115797.0
2021-10-25 09:30:00,686.65,693.25,684.5,687.41,48541.0,686.65,693.25,684.5,687.41,48541.0
2021-10-25 10:00:00,688.04,691.71,686.08,691.08,45720.0,688.04,691.71,686.08,691.08,45720.0
2021-10-25 11:00:00,691.19,693.46,690.53,692.64,26084.0,691.19,693.46,690.53,692.64,26084.0
2021-10-25 12:00:00,692.37,693.47,690.98,690.98,29624.0,692.37,693.47,690.98,690.98,29624.0
2021-10-25 13:00:00,691.29,691.52,689.45,690.05,22447.0,691.29,691.52,689.45,690.05,22447.0
2021-10-25 14:00:00,690.08,692.01,689.66,691.45,20401.0,690.08,692.01,689.66,691.45,20401.0
2021-10-25 15:00:00,691.63,692.84,688.58,689.5,48039.0,691.63,692.84,688.58,689.5,48039.0
2021-10-26 09:30:00,692.69,693.0,687.96,689.42,45277.0,692.69,693.0,687.96,689.42,45277.0
2021-10-26 10:00:00,689.98,691.15,684.0,688.05,82069.0,689.98,691.15,684.0,688.05,82069.0
2021-10-26 11:00:00,687.92,691.11,686.8,689.0,27932.0,687.92,691.11,686.8,689.0,27932.0
2021-10-26 12:00:00,688.68,689.09,680.97,682.35,40648.0,688.68,689.09,680.97,682.35,40648.0
2021-10-26 13:00:00,682.43,684.24,680.01,680.63,58676.0,682.43,684.24,680.01,680.63,58676.0
2021-10-26 14:00:00,680.69,681.41,676.25,678.19,67441.0,680.69,681.41,676.25,678.19,67441.0
2021-10-26 15:00:00,678.28,679.91,675.55,677.08,165396.0,678.28,679.91,675.55,677.08,165396.0
2021-10-27 09:30:00,675.7,684.83,673.8,681.56,67522.0,675.7,684.83,673.8,681.56,67522.0
2021-10-27 10:00:00,682.23,682.95,669.33,669.62,112587.0,682.23,682.95,669.33,669.62,112587.0
2021-10-27 11:00:00,669.35,672.74,668.05,670.17,78428.0,669.35,672.74,668.05,670.17,78428.0
2021-10-27 12:00:00,670.05,672.84,667.33,672.5,58243.0,670.05,672.84,667.33,672.5,58243.0
2021-10-27 13:00:00,672.25,675.21,671.79,673.8,57895.0,672.25,675.21,671.79,673.8,57895.0
2021-10-27 14:00:00,673.98,674.76,670.96,673.29,116379.0,673.98,674.76,670.96,673.29,116379.0
2021-10-27 15:00:00,673.14,673.86,663.61,665.0,223259.0,673.14,673.86,663.61,665.0,223259.0
2021-10-28 09:30:00,671.51,694.0,671.3,677.75,315191.0,671.51,694.0,671.3,677.75,315191.0
2021-10-28 10:00:00,677.89,689.54,672.81,681.56,273526.0,677.89,689.54,672.81,681.56,273526.0
2021-10-28 11:00:00,682.2,687.39,681.73,686.04,66701.0,682.2,687.39,681.73,686.04,66701.0
2021-10-28 12:00:00,686.44,692.0,686.23,688.58,114773.0,686.44,692.0,686.23,688.58,114773.0
2021-10-28 13:00:00,688.82,693.32,687.4,690.8,76126.0,688.82,693.32,687.4,690.8,76126.0
2021-10-28 14:00:00,690.89,693.03,684.88,686.03,73756.0,690.89,693.03,684.88,686.03,73756.0
2021-10-28 15:00:00,686.02,691.93,685.53,687.71,175221.0,686.02,691.93,685.53,687.71,175221.0
2021-10-29 09:30:00,686.35,692.54,685.01,688.48,81002.0,686.35,692.54,685.01,688.48,81002.0
2021-10-29 10:00:00,687.68,690.07,682.55,684.3,83187.0,687.68,690.07,682.55,684.3,83187.0
2021-10-29 11:00:00,683.5,689.32,682.15,689.19,72540.0,683.5,689.32,682.15,689.19,72540.0
2021-10-29 12:00:00,689.09,693.93,688.23,693.77,50952.0,689.09,693.93,688.23,693.77,50952.0
2021-10-29 13:00:00,693.58,696.38,691.69,694.37,60170.0,693.58,696.38,691.69,694.37,60170.0
2021-10-29 14:00:00,694.24,695.46,693.13,694.93,36359.0,694.24,695.46,693.13,694.93,36359.0
2021-10-29 15:00:00,695.45,698.43,694.85,697.81,121742.0,695.45,698.43,694.85,697.81,121742.0
2021-11-01 09:30:00,700.0,704.82,697.49,698.08,94591.0,700.0,704.82,697.49,698.08,94591.0
2021-11-01 10:00:00,697.98,698.72,686.11,686.72,58296.0,697.98,698.72,686.11,686.72,58296.0
2021-11-01 11:00:00,686.76,687.49,677.85,681.19,72725.0,686.76,687.49,677.85,681.19,72725.0
2021-11-01 12:00:00,681.11,685.16,680.32,681.68,61565.0,681.11,685.16,680.32,681.68,61565.0
2021-11-01 13:00:00,681.74,681.82,676.66,679.32,77104.0,681.74,681.82,676.66,679.32,77104.0
2021-11-01 14:00:00,679.52,680.99,677.06,677.68,68860.0,679.52,680.99,677.06,677.68,68860.0
2021-11-01 15:00:00,677.8,682.35,677.66,682.22,144373.0,677.8,682.35,677.66,682.22,144373.0
2021-11-02 09:30:00,685.99,687.44,683.89,684.53,42497.0,685.99,687.44,683.89,684.53,42497.0
2021-11-02 10:00:00,685.57,687.5,680.5,684.88,45116.0,685.57,687.5,680.5,684.88,45116.0
2021-11-02 11:00:00,684.88,685.44,682.0,682.66,32644.0,684.88,685.44,682.0,682.66,32644.0
2021-11-02 12:00:00,682.67,685.0,682.15,684.8,41466.0,682.67,685.0,682.15,684.8,41466.0
2021-11-02 13:00:00,684.81,686.87,684.0,686.84,36499.0,684.81,686.87,684.0,686.84,36499.0
2021-11-02 14:00:00,686.58,686.8,682.75,684.67,22401.0,686.58,686.8,682.75,684.67,22401.0
2021-11-02 15:00:00,684.51,686.76,683.48,686.7,70993.0,684.51,686.76,683.48,686.7,70993.0
2021-11-03 09:30:00,689.1,689.1,675.56,675.56,40791.0,689.1,689.1,675.56,675.56,40791.0
2021-11-03 10:00:00,676.85,677.78,672.22,677.12,30463.0,676.85,677.78,672.22,677.12,30463.0
2021-11-03 11:00:00,677.63,679.55,675.57,678.26,26503.0,677.63,679.55,675.57,678.26,26503.0
2021-11-03 12:00:00,678.32,683.87,677.89,683.81,43578.0,678.32,683.87,677.89,683.81,43578.0
2021-11-03 13:00:00,683.79,684.65,681.94,681.94,29308.0,683.79,684.65,681.94,681.94,29308.0
2021-11-03 14:00:00,681.9,686.64,680.44,685.85,31023.0,681.9,686.64,680.44,685.85,31023.0
2021-11-03 15:00:00,685.8,688.19,684.85,687.19,64532.0,685.8,688.19,684.85,687.19,64532.0
2021-11-04 09:30:00,690.0,699.47,689.14,697.96,51988.0,690.0,699.47,689.14,697.96,51988.0
2021-11-04 10:00:00,698.47,707.6,698.26,704.67,158140.0,698.47,707.6,698.26,704.67,158140.0
2021-11-04 11:00:00,704.45,705.58,700.43,703.24,59678.0,704.45,705.58,700.43,703.24,59678.0
2021-11-04 12:00:00,703.67,704.15,700.07,700.42,26776.0,703.67,704.15,700.07,700.42,26776.0
2021-11-04 13:00:00,700.01,700.16,697.23,699.4,29486.0,700.01,700.16,697.23,699.4,29486.0
2021-11-04 14:00:00,699.48,699.96,697.49,699.28,15093.0,699.48,699.96,697.49,699.28,15093.0
2021-11-04 15:00:00,698.97,701.79,698.04,701.75,71274.0,698.97,701.79,698.04,701.75,71274.0
2021-11-05 09:30:00,702.0,702.74,697.45,700.4,52326.0,702.0,702.74,697.45,700.4,52326.0
2021-11-05 10:00:00,701.05,702.54,692.4,692.93,41028.0,701.05,702.54,692.4,692.93,41028.0
2021-11-05 11:00:00,693.38,694.25,689.57,693.76,38218.0,693.38,694.25,689.57,693.76,38218.0
2021-11-05 12:00:00,694.13,694.78,689.81,690.46,18893.0,694.13,694.78,689.81,690.46,18893.0
2021-11-05 13:00:00,690.24,691.11,686.89,690.18,27670.0,690.24,691.11,686.89,690.18,27670.0
2021-11-05 14:00:00,690.51,692.22,690.46,691.98,17254.0,690.51,692.22,690.46,691.98,17254.0
2021-11-05 15:00:00,691.43,693.42,690.28,691.76,39839.0,691.43,693.42,690.28,691.76,39839.0
2021-11-08 09:30:00,693.72,696.59,689.15,692.36,40909.0,693.72,696.59,689.15,692.36,40909.0
2021-11-08 10:00:00,691.52,694.35,690.45,693.61,32937.0,691.52,694.35,690.45,693.61,32937.0
2021-11-08 11:00:00,694.1,694.32,690.2,691.81,27981.0,694.1,694.32,690.2,691.81,27981.0
2021-11-08 12:00:00,691.7,692.09,689.46,690.42,23131.0,691.7,692.09,689.46,690.42,23131.0
2021-11-08 13:00:00,690.67,692.92,690.51,692.56,18285.0,690.67,692.92,690.51,692.56,18285.0
2021-11-08 14:00:00,693.08,694.73,692.02,694.51,14763.0,693.08,694.73,692.02,694.51,14763.0
2021-11-08 15:00:00,694.3,694.33,690.59,692.53,35776.0,694.3,694.33,690.59,692.53,35776.0
2021-11-09 09:30:00,695.31,697.28,685.6,685.86,42710.0,695.31,697.28,685.6,685.86,42710.0
2021-11-09 10:00:00,686.88,693.27,686.41,691.75,27216.0,686.88,693.27,686.41,691.75,27216.0
2021-11-09 11:00:00,692.22,693.24,690.15,690.35,25910.0,692.22,693.24,690.15,690.35,25910.0
2021-11-09 12:00:00,690.51,692.99,690.0,691.36,11384.0,690.51,692.99,690.0,691.36,11384.0
2021-11-09 13:00:00,691.53,692.42,688.89,689.08,10603.0,691.53,692.42,688.89,689.08,10603.0
2021-11-09 14:00:00,689.13,692.62,689.13,692.15,13235.0,689.13,692.62,689.13,692.15,13235.0
2021-11-09 15:00:00,692.11,693.2,690.41,691.26,59859.0,692.11,693.2,690.41,691.26,59859.0
2021-11-10 09:30:00,686.79,687.67,680.67,684.14,45682.0,686.79,687.67,680.67,684.14,45682.0
2021-11-10 10:00:00,683.66,687.93,681.28,684.28,49438.0,683.66,687.93,681.28,684.28,49438.0
2021-11-10 11:00:00,684.47,685.9,675.4,675.85,40410.0,684.47,685.9,675.4,675.85,40410.0
2021-11-10 12:00:00,675.95,677.09,675.14,677.08,34527.0,675.95,677.09,675.14,677.08,34527.0
2021-11-10 13:00:00,676.97,677.64,666.69,668.24,150393.0,676.97,677.64,666.69,668.24,150393.0
2021-11-10 14:00:00,668.4,671.71,663.82,667.82,171798.0,668.4,671.71,663.82,667.82,171798.0
2021-11-10 15:00:00,667.93,672.7,667.92,670.91,131689.0,667.93,672.7,667.92,670.91,131689.0
2021-11-11 09:30:00,679.69,681.34,676.01,678.06,48286.0,679.69,681.34,676.01,678.06,48286.0
2021-11-11 10:00:00,679.02,679.02,674.02,677.06,39537.0,679.02,679.02,674.02,677.06,39537.0
2021-11-11 11:00:00,676.35,677.52,673.89,675.38,42887.0,676.35,677.52,673.89,675.38,42887.0
2021-11-11 12:00:00,675.34,678.45,675.18,678.44,29041.0,675.34,678.45,675.18,678.44,29041.0
2021-11-11 13:00:00,677.96,679.05,677.51,678.52,29130.0,677.96,679.05,677.51,678.52,29130.0
2021-11-11 14:00:00,678.63,680.74,678.52,679.37,45499.0,678.63,680.74,678.52,679.37,45499.0
2021-11-11 15:00:00,679.33,680.5,678.6,679.35,114457.0,679.33,680.5,678.6,679.35,114457.0
2021-11-12 09:30:00,685.0,688.76,681.43,684.02,98323.0,685.0,688.76,681.43,684.02,98323.0
2021-11-12 10:00:00,683.75,686.65,682.26,685.97,26719.0,683.75,686.65,682.26,685.97,26719.0
2021-11-12 11:00:00,686.14,687.79,685.05,685.37,50363.0,686.14,687.79,685.05,685.37,50363.0
2021-11-12 12:00:00,685.73,687.22,685.73,686.06,29843.0,685.73,687.22,685.73,686.06,29843.0
2021-11-12 13:00:00,685.76,688.86,685.76,688.86,33547.0,685.76,688.86,685.76,688.86,33547.0
2021-11-12 14:00:00,688.69,688.8,687.43,688.1,41142.0,688.69,688.8,687.43,688.1,41142.0
2021-11-12 15:00:00,688.1,691.74,687.75,691.34,247276.0,688.1,691.74,687.75,691.34,247276.0
2021-11-15 09:30:00,689.46,689.9,680.05,683.56,44520.0,689.46,689.9,680.05,683.56,44520.0
2021-11-15 10:00:00,683.47,684.49,679.16,682.93,64265.0,683.47,684.49,679.16,682.93,64265.0
2021-11-15 11:00:00,683.35,686.61,681.25,683.27,58429.0,683.35,686.61,681.25,683.27,58429.0
2021-11-15 12:00:00,683.31,684.64,679.76,680.43,40232.0,683.31,684.64,679.76,680.43,40232.0
2021-11-15 13:00:00,680.5,682.74,679.85,680.47,32363.0,680.5,682.74,679.85,680.47,32363.0
2021-11-15 14:00:00,680.34,682.79,678.71,682.13,36011.0,680.34,682.79,678.71,682.13,36011.0
2021-11-15 15:00:00,682.32,684.3,681.78,682.14,107433.0,682.32,684.3,681.78,682.14,107433.0
2021-11-16 09:30:00,684.99,687.93,682.1,686.86,22432.0,684.99,687.93,682.1,686.86,22432.0
2021-11-16 10:00:00,686.69,688.42,683.65,686.0,50811.0,686.69,688.42,683.65,686.0,50811.0
2021-11-16 11:00:00,686.0,689.43,685.74,686.53,43116.0,686.0,689.43,685.74,686.53,43116.0
2021-11-16 12:00:00,686.15,686.42,684.7,685.91,22013.0,686.15,686.42,684.7,685.91,22013.0
2021-11-16 13:00:00,685.66,689.17,685.65,689.08,24062.0,685.66,689.17,685.65,689.08,24062.0
2021-11-16 14:00:00,689.0,689.88,688.23,689.35,41164.0,689.0,689.88,688.23,689.35,41164.0
2021-11-16 15:00:00,689.58,692.56,687.69,692.54,114293.0,689.58,692.56,687.69,692.54,114293.0
2021-11-17 09:30:00,694.33,695.61,685.63,687.35,45609.0,694.33,695.61,685.63,687.35,45609.0
2021-11-17 10:00:00,687.52,692.22,686.68,690.73,54560.0,687.52,692.22,686.68,690.73,54560.0
2021-11-17 11:00:00,690.89,691.84,688.35,691.82,19306.0,690.89,691.84,688.35,691.82,19306.0
2021-11-17 12:00:00,691.99,692.36,686.33,687.1,23987.0,691.99,692.36,686.33,687.1,23987.0
2021-11-17 13:00:00,687.08,691.78,687.01,691.63,23450.0,687.08,691.78,687.01,691.63,23450.0
2021-11-17 14:00:00,691.51,691.98,688.38,688.66,32275.0,691.51,691.98,688.38,688.66,32275.0
2021-11-17 15:00:00,688.56,688.65,683.9,684.93,65779.0,688.56,688.65,683.9,684.93,65779.0
2021-11-18 09:30:00,682.47,684.0,676.64,679.11,56924.0,682.47,684.0,676.64,679.11,56924.0
2021-11-18 10:00:00,679.58,680.24,674.14,677.76,40310.0,679.58,680.24,674.14,677.76,40310.0
2021-11-18 11:00:00,678.04,682.36,677.85,680.74,38890.0,678.04,682.36,677.85,680.74,38890.0
2021-11-18 12:00:00,680.42,684.56,679.57,680.73,28414.0,680.42,684.56,679.57,680.73,28414.0
2021-11-18 13:00:00,680.57,683.17,680.06,680.11,18243.0,680.57,683.17,680.06,680.11,18243.0
2021-11-18 14:00:00,680.0,681.38,678.0,678.41,65380.0,680.0,681.38,678.0,678.41,65380.0
2021-11-18 15:00:00,678.19,679.03,675.76,675.84,98283.0,678.19,679.03,675.76,675.84,98283.0
2021-11-19 09:30:00,680.31,687.26,676.19,687.25,118056.0,680.31,687.26,676.19,687.25,118056.0
2021-11-19 10:00:00,687.02,687.02,681.98,684.0,92490.0,687.02,687.02,681.98,684.0,92490.0
2021-11-19 11:00:00,684.0,685.01,680.75,682.75,57539.0,684.0,685.01,680.75,682.75,57539.0
2021-11-19 12:00:00,683.01,684.43,680.78,683.46,71222.0,683.01,684.43,680.78,683.46,71222.0
2021-11-19 13:00:00,683.37,683.78,676.5,677.59,51215.0,683.37,683.78,676.5,677.59,51215.0
2021-11-19 14:00:00,677.8,678.19,675.19,675.29,45028.0,677.8,678.19,675.19,675.29,45028.0
2021-11-19 15:00:00,675.47,677.15,674.18,675.96,141290.0,675.47,677.15,674.18,675.96,141290.0
2021-11-22 09:30:00,675.71,682.4,675.5,679.21,40906.0,675.71,682.4,675.5,679.21,40906.0
2021-11-22 10:00:00,679.02,683.96,670.8,673.16,67829.0,679.02,683.96,670.8,673.16,67829.0
2021-11-22 11:00:00,673.16,673.73,651.36,655.62,136742.0,673.16,673.73,651.36,655.62,136742.0
2021-11-22 12:00:00,655.12,662.38,651.93,660.67,73897.0,655.12,662.38,651.93,660.67,73897.0
2021-11-22 13:00:00,660.63,663.97,659.11,661.7,24344.0,660.63,663.97,659.11,661.7,24344.0
2021-11-22 14:00:00,661.65,667.58,661.4,665.75,27353.0,661.65,667.58,661.4,665.75,27353.0
2021-11-22 15:00:00,665.72,668.17,656.22,656.27,109332.0,665.72,668.17,656.22,656.27,109332.0
2021-11-23 09:30:00,650.32,654.43,636.46,652.46,128794.0,650.32,654.43,636.46,652.46,128794.0
2021-11-23 10:00:00,652.05,653.35,630.55,630.62,157568.0,652.05,653.35,630.55,630.62,157568.0
2021-11-23 11:00:00,631.08,644.26,630.8,636.94,115010.0,631.08,644.26,630.8,636.94,115010.0
2021-11-23 12:00:00,636.76,639.27,632.33,632.97,70695.0,636.76,639.27,632.33,632.97,70695.0
2021-11-23 13:00:00,633.21,635.85,630.41,633.21,129157.0,633.21,635.85,630.41,633.21,129157.0
2021-11-23 14:00:00,633.17,634.51,627.41,632.42,101035.0,633.17,634.51,627.41,632.42,101035.0
2021-11-23 15:00:00,632.2,637.38,631.56,636.91,309354.0,632.2,637.38,631.56,636.91,309354.0
2021-11-24 09:30:00,629.96,635.62,624.14,635.23,53115.0,629.96,635.62,624.14,635.23,53115.0
2021-11-24 10:00:00,635.39,642.58,632.23,640.1,67230.0,635.39,642.58,632.23,640.1,67230.0
2021-11-24 11:00:00,639.55,645.7,638.47,644.13,49074.0,639.55,645.7,638.47,644.13,49074.0
2021-11-24 12:00:00,644.36,645.95,642.57,645.03,24018.0,644.36,645.95,642.57,645.03,24018.0
2021-11-24 13:00:00,645.06,647.71,644.37,644.37,24227.0,645.06,647.71,644.37,644.37,24227.0
2021-11-24 14:00:00,644.22,647.49,642.43,646.97,24070.0,644.22,647.49,642.43,646.97,24070.0
2021-11-24 15:00:00,646.72,649.42,646.01,649.31,89647.0,646.72,649.42,646.01,649.31,89647.0
2021-11-26 09:30:00,644.51,661.07,644.51,657.28,64939.0,644.51,661.07,644.51,657.28,64939.0
2021-11-26 10:00:00,656.76,657.63,648.47,650.75,77181.0,656.76,657.63,648.47,650.75,77181.0
2021-11-26 11:00:00,650.34,653.25,648.12,651.62,65981.0,650.34,653.25,648.12,651.62,65981.0
2021-11-26 12:00:00,651.38,655.48,646.54,650.57,115740.0,651.38,655.48,646.54,650.57,115740.0
2021-11-29 09:30:00,659.63,661.36,651.11,659.58,49812.0,659.63,661.36,651.11,659.58,49812.0
2021-11-29 10:00:00,659.65,664.88,657.68,664.45,63458.0,659.65,664.88,657.68,664.45,63458.0
2021-11-29 11:00:00,663.54,668.6,662.27,667.65,49532.0,663.54,668.6,662.27,667.65,49532.0
2021-11-29 12:00:00,667.91,672.11,666.64,671.87,78366.0,667.91,672.11,666.64,671.87,78366.0
2021-11-29 13:00:00,671.85,674.85,671.39,674.64,57889.0,671.85,674.85,671.39,674.64,57889.0
2021-11-29 14:00:00,674.58,674.88,671.64,672.83,32925.0,674.58,674.88,671.64,672.83,32925.0
2021-11-29 15:00:00,672.6,676.5,671.34,672.5,144189.0,672.6,676.5,671.34,672.5,144189.0
2021-11-30 09:30:00,674.63,679.62,671.0,675.46,67609.0,674.63,679.62,671.0,675.46,67609.0
2021-11-30 10:00:00,676.11,677.91,659.81,661.36,106151.0,676.11,677.91,659.81,661.36,106151.0
2021-11-30 11:00:00,661.76,666.4,658.26,660.68,131146.0,661.76,666.4,658.26,660.68,131146.0
2021-11-30 12:00:00,660.0,660.64,655.22,655.61,67503.0,660.0,660.64,655.22,655.61,67503.0
2021-11-30 13:00:00,656.48,657.76,654.38,657.3,47852.0,656.48,657.76,654.38,657.3,47852.0
2021-11-30 14:00:00,656.81,657.15,647.72,648.93,80848.0,656.81,657.15,647.72,648.93,80848.0
2021-11-30 15:00:00,649.03,649.75,642.64,647.49,316991.0,649.03,649.75,642.64,647.49,316991.0
2021-12-01 09:30:00,650.36,657.96,632.03,636.0,108556.0,650.36,657.96,632.03,636.0,108556.0
2021-12-01 10:00:00,637.34,639.69,627.31,633.47,105350.0,637.34,639.69,627.31,633.47,105350.0
2021-12-01 11:00:00,634.53,638.25,632.26,632.26,94646.0,634.53,638.25,632.26,632.26,94646.0
2021-12-01 12:00:00,632.39,634.25,617.69,617.77,136201.0,632.39,634.25,617.69,617.77,136201.0
2021-12-01 13:00:00,617.69,619.85,612.43,616.42,133223.0,617.69,619.85,612.43,616.42,133223.0
2021-12-01 14:00:00,616.42,617.0,605.66,607.86,156478.0,616.42,617.0,605.66,607.86,156478.0
2021-12-01 15:00:00,607.89,608.97,599.34,599.36,433467.0,607.89,608.97,599.34,599.36,433467.0
2021-12-02 09:30:00,599.57,617.56,598.63,613.63,96894.0,599.57,617.56,598.63,613.63,96894.0
2021-12-02 10:00:00,614.08,617.73,602.84,610.5,158626.0,614.08,617.73,602.84,610.5,158626.0
2021-12-02 11:00:00,609.91,618.7,607.94,614.85,92229.0,609.91,618.7,607.94,614.85,92229.0
2021-12-02 12:00:00,614.42,622.42,613.2,619.85,67925.0,614.42,622.42,613.2,619.85,67925.0
2021-12-02 13:00:00,619.67,620.33,615.18,619.47,77839.0,619.67,620.33,615.18,619.47,77839.0
2021-12-02 14:00:00,619.7,621.99,618.92,621.34,71265.0,619.7,621.99,618.92,621.34,71265.0
2021-12-02 15:00:00,621.71,625.8,620.42,623.46,170914.0,621.71,625.8,620.42,623.46,170914.0
2021-12-03 09:30:00,627.69,628.76,612.45,613.04,90589.0,627.69,628.76,612.45,613.04,90589.0
2021-12-03 10:00:00,613.69,616.1,601.42,606.89,210043.0,613.69,616.1,601.42,606.89,210043.0
2021-12-03 11:00:00,606.83,607.13,596.01,596.53,148501.0,606.83,607.13,596.01,596.53,148501.0
2021-12-03 12:00:00,596.9,606.72,593.16,604.15,181185.0,596.9,606.72,593.16,604.15,181185.0
2021-12-03 13:00:00,603.45,606.67,596.77,600.36,119632.0,603.45,606.67,596.77,600.36,119632.0
2021-12-03 14:00:00,600.78,607.68,600.23,602.84,67048.0,600.78,607.68,600.23,602.84,67048.0
2021-12-03 15:00:00,603.22,614.5,600.31,613.12,204582.0,603.22,614.5,600.31,613.12,204582.0
2021-12-06 09:30:00,601.58,607.63,594.05,602.03,86002.0,601.58,607.63,594.05,602.03,86002.0
2021-12-06 10:00:00,602.09,618.71,598.03,612.17,141771.0,602.09,618.71,598.03,612.17,141771.0
2021-12-06 11:00:00,611.76,615.92,608.64,613.19,72998.0,611.76,615.92,608.64,613.19,72998.0
2021-12-06 12:00:00,613.15,617.3,610.35,615.57,59406.0,613.15,617.3,610.35,615.57,59406.0
2021-12-06 13:00:00,616.21,619.66,615.06,615.81,84094.0,616.21,619.66,615.06,615.81,84094.0
2021-12-06 14:00:00,615.82,617.92,612.54,613.75,68306.0,615.82,617.92,612.54,613.75,68306.0
2021-12-06 15:00:00,613.37,618.41,612.3,616.16,191151.0,613.37,618.41,612.3,616.16,191151.0
2021-12-07 09:30:00,630.99,645.37,630.0,645.37,66174.0,630.99,645.37,630.0,645.37,66174.0
2021-12-07 10:00:00,645.55,650.7,643.02,648.96,89274.0,645.55,650.7,643.02,648.96,89274.0
2021-12-07 11:00:00,648.43,656.8,648.34,656.68,104891.0,648.43,656.8,648.34,656.68,104891.0
2021-12-07 12:00:00,656.92,663.22,655.76,662.88,83119.0,656.92,663.22,655.76,662.88,83119.0
2021-12-07 13:00:00,662.88,668.16,662.05,666.41,104503.0,662.88,668.16,662.05,666.41,104503.0
2021-12-07 14:00:00,666.24,666.96,660.88,662.87,102757.0,666.24,666.96,660.88,662.87,102757.0
2021-12-07 15:00:00,662.93,664.86,658.52,663.38,343160.0,662.93,664.86,658.52,663.38,343160.0
2021-12-08 09:30:00,660.0,665.97,651.05,661.46,68754.0,660.0,665.97,651.05,661.46,68754.0
2021-12-08 10:00:00,658.8,669.27,656.48,667.0,60647.0,658.8,669.27,656.48,667.0,60647.0
2021-12-08 11:00:00,666.28,669.75,664.55,667.82,47784.0,666.28,669.75,664.55,667.82,47784.0
2021-12-08 12:00:00,668.22,669.72,666.74,669.4,34846.0,668.22,669.72,666.74,669.4,34846.0
2021-12-08 13:00:00,669.82,672.97,668.93,670.15,46170.0,669.82,672.97,668.93,670.15,46170.0
2021-12-08 14:00:00,669.67,669.95,665.36,667.13,21817.0,669.67,669.95,665.36,667.13,21817.0
2021-12-08 15:00:00,667.09,667.49,665.0,665.92,114984.0,667.09,667.49,665.0,665.92,114984.0
2021-12-09 09:30:00,666.0,669.12,653.7,655.12,43682.0,666.0,669.12,653.7,655.12,43682.0
2021-12-09 10:00:00,655.11,660.22,652.3,654.0,39114.0,655.11,660.22,652.3,654.0,39114.0
2021-12-09 11:00:00,654.41,659.52,651.25,652.46,35479.0,654.41,659.52,651.25,652.46,35479.0
2021-12-09 12:00:00,652.6,654.27,649.3,653.64,38841.0,652.6,654.27,649.3,653.64,38841.0
2021-12-09 13:00:00,653.61,654.49,648.54,650.67,47119.0,653.61,654.49,648.54,650.67,47119.0
2021-12-09 14:00:00,650.78,651.97,648.8,651.41,51177.0,650.78,651.97,648.8,651.41,51177.0
2021-12-09 15:00:00,650.99,651.41,641.25,642.18,273615.0,650.99,651.41,641.25,642.18,273615.0
2021-12-10 09:30:00,647.19,658.18,640.2,644.35,53059.0,647.19,658.18,640.2,644.35,53059.0
2021-12-10 10:00:00,644.04,655.24,644.03,647.8,90678.0,644.04,655.24,644.03,647.8,90678.0
2021-12-10 11:00:00,648.39,649.74,642.88,646.36,55624.0,648.39,649.74,642.88,646.36,55624.0
2021-12-10 12:00:00,646.16,647.73,643.42,647.63,24319.0,646.16,647.73,643.42,647.63,24319.0
2021-12-10 13:00:00,647.23,647.69,643.4,643.4,29527.0,647.23,647.69,643.4,643.4,29527.0
2021-12-10 14:00:00,643.88,644.29,641.46,642.69,48300.0,643.88,644.29,641.46,642.69,48300.0
2021-12-10 15:00:00,642.41,647.34,642.14,647.26,66240.0,642.41,647.34,642.14,647.26,66240.0
2021-12-13 09:30:00,644.65,659.67,644.04,658.2,55443.0,644.65,659.67,644.04,658.2,55443.0
2021-12-13 10:00:00,657.61,659.56,650.05,652.91,39533.0,657.61,659.56,650.05,652.91,39533.0
2021-12-13 11:00:00,653.0,655.03,646.03,647.95,43589.0,653.0,655.03,646.03,647.95,43589.0
2021-12-13 12:00:00,647.3,650.4,642.67,648.5,27225.0,647.3,650.4,642.67,648.5,27225.0
2021-12-13 13:00:00,648.17,654.42,648.09,654.42,27456.0,648.17,654.42,648.09,654.42,27456.0
2021-12-13 14:00:00,653.98,656.62,651.8,656.35,46730.0,653.98,656.62,651.8,656.35,46730.0
2021-12-13 15:00:00,656.31,661.17,655.57,656.21,188204.0,656.31,661.17,655.57,656.21,188204.0
2021-12-14 09:30:00,642.09,646.9,631.06,634.26,72455.0,642.09,646.9,631.06,634.26,72455.0
2021-12-14 10:00:00,634.87,635.58,623.8,624.87,85468.0,634.87,635.58,623.8,624.87,85468.0
2021-12-14 11:00:00,625.02,628.33,619.02,620.88,82929.0,625.02,628.33,619.02,620.88,82929.0
2021-12-14 12:00:00,620.81,620.89,612.56,613.13,89459.0,620.81,620.89,612.56,613.13,89459.0
2021-12-14 13:00:00,612.85,616.08,607.19,608.48,102512.0,612.85,616.08,607.19,608.48,102512.0
2021-12-14 14:00:00,608.63,616.39,607.48,616.37,158598.0,608.63,616.39,607.48,616.37,158598.0
2021-12-14 15:00:00,616.46,628.41,616.23,624.37,288033.0,616.46,628.41,616.23,624.37,288033.0
2021-12-15 09:30:00,626.66,632.58,624.57,629.9,58752.0,626.66,632.58,624.57,629.9,58752.0
2021-12-15 10:00:00,629.3,640.38,628.26,633.9,116515.0,629.3,640.38,628.26,633.9,116515.0
2021-12-15 11:00:00,633.8,634.54,627.8,628.31,69181.0,633.8,634.54,627.8,628.31,69181.0
2021-12-15 12:00:00,629.11,629.66,624.69,626.88,40904.0,629.11,629.66,624.69,626.88,40904.0
2021-12-15 13:00:00,627.24,631.98,627.24,631.87,42749.0,627.24,631.98,627.24,631.87,42749.0
2021-12-15 14:00:00,631.53,642.86,627.87,633.45,214806.0,631.53,642.86,627.87,633.45,214806.0
2021-12-15 15:00:00,633.17,648.07,632.98,646.99,354894.0,633.17,648.07,632.98,646.99,354894.0
2021-12-16 09:30:00,639.39,643.8,635.0,639.69,88803.0,639.39,643.8,635.0,639.69,88803.0
2021-12-16 10:00:00,639.58,639.58,629.29,631.16,109748.0,639.58,639.58,629.29,631.16,109748.0
2021-12-16 11:00:00,631.6,631.6,615.71,616.53,89415.0,631.6,631.6,615.71,616.53,89415.0
2021-12-16 12:00:00,617.16,617.53,608.97,608.97,82607.0,617.16,617.53,608.97,608.97,82607.0
2021-12-16 13:00:00,609.41,619.55,608.05,616.93,80793.0,609.41,619.55,608.05,616.93,80793.0
2021-12-16 14:00:00,616.24,617.37,606.69,609.83,101345.0,616.24,617.37,606.69,609.83,101345.0
2021-12-16 15:00:00,609.77,610.28,607.14,609.38,208648.0,609.77,610.28,607.14,609.38,208648.0
2021-12-17 09:30:00,596.7,605.96,587.1,600.95,320825.0,596.7,605.96,587.1,600.95,320825.0
2021-12-17 10:00:00,600.33,606.58,587.02,605.14,243765.0,600.33,606.58,587.02,605.14,243765.0
2021-12-17 11:00:00,605.0,608.0,598.49,602.3,110694.0,605.0,608.0,598.49,602.3,110694.0
2021-12-17 12:00:00,602.2,611.15,601.35,605.88,66750.0,602.2,611.15,601.35,605.88,66750.0
2021-12-17 13:00:00,606.14,609.19,605.03,608.51,65976.0,606.14,609.19,605.03,608.51,65976.0
2021-12-17 14:00:00,608.5,608.67,604.07,606.18,107487.0,608.5,608.67,604.07,606.18,107487.0
2021-12-17 15:00:00,606.0,620.65,601.98,618.47,510874.0,606.0,620.65,601.98,618.47,510874.0
2021-12-20 09:30:00,605.0,613.55,601.22,613.55,66772.0,605.0,613.55,601.22,613.55,66772.0
2021-12-20 10:00:00,612.16,614.06,608.68,610.92,49531.0,612.16,614.06,608.68,610.92,49531.0
2021-12-20 11:00:00,610.92,611.58,603.64,608.91,63149.0,610.92,611.58,603.64,608.91,63149.0
2021-12-20 12:00:00,608.58,609.0,602.91,603.78,35156.0,608.58,609.0,602.91,603.78,35156.0
2021-12-20 13:00:00,604.06,605.51,601.58,605.18,53960.0,604.06,605.51,601.58,605.18,53960.0
2021-12-20 14:00:00,605.21,606.75,602.12,604.68,36167.0,605.21,606.75,602.12,604.68,36167.0
2021-12-20 15:00:00,605.08,606.48,601.26,605.59,114863.0,605.08,606.48,601.26,605.59,114863.0
2021-12-21 09:30:00,612.5,616.0,605.0,608.84,61281.0,612.5,616.0,605.0,608.84,61281.0
2021-12-21 10:00:00,608.32,621.94,608.21,621.28,97007.0,608.32,621.94,608.21,621.28,97007.0
2021-12-21 11:00:00,621.35,623.64,618.53,622.52,48818.0,621.35,623.64,618.53,622.52,48818.0
2021-12-21 12:00:00,622.69,627.95,621.54,627.95,31726.0,622.69,627.95,621.54,627.95,31726.0
2021-12-21 13:00:00,627.38,631.9,625.11,631.9,44597.0,627.38,631.9,625.11,631.9,44597.0
2021-12-21 14:00:00,631.84,635.34,629.36,635.1,47586.0,631.84,635.34,629.36,635.1,47586.0
2021-12-21 15:00:00,635.09,635.27,626.64,631.78,195666.0,635.09,635.27,626.64,631.78,195666.0
2021-12-22 09:30:00,631.46,637.81,625.6,633.13,56983.0,631.46,637.81,625.6,633.13,56983.0
2021-12-22 10:00:00,633.99,643.23,627.17,641.7,138685.0,633.99,643.23,627.17,641.7,138685.0
2021-12-22 11:00:00,642.0,646.96,640.89,645.23,57864.0,642.0,646.96,640.89,645.23,57864.0
2021-12-22 12:00:00,645.53,648.89,643.0,645.31,58805.0,645.53,648.89,643.0,645.31,58805.0
2021-12-22 13:00:00,645.25,646.84,640.03,640.71,41743.0,645.25,646.84,640.03,640.71,41743.0
2021-12-22 14:00:00,640.59,643.25,639.0,643.25,24448.0,640.59,643.25,639.0,643.25,24448.0
2021-12-22 15:00:00,643.36,644.34,639.64,644.04,114485.0,643.36,644.34,639.64,644.04,114485.0
2021-12-23 09:30:00,645.96,647.65,641.02,643.96,61292.0,645.96,647.65,641.02,643.96,61292.0
2021-12-23 10:00:00,643.95,648.58,642.84,646.23,35093.0,643.95,648.58,642.84,646.23,35093.0
2021-12-23 11:00:00,646.2,649.55,645.85,648.31,17895.0,646.2,649.55,645.85,648.31,17895.0
2021-12-23 12:00:00,648.22,650.91,647.14,650.72,23269.0,648.22,650.91,647.14,650.72,23269.0
2021-12-23 13:00:00,650.78,650.79,648.76,649.1,17566.0,650.78,650.79,648.76,649.1,17566.0
2021-12-23 14:00:00,649.68,649.92,647.08,647.73,11581.0,649.68,649.92,647.08,647.73,11581.0
2021-12-23 15:00:00,647.63,651.69,646.4,648.57,103716.0,647.63,651.69,646.4,648.57,103716.0
2021-12-27 09:30:00,655.98,659.31,651.97,658.69,46283.0,655.98,659.31,651.97,658.69,46283.0
2021-12-27 10:00:00,659.6,664.95,658.3,660.72,40592.0,659.6,664.95,658.3,660.72,40592.0
2021-12-27 11:00:00,660.69,663.33,659.97,660.92,24556.0,660.69,663.33,659.97,660.92,24556.0
2021-12-27 12:00:00,661.03,663.65,660.67,663.65,25405.0,661.03,663.65,660.67,663.65,25405.0
2021-12-27 13:00:00,663.58,663.93,661.61,662.15,21700.0,663.58,663.93,661.61,662.15,21700.0
2021-12-27 14:00:00,662.02,662.99,661.21,661.92,24364.0,662.02,662.99,661.21,661.92,24364.0
2021-12-27 15:00:00,662.09,663.77,660.55,663.48,96593.0,662.09,663.77,660.55,663.48,96593.0
2021-12-28 09:30:00,667.64,667.64,658.88,662.8,27134.0,667.64,667.64,658.88,662.8,27134.0
2021-12-28 10:00:00,662.17,663.33,655.0,655.69,25853.0,662.17,663.33,655.0,655.69,25853.0
2021-12-28 11:00:00,655.76,658.39,653.63,658.36,20791.0,655.76,658.39,653.63,658.36,20791.0
2021-12-28 12:00:00,658.11,658.38,654.23,655.97,18153.0,658.11,658.38,654.23,655.97,18153.0
2021-12-28 13:00:00,655.51,656.82,654.04,654.83,15604.0,655.51,656.82,654.04,654.83,15604.0
2021-12-28 14:00:00,654.51,655.66,653.0,654.38,17255.0,654.51,655.66,653.0,654.38,17255.0
2021-12-28 15:00:00,654.23,655.8,653.13,654.22,54155.0,654.23,655.8,653.13,654.22,54155.0
2021-12-29 09:30:00,655.18,658.86,651.0,652.25,18928.0,655.18,658.86,651.0,652.25,18928.0
2021-12-29 10:00:00,651.58,653.51,646.02,651.74,40171.0,651.58,653.51,646.02,651.74,40171.0
2021-12-29 11:00:00,651.97,654.79,650.03,651.26,13612.0,651.97,654.79,650.03,651.26,13612.0
2021-12-29 12:00:00,651.21,651.41,646.96,648.27,19587.0,651.21,651.41,646.96,648.27,19587.0
2021-12-29 13:00:00,648.58,651.21,648.57,651.15,13830.0,648.58,651.21,648.57,651.15,13830.0
2021-12-29 14:00:00,651.37,653.87,650.93,653.43,17917.0,651.37,653.87,650.93,653.43,17917.0
2021-12-29 15:00:00,652.96,656.13,652.53,654.58,52710.0,652.96,656.13,652.53,654.58,52710.0
2021-12-30 09:30:00,656.2,659.04,653.84,657.28,22254.0,656.2,659.04,653.84,657.28,22254.0
2021-12-30 10:00:00,657.29,660.17,656.94,658.86,31882.0,657.29,660.17,656.94,658.86,31882.0
2021-12-30 11:00:00,658.04,662.36,656.88,660.66,28368.0,658.04,662.36,656.88,660.66,28368.0
2021-12-30 12:00:00,660.52,662.55,660.19,661.74,21204.0,660.52,662.55,660.19,661.74,21204.0
2021-12-30 13:00:00,661.83,663.17,660.26,660.52,21663.0,661.83,663.17,660.26,660.52,21663.0
2021-12-30 14:00:00,660.29,660.94,658.87,660.85,23640.0,660.29,660.94,658.87,660.85,23640.0
2021-12-30 15:00:00,660.74,660.94,654.35,654.54,65506.0,660.74,660.94,654.35,654.54,65506.0
2021-12-31 09:30:00,652.02,657.34,652.02,655.18,18901.0,652.02,657.34,652.02,655.18,18901.0
2021-12-31 10:00:00,655.1,657.67,653.09,656.55,18608.0,655.1,657.67,653.09,656.55,18608.0
2021-12-31 11:00:00,656.72,658.59,655.69,657.15,12047.0,656.72,658.59,655.69,657.15,12047.0
2021-12-31 12:00:00,657.26,657.86,656.35,656.95,9011.0,657.26,657.86,656.35,656.95,9011.0
2021-12-31 13:00:00,656.69,657.36,654.22,655.66,14218.0,656.69,657.36,654.22,655.66,14218.0
2021-12-31 14:00:00,655.55,656.35,653.52,655.54,20932.0,655.55,656.35,653.52,655.54,20932.0
2021-12-31 15:00:00,655.79,656.56,648.86,649.42,56823.0,655.79,656.56,648.86,649.42,56823.0
2022-01-03 09:30:00,648.16,651.41,630.01,631.64,89810.0,648.16,651.41,630.01,631.64,89810.0
2022-01-03 10:00:00,633.24,638.47,630.81,635.87,91162.0,633.24,638.47,630.81,635.87,91162.0
2022-01-03 11:00:00,636.28,636.62,627.14,628.83,48851.0,636.28,636.62,627.14,628.83,48851.0
2022-01-03 12:00:00,628.39,631.35,627.18,627.33,42404.0,628.39,631.35,627.18,627.33,42404.0
2022-01-03 13:00:00,627.15,632.59,625.41,630.54,37109.0,627.15,632.59,625.41,630.54,37109.0
2022-01-03 14:00:00,630.72,632.53,628.25,628.38,36534.0,630.72,632.53,628.25,628.38,36534.0
2022-01-03 15:00:00,628.45,631.94,628.07,630.54,109800.0,628.45,631.94,628.07,630.54,109800.0
2022-01-04 09:30:00,628.39,628.82,606.05,609.78,131197.0,628.39,628.82,606.05,609.78,131197.0
2022-01-04 10:00:00,610.98,611.98,585.03,587.28,331198.0,610.98,611.98,585.03,587.28,331198.0
2022-01-04 11:00:00,587.25,595.71,585.32,591.64,269734.0,587.25,595.71,585.32,591.64,269734.0
2022-01-04 12:00:00,592.17,592.58,586.0,586.23,138913.0,592.17,592.58,586.0,586.23,138913.0
2022-01-04 13:00:00,586.3,587.05,576.97,578.98,189877.0,586.3,587.05,576.97,578.98,189877.0
2022-01-04 14:00:00,579.38,590.67,577.47,590.34,199571.0,579.38,590.67,577.47,590.34,199571.0
2022-01-04 15:00:00,590.46,609.82,590.0,603.81,554283.0,590.46,609.82,590.0,603.81,554283.0
2022-01-05 09:30:00,589.0,600.8,585.0,600.23,120335.0,589.0,600.8,585.0,600.23,120335.0
2022-01-05 10:00:00,600.0,606.21,594.93,604.71,124321.0,600.0,606.21,594.93,604.71,124321.0
2022-01-05 11:00:00,604.49,607.5,600.23,601.0,87404.0,604.49,607.5,600.23,601.0,87404.0
2022-01-05 12:00:00,600.6,601.29,587.0,588.21,112298.0,600.6,601.29,587.0,588.21,112298.0
2022-01-05 13:00:00,587.82,589.03,584.28,585.54,174477.0,587.82,589.03,584.28,585.54,174477.0
2022-01-05 14:00:00,585.45,589.6,573.74,576.83,233482.0,585.45,589.6,573.74,576.83,233482.0
2022-01-05 15:00:00,577.09,577.51,571.48,572.76,320164.0,577.09,577.51,571.48,572.76,320164.0
2022-01-06 09:30:00,567.4,579.28,555.0,571.65,205355.0,567.4,579.28,555.0,571.65,205355.0
2022-01-06 10:00:00,572.46,586.76,566.59,582.83,258378.0,572.46,586.76,566.59,582.83,258378.0
2022-01-06 11:00:00,582.53,589.45,579.54,587.92,110347.0,582.53,589.45,579.54,587.92,110347.0
2022-01-06 12:00:00,587.48,588.79,579.21,579.23,53734.0,587.48,588.79,579.21,579.23,53734.0
2022-01-06 13:00:00,579.09,583.17,576.32,582.15,106784.0,579.09,583.17,576.32,582.15,106784.0
2022-01-06 14:00:00,581.5,582.39,579.4,579.95,58760.0,581.5,582.39,579.4,579.95,58760.0
2022-01-06 15:00:00,580.19,582.44,572.5,574.04,135856.0,580.19,582.44,572.5,574.04,135856.0
2022-01-07 09:30:00,570.69,585.58,568.52,583.98,96077.0,570.69,585.58,568.52,583.98,96077.0
2022-01-07 10:00:00,582.46,582.46,558.33,561.21,125686.0,582.46,582.46,558.33,561.21,125686.0
2022-01-07 11:00:00,561.21,570.44,560.06,569.38,115601.0,561.21,570.44,560.06,569.38,115601.0
2022-01-07 12:00:00,569.41,569.93,564.02,566.88,49630.0,569.41,569.93,564.02,566.88,49630.0
2022-01-07 13:00:00,566.77,569.7,565.0,568.62,63806.0,566.77,569.7,565.0,568.62,63806.0
2022-01-07 14:00:00,568.0,570.5,564.5,568.75,67525.0,568.0,570.5,564.5,568.75,67525.0
2022-01-07 15:00:00,568.45,570.48,566.01,566.15,126004.0,568.45,570.48,566.01,566.15,126004.0
2022-01-10 09:30:00,550.1,560.59,547.2,547.92,139321.0,550.1,560.59,547.2,547.92,139321.0
2022-01-10 10:00:00,547.43,549.15,536.79,539.92,252510.0,547.43,549.15,536.79,539.92,252510.0
2022-01-10 11:00:00,539.74,550.84,535.81,549.9,130269.0,539.74,550.84,535.81,549.9,130269.0
2022-01-10 12:00:00,549.4,550.5,543.0,547.13,69746.0,549.4,550.5,543.0,547.13,69746.0
2022-01-10 13:00:00,547.46,557.64,546.04,556.7,92842.0,547.46,557.64,546.04,556.7,92842.0
2022-01-10 14:00:00,556.66,567.28,555.92,565.38,106377.0,556.66,567.28,555.92,565.38,106377.0
2022-01-10 15:00:00,565.71,573.1,560.51,572.0,186886.0,565.71,573.1,560.51,572.0,186886.0
2022-01-11 09:30:00,569.88,572.99,563.87,571.9,51549.0,569.88,572.99,563.87,571.9,51549.0
2022-01-11 10:00:00,571.02,578.51,561.75,563.82,137041.0,571.02,578.51,561.75,563.82,137041.0
2022-01-11 11:00:00,563.85,576.85,563.09,575.66,138822.0,563.85,576.85,563.09,575.66,138822.0
2022-01-11 12:00:00,576.53,577.22,573.11,574.58,63450.0,576.53,577.22,573.11,574.58,63450.0
2022-01-11 13:00:00,574.6,577.85,573.37,577.11,109849.0,574.6,577.85,573.37,577.11,109849.0
2022-01-11 14:00:00,577.28,579.68,575.28,578.43,65534.0,577.28,579.68,575.28,578.43,65534.0
2022-01-11 15:00:00,578.44,580.24,576.92,577.95,156035.0,578.44,580.24,576.92,577.95,156035.0
2022-01-12 09:30:00,587.32,591.52,577.56,587.17,127317.0,587.32,591.52,577.56,587.17,127317.0
2022-01-12 10:00:00,587.97,589.85,574.18,574.38,148430.0,587.97,589.85,574.18,574.38,148430.0
2022-01-12 11:00:00,574.19,575.14,569.62,573.15,229961.0,574.19,575.14,569.62,573.15,229961.0
2022-01-12 12:00:00,573.29,578.56,571.76,578.21,80246.0,573.29,578.56,571.76,578.21,80246.0
2022-01-12 13:00:00,578.06,578.07,574.56,576.94,70223.0,578.06,578.07,574.56,576.94,70223.0
2022-01-12 14:00:00,576.47,578.41,574.46,574.58,66131.0,576.47,578.41,574.46,574.58,66131.0
2022-01-12 15:00:00,574.65,575.21,570.74,573.66,179652.0,574.65,575.21,570.74,573.66,179652.0
2022-01-13 09:30:00,575.02,575.84,566.43,568.09,54544.0,575.02,575.84,566.43,568.09,54544.0
2022-01-13 10:00:00,567.76,567.76,540.69,543.05,383744.0,567.76,567.76,540.69,543.05,383744.0
2022-01-13 11:00:00,543.5,550.83,538.23,545.46,340027.0,543.5,550.83,538.23,545.46,340027.0
2022-01-13 12:00:00,544.98,545.53,531.4,537.14,334599.0,544.98,545.53,531.4,537.14,334599.0
2022-01-13 13:00:00,536.78,538.73,531.5,532.44,233606.0,536.78,538.73,531.5,532.44,233606.0
2022-01-13 14:00:00,532.55,534.59,526.4,526.81,380994.0,532.55,534.59,526.4,526.81,380994.0
2022-01-13 15:00:00,526.82,527.39,520.49,521.62,653434.0,526.82,527.39,520.49,521.62,653434.0
2022-01-14 09:30:00,521.26,538.54,520.01,537.36,293529.0,521.26,538.54,520.01,537.36,293529.0
2022-01-14 10:00:00,537.49,538.5,527.68,527.68,427811.0,537.49,538.5,527.68,527.68,427811.0
2022-01-14 11:00:00,528.52,530.17,519.77,522.58,295861.0,528.52,530.17,519.77,522.58,295861.0
2022-01-14 12:00:00,523.35,524.4,518.09,518.13,179327.0,523.35,524.4,518.09,518.13,179327.0
2022-01-14 13:00:00,518.33,524.47,514.66,524.29,157149.0,518.33,524.47,514.66,524.29,157149.0
2022-01-14 14:00:00,523.96,526.56,521.57,522.65,118794.0,523.96,526.56,521.57,522.65,118794.0
2022-01-14 15:00:00,522.73,534.72,522.73,530.86,476423.0,522.73,534.72,522.73,530.86,476423.0
2022-01-18 09:30:00,524.7,534.92,517.59,531.08,157073.0,524.7,534.92,517.59,531.08,157073.0
2022-01-18 10:00:00,532.11,542.09,529.36,535.32,150425.0,532.11,542.09,529.36,535.32,150425.0
2022-01-18 11:00:00,535.31,542.73,535.25,541.75,270380.0,535.31,542.73,535.25,541.75,270380.0
2022-01-18 12:00:00,541.96,544.46,528.67,529.5,170926.0,541.96,544.46,528.67,529.5,170926.0
2022-01-18 13:00:00,529.67,531.33,522.81,525.41,206579.0,529.67,531.33,522.81,525.41,206579.0
2022-01-18 14:00:00,525.44,531.4,525.01,529.88,101071.0,525.44,531.4,525.01,529.88,101071.0
2022-01-18 15:00:00,529.84,531.67,521.74,522.3,219757.0,529.84,531.67,521.74,522.3,219757.0
2022-01-19 09:30:00,525.42,542.41,522.86,541.75,193959.0,525.42,542.41,522.86,541.75,193959.0
2022-01-19 10:00:00,541.69,543.73,526.38,528.37,197445.0,541.69,543.73,526.38,528.37,197445.0
2022-01-19 11:00:00,529.81,534.51,524.03,532.31,151447.0,529.81,534.51,524.03,532.31,151447.0
2022-01-19 12:00:00,532.48,542.7,531.99,542.37,201974.0,532.48,542.7,531.99,542.37,201974.0
2022-01-19 13:00:00,542.17,542.17,535.0,537.1,83919.0,542.17,542.17,535.0,537.1,83919.0
2022-01-19 14:00:00,537.27,537.42,528.3,528.82,143695.0,537.27,537.42,528.3,528.82,143695.0
2022-01-19 15:00:00,528.15,528.85,520.63,521.32,288398.0,528.15,528.85,520.63,521.32,288398.0
2022-01-20 09:30:00,532.21,542.13,529.46,534.21,178886.0,532.21,542.13,529.46,534.21,178886.0
2022-01-20 10:00:00,534.69,542.57,533.72,538.69,117963.0,534.69,542.57,533.72,538.69,117963.0
2022-01-20 11:00:00,538.4,542.8,537.39,539.94,75433.0,538.4,542.8,537.39,539.94,75433.0
2022-01-20 12:00:00,540.02,542.72,539.06,540.37,76414.0,540.02,542.72,539.06,540.37,76414.0
2022-01-20 13:00:00,540.33,540.45,536.18,537.91,67825.0,540.33,540.45,536.18,537.91,67825.0
2022-01-20 14:00:00,538.24,539.96,528.66,530.91,118069.0,538.24,539.96,528.66,530.91,118069.0
2022-01-20 15:00:00,530.77,531.93,513.72,515.54,436633.0,530.77,531.93,513.72,515.54,436633.0
2022-01-21 09:30:00,510.0,528.88,508.55,515.75,325606.0,510.0,528.88,508.55,515.75,325606.0
2022-01-21 10:00:00,517.32,521.6,508.88,516.29,258974.0,517.32,521.6,508.88,516.29,258974.0
2022-01-21 11:00:00,517.6,522.03,513.92,519.42,177082.0,517.6,522.03,513.92,519.42,177082.0
2022-01-21 12:00:00,519.32,523.35,516.22,518.57,101679.0,519.32,523.35,516.22,518.57,101679.0
2022-01-21 13:00:00,518.71,521.84,515.45,516.19,130804.0,518.71,521.84,515.45,516.19,130804.0
2022-01-21 14:00:00,516.61,519.4,509.75,510.15,97343.0,516.61,519.4,509.75,510.15,97343.0
2022-01-21 15:00:00,509.94,514.81,507.13,507.15,334464.0,509.94,514.81,507.13,507.15,334464.0
2022-01-24 09:30:00,500.29,508.0,495.09,498.61,290366.0,500.29,508.0,495.09,498.61,290366.0
2022-01-24 10:00:00,497.24,503.0,490.96,499.01,181295.0,497.24,503.0,490.96,499.01,181295.0
2022-01-24 11:00:00,498.43,499.21,486.78,492.85,173064.0,498.43,499.21,486.78,492.85,173064.0
2022-01-24 12:00:00,492.71,499.49,484.43,495.99,174364.0,492.71,499.49,484.43,495.99,174364.0
2022-01-24 13:00:00,495.97,519.55,493.09,518.94,312773.0,495.97,519.55,493.09,518.94,312773.0
2022-01-24 14:00:00,519.08,522.19,507.98,517.61,309850.0,519.08,522.19,507.98,517.61,309850.0
2022-01-24 15:00:00,517.88,527.62,515.89,525.75,476614.0,517.88,527.62,515.89,525.75,476614.0
2022-01-25 09:30:00,515.45,517.6,498.15,501.92,225167.0,515.45,517.6,498.15,501.92,225167.0
2022-01-25 10:00:00,501.92,505.0,494.19,495.26,344284.0,501.92,505.0,494.19,495.26,344284.0
2022-01-25 11:00:00,495.26,499.12,485.24,487.78,190143.0,495.26,499.12,485.24,487.78,190143.0
2022-01-25 12:00:00,487.31,491.94,484.44,487.57,133960.0,487.31,491.94,484.44,487.57,133960.0
2022-01-25 13:00:00,487.85,498.54,484.5,498.51,213845.0,487.85,498.54,484.5,498.51,213845.0
2022-01-25 14:00:00,498.45,510.87,497.14,510.0,277809.0,498.45,510.87,497.14,510.0,277809.0
2022-01-25 15:00:00,509.71,509.87,493.44,494.9,349679.0,509.71,509.87,493.44,494.9,349679.0
2022-01-26 09:30:00,514.28,520.99,496.0,508.2,247284.0,514.28,520.99,496.0,508.2,247284.0
2022-01-26 10:00:00,508.41,513.0,504.5,509.9,321838.0,508.41,513.0,504.5,509.9,321838.0
2022-01-26 11:00:00,509.4,512.63,505.42,511.79,120481.0,509.4,512.63,505.42,511.79,120481.0
2022-01-26 12:00:00,511.86,514.93,508.59,512.69,142444.0,511.86,514.93,508.59,512.69,142444.0
2022-01-26 13:00:00,512.82,512.82,503.15,503.55,156879.0,512.82,512.82,503.15,503.55,156879.0
2022-01-26 14:00:00,504.05,513.17,493.0,494.81,320667.0,504.05,513.17,493.0,494.81,320667.0
2022-01-26 15:00:00,494.8,494.8,479.35,484.81,604048.0,494.8,494.8,479.35,484.81,604048.0
2022-01-27 09:30:00,553.18,556.99,540.0,548.82,895341.0,553.18,556.99,540.0,548.82,895341.0
2022-01-27 10:00:00,548.82,556.5,526.31,533.57,685515.0,548.82,556.5,526.31,533.57,685515.0
2022-01-27 11:00:00,533.76,543.99,531.07,537.95,299135.0,533.76,543.99,531.07,537.95,299135.0
2022-01-27 12:00:00,537.74,538.3,526.01,528.69,389443.0,537.74,538.3,526.01,528.69,389443.0
2022-01-27 13:00:00,528.74,531.85,518.13,530.9,424776.0,528.74,531.85,518.13,530.9,424776.0
2022-01-27 14:00:00,530.15,532.49,523.2,527.56,224988.0,530.15,532.49,523.2,527.56,224988.0
2022-01-27 15:00:00,527.22,534.99,527.22,528.69,626413.0,527.22,534.99,527.22,528.69,626413.0
2022-01-28 09:30:00,528.69,530.59,507.8,524.48,422528.0,528.69,530.59,507.8,524.48,422528.0
2022-01-28 10:00:00,524.2,557.61,521.1,556.31,581554.0,524.2,557.61,521.1,556.31,581554.0
2022-01-28 11:00:00,557.0,563.5,551.35,558.48,385088.0,557.0,563.5,551.35,558.48,385088.0
2022-01-28 12:00:00,558.77,562.14,545.44,547.6,192465.0,558.77,562.14,545.44,547.6,192465.0
2022-01-28 13:00:00,547.5,553.28,547.5,550.08,185426.0,547.5,553.28,547.5,550.08,185426.0
2022-01-28 14:00:00,550.32,551.98,541.94,550.15,170333.0,550.32,551.98,541.94,550.15,170333.0
2022-01-28 15:00:00,550.4,561.92,549.03,560.82,428717.0,550.4,561.92,549.03,560.82,428717.0
2022-01-31 09:30:00,567.27,577.89,564.96,576.96,267470.0,567.27,577.89,564.96,576.96,267470.0
2022-01-31 10:00:00,577.8,588.4,575.67,579.2,463258.0,577.8,588.4,575.67,579.2,463258.0
2022-01-31 11:00:00,579.67,587.0,572.9,585.25,167911.0,579.67,587.0,572.9,585.25,167911.0
2022-01-31 12:00:00,585.11,585.11,580.35,581.4,106542.0,585.11,585.11,580.35,581.4,106542.0
2022-01-31 13:00:00,581.09,581.26,573.48,577.53,140561.0,581.09,581.26,573.48,577.53,140561.0
2022-01-31 14:00:00,578.5,583.27,577.39,582.29,102176.0,578.5,583.27,577.39,582.29,102176.0
2022-01-31 15:00:00,582.22,587.26,578.03,585.55,236211.0,582.22,587.26,578.03,585.55,236211.0
2022-02-01 09:30:00,584.9,588.91,577.52,582.09,241200.0,584.9,588.91,577.52,582.09,241200.0
2022-02-01 10:00:00,582.14,589.79,576.96,584.3,178066.0,582.14,589.79,576.96,584.3,178066.0
2022-02-01 11:00:00,583.8,589.24,579.97,588.73,69709.0,583.8,589.24,579.97,588.73,69709.0
2022-02-01 12:00:00,588.02,590.71,582.97,589.61,88436.0,588.02,590.71,582.97,589.61,88436.0
2022-02-01 13:00:00,589.15,589.22,581.44,583.6,47859.0,589.15,589.22,581.44,583.6,47859.0
2022-02-01 14:00:00,583.7,586.42,579.52,581.73,90159.0,583.7,586.42,579.52,581.73,90159.0
2022-02-01 15:00:00,581.55,588.42,580.56,586.79,300435.0,581.55,588.42,580.56,586.79,300435.0
2022-02-02 09:30:00,594.85,594.85,575.0,583.65,87554.0,594.85,594.85,575.0,583.65,87554.0
2022-02-02 10:00:00,584.03,589.78,579.98,582.76,108482.0,584.03,589.78,579.98,582.76,108482.0
2022-02-02 11:00:00,583.24,583.33,573.08,578.94,115772.0,583.24,583.33,573.08,578.94,115772.0
2022-02-02 12:00:00,578.71,581.75,575.13,581.35,72425.0,578.71,581.75,575.13,581.35,72425.0
2022-02-02 13:00:00,581.44,582.52,576.52,577.66,60475.0,581.44,582.52,576.52,577.66,60475.0
2022-02-02 14:00:00,577.86,582.0,576.3,581.37,72195.0,577.86,582.0,576.3,581.37,72195.0
2022-02-02 15:00:00,581.2,583.89,579.35,581.04,130374.0,581.2,583.89,579.35,581.04,130374.0
2022-02-03 09:30:00,568.21,579.96,561.18,571.79,76906.0,568.21,579.96,561.18,571.79,76906.0
2022-02-03 10:00:00,571.77,582.04,567.2,569.43,97036.0,571.77,582.04,567.2,569.43,97036.0
2022-02-03 11:00:00,569.43,572.0,566.57,567.11,76848.0,569.43,572.0,566.57,567.11,76848.0
2022-02-03 12:00:00,566.94,568.93,564.59,565.3,67078.0,566.94,568.93,564.59,565.3,67078.0
2022-02-03 13:00:00,565.17,567.5,563.2,567.15,48781.0,565.17,567.5,563.2,567.15,48781.0
2022-02-03 14:00:00,566.86,568.35,561.6,562.44,64713.0,566.86,568.35,561.6,562.44,64713.0
2022-02-03 15:00:00,562.79,566.95,559.3,561.12,173042.0,562.79,566.95,559.3,561.12,173042.0
2022-02-04 09:30:00,559.99,572.34,554.78,570.15,63017.0,559.99,572.34,554.78,570.15,63017.0
2022-02-04 10:00:00,569.98,578.26,569.7,570.52,142224.0,569.98,578.26,569.7,570.52,142224.0
2022-02-04 11:00:00,569.8,578.95,568.36,577.51,55550.0,569.8,578.95,568.36,577.51,55550.0
2022-02-04 12:00:00,577.77,581.97,576.59,580.13,61410.0,577.77,581.97,576.59,580.13,61410.0
2022-02-04 13:00:00,580.76,584.82,580.36,583.8,63320.0,580.76,584.82,580.36,583.8,63320.0
2022-02-04 14:00:00,583.8,587.37,581.04,584.04,62482.0,583.8,587.37,581.04,584.04,62482.0
2022-02-04 15:00:00,584.13,586.0,577.46,577.52,131136.0,584.13,586.0,577.46,577.52,131136.0
2022-02-07 09:30:00,577.99,586.51,577.46,586.42,33655.0,577.99,586.51,577.46,586.42,33655.0
2022-02-07 10:00:00,586.04,588.44,582.37,585.06,91034.0,586.04,588.44,582.37,585.06,91034.0
2022-02-07 11:00:00,585.33,587.89,574.14,577.07,41233.0,585.33,587.89,574.14,577.07,41233.0
2022-02-07 12:00:00,576.5,580.03,570.47,575.03,81050.0,576.5,580.03,570.47,575.03,81050.0
2022-02-07 13:00:00,574.66,583.49,574.65,582.08,66711.0,574.66,583.49,574.65,582.08,66711.0
2022-02-07 14:00:00,581.9,583.18,577.41,577.67,40094.0,581.9,583.18,577.41,577.67,40094.0
2022-02-07 15:00:00,577.21,580.47,571.06,573.76,109567.0,577.21,580.47,571.06,573.76,109567.0
2022-02-08 09:30:00,564.2,574.84,563.97,572.0,82205.0,564.2,574.84,563.97,572.0,82205.0
2022-02-08 10:00:00,571.71,579.11,570.0,578.54,105505.0,571.71,579.11,570.0,578.54,105505.0
2022-02-08 11:00:00,578.67,583.73,577.77,582.12,50948.0,578.67,583.73,577.77,582.12,50948.0
2022-02-08 12:00:00,582.09,587.95,580.98,586.98,89200.0,582.09,587.95,580.98,586.98,89200.0
2022-02-08 13:00:00,586.75,587.26,583.42,585.26,74938.0,586.75,587.26,583.42,585.26,74938.0
2022-02-08 14:00:00,585.63,586.46,581.34,584.81,51572.0,585.63,586.46,581.34,584.81,51572.0
2022-02-08 15:00:00,584.75,592.0,583.79,591.45,249136.0,584.75,592.0,583.79,591.45,249136.0
2022-02-09 09:30:00,598.85,606.94,598.0,600.98,156463.0,598.85,606.94,598.0,600.98,156463.0
2022-02-09 10:00:00,601.47,606.79,599.17,605.18,110045.0,601.47,606.79,599.17,605.18,110045.0
2022-02-09 11:00:00,605.69,607.07,602.2,604.57,80298.0,605.69,607.07,602.2,604.57,80298.0
2022-02-09 12:00:00,604.21,609.43,603.36,608.44,81076.0,604.21,609.43,603.36,608.44,81076.0
2022-02-09 13:00:00,608.52,609.52,603.15,605.87,92212.0,608.52,609.52,603.15,605.87,92212.0
2022-02-09 14:00:00,606.52,609.79,606.39,608.0,75879.0,606.52,609.79,606.39,608.0,75879.0
2022-02-09 15:00:00,607.45,614.33,606.49,613.5,222370.0,607.45,614.33,606.49,613.5,222370.0
2022-02-10 09:30:00,600.47,615.55,599.96,613.31,154743.0,600.47,615.55,599.96,613.31,154743.0
2022-02-10 10:00:00,613.21,621.41,611.5,614.02,138112.0,613.21,621.41,611.5,614.02,138112.0
2022-02-10 11:00:00,613.97,616.59,609.39,615.34,111837.0,613.97,616.59,609.39,615.34,111837.0
2022-02-10 12:00:00,615.85,617.77,611.57,615.82,75415.0,615.85,617.77,611.57,615.82,75415.0
2022-02-10 13:00:00,615.76,616.37,607.77,612.69,178631.0,615.76,616.37,607.77,612.69,178631.0
2022-02-10 14:00:00,612.27,612.74,607.72,608.89,115891.0,612.27,612.74,607.72,608.89,115891.0
2022-02-10 15:00:00,608.93,612.47,605.68,610.37,220867.0,608.93,612.47,605.68,610.37,220867.0
2022-02-11 09:30:00,603.45,610.0,600.7,600.88,76975.0,603.45,610.0,600.7,600.88,76975.0
2022-02-11 10:00:00,601.74,606.79,600.35,600.97,57183.0,601.74,606.79,600.35,600.97,57183.0
2022-02-11 11:00:00,601.01,601.96,589.79,590.0,217893.0,601.01,601.96,589.79,590.0,217893.0
2022-02-11 12:00:00,589.85,594.18,587.06,588.67,105662.0,589.85,594.18,587.06,588.67,105662.0
2022-02-11 13:00:00,588.93,590.17,580.09,581.48,153663.0,588.93,590.17,580.09,581.48,153663.0
2022-02-11 14:00:00,581.46,584.49,577.62,581.5,171840.0,581.46,584.49,577.62,581.5,171840.0
2022-02-11 15:00:00,581.78,587.02,580.0,583.75,308345.0,581.78,587.02,580.0,583.75,308345.0
2022-02-14 09:30:00,578.87,586.04,574.18,582.65,98387.0,578.87,586.04,574.18,582.65,98387.0
2022-02-14 10:00:00,582.17,588.96,577.73,584.7,87608.0,582.17,588.96,577.73,584.7,87608.0
2022-02-14 11:00:00,584.14,589.33,581.59,583.03,102653.0,584.14,589.33,581.59,583.03,102653.0
2022-02-14 12:00:00,582.27,584.59,580.57,580.82,50055.0,582.27,584.59,580.57,580.82,50055.0
2022-02-14 13:00:00,580.38,582.5,575.73,576.04,47418.0,580.38,582.5,575.73,576.04,47418.0
2022-02-14 14:00:00,575.15,582.92,574.5,580.55,79157.0,575.15,582.92,574.5,580.55,79157.0
2022-02-14 15:00:00,580.66,583.63,578.16,579.57,113112.0,580.66,583.63,578.16,579.57,113112.0
2022-02-15 09:30:00,587.81,592.49,585.0,591.07,50521.0,587.81,592.49,585.0,591.07,50521.0
2022-02-15 10:00:00,592.49,593.88,587.51,589.52,106668.0,592.49,593.88,587.51,589.52,106668.0
2022-02-15 11:00:00,589.39,591.62,587.12,590.52,39153.0,589.39,591.62,587.12,590.52,39153.0
2022-02-15 12:00:00,590.7,590.97,581.22,585.11,53066.0,590.7,590.97,581.22,585.11,53066.0
2022-02-15 13:00:00,584.84,587.33,583.75,586.36,42109.0,584.84,587.33,583.75,586.36,42109.0
2022-02-15 14:00:00,586.43,589.13,584.67,588.9,69026.0,586.43,589.13,584.67,588.9,69026.0
2022-02-15 15:00:00,588.94,592.8,587.31,591.68,131932.0,588.94,592.8,587.31,591.68,131932.0
2022-02-16 09:30:00,585.84,589.45,576.48,580.31,72959.0,585.84,589.45,576.48,580.31,72959.0
2022-02-16 10:00:00,579.15,583.94,577.08,580.68,48972.0,579.15,583.94,577.08,580.68,48972.0
2022-02-16 11:00:00,580.88,583.62,578.46,580.7,22677.0,580.88,583.62,578.46,580.7,22677.0
2022-02-16 12:00:00,581.0,582.24,578.82,579.99,36509.0,581.0,582.24,578.82,579.99,36509.0
2022-02-16 13:00:00,579.85,580.94,578.49,580.19,31023.0,579.85,580.94,578.49,580.19,31023.0
2022-02-16 14:00:00,579.55,587.92,578.91,586.55,100923.0,579.55,587.92,578.91,586.55,100923.0
2022-02-16 15:00:00,586.84,593.03,586.83,590.65,154704.0,586.84,593.03,586.83,590.65,154704.0
2022-02-17 09:30:00,584.08,586.18,579.62,582.17,52039.0,584.08,586.18,579.62,582.17,52039.0
2022-02-17 10:00:00,582.0,587.16,575.04,577.54,82100.0,582.0,587.16,575.04,577.54,82100.0
2022-02-17 11:00:00,577.66,579.19,574.13,574.57,50057.0,577.66,579.19,574.13,574.57,50057.0
2022-02-17 12:00:00,574.69,575.0,570.24,572.15,44815.0,574.69,575.0,570.24,572.15,44815.0
2022-02-17 13:00:00,572.38,572.39,567.91,569.63,50998.0,572.38,572.39,567.91,569.63,50998.0
2022-02-17 14:00:00,569.78,570.3,566.86,567.39,51039.0,569.78,570.3,566.86,567.39,51039.0
2022-02-17 15:00:00,567.41,569.24,564.59,565.79,182921.0,567.41,569.24,564.59,565.79,182921.0
2022-02-18 09:30:00,565.96,569.0,558.85,564.84,83370.0,565.96,569.0,558.85,564.84,83370.0
2022-02-18 10:00:00,564.21,565.39,554.1,556.03,123217.0,564.21,565.39,554.1,556.03,123217.0
2022-02-18 11:00:00,555.96,556.1,551.61,553.74,92111.0,555.96,556.1,551.61,553.74,92111.0
2022-02-18 12:00:00,554.69,559.18,551.51,553.51,100232.0,554.69,559.18,551.51,553.51,100232.0
2022-02-18 13:00:00,553.39,556.14,551.87,555.22,45472.0,553.39,556.14,551.87,555.22,45472.0
2022-02-18 14:00:00,555.64,563.14,554.07,561.1,52948.0,555.64,563.14,554.07,561.1,52948.0
2022-02-18 15:00:00,560.89,562.53,554.39,555.69,136235.0,560.89,562.53,554.39,555.69,136235.0
2022-02-22 09:30:00,544.07,561.95,539.39,555.06,53275.0,544.07,561.95,539.39,555.06,53275.0
2022-02-22 10:00:00,555.45,561.2,551.96,553.75,71944.0,555.45,561.2,551.96,553.75,71944.0
2022-02-22 11:00:00,553.74,555.93,549.91,553.5,65852.0,553.74,555.93,549.91,553.5,65852.0
2022-02-22 12:00:00,553.73,555.92,549.27,550.02,72253.0,553.73,555.92,549.27,550.02,72253.0
2022-02-22 13:00:00,550.72,551.75,546.36,547.83,59840.0,550.72,551.75,546.36,547.83,59840.0
2022-02-22 14:00:00,547.78,554.45,545.43,553.58,81154.0,547.78,554.45,545.43,553.58,81154.0
2022-02-22 15:00:00,554.28,559.21,547.44,549.95,111985.0,554.28,559.21,547.44,549.95,111985.0
2022-02-23 09:30:00,550.15,553.42,545.52,546.43,73682.0,550.15,553.42,545.52,546.43,73682.0
2022-02-23 10:00:00,546.36,548.97,538.8,540.13,138566.0,546.36,548.97,538.8,540.13,138566.0
2022-02-23 11:00:00,540.52,540.61,534.0,535.3,256905.0,540.52,540.61,534.0,535.3,256905.0
2022-02-23 12:00:00,535.47,538.0,532.2,533.19,115439.0,535.47,538.0,532.2,533.19,115439.0
2022-02-23 13:00:00,533.04,533.29,527.5,528.96,86989.0,533.04,533.29,527.5,528.96,86989.0
2022-02-23 14:00:00,529.08,530.32,522.66,526.35,125236.0,529.08,530.32,522.66,526.35,125236.0
2022-02-23 15:00:00,526.64,529.5,523.15,524.71,213153.0,526.64,529.5,523.15,524.71,213153.0
2022-02-24 09:30:00,508.25,534.18,502.45,533.27,135991.0,508.25,534.18,502.45,533.27,135991.0
2022-02-24 10:00:00,532.82,554.71,527.31,552.98,274177.0,532.82,554.71,527.31,552.98,274177.0
2022-02-24 11:00:00,551.96,559.42,551.18,555.13,153668.0,551.96,559.42,551.18,555.13,153668.0
2022-02-24 12:00:00,555.04,557.92,548.06,555.35,108032.0,555.04,557.92,548.06,555.35,108032.0
2022-02-24 13:00:00,555.36,565.82,555.06,559.51,95990.0,555.36,565.82,555.06,559.51,95990.0
2022-02-24 14:00:00,559.63,569.69,556.59,567.58,93390.0,559.63,569.69,556.59,567.58,93390.0
2022-02-24 15:00:00,568.0,575.97,566.37,573.61,308917.0,568.0,575.97,566.37,573.61,308917.0
2022-02-25 09:30:00,568.96,577.05,564.5,568.4,128633.0,568.96,577.05,564.5,568.4,128633.0
2022-02-25 10:00:00,569.04,578.63,564.05,576.4,76948.0,569.04,578.63,564.05,576.4,76948.0
2022-02-25 11:00:00,575.73,580.3,574.03,579.61,65931.0,575.73,580.3,574.03,579.61,65931.0
2022-02-25 12:00:00,580.08,580.18,571.67,573.02,40532.0,580.08,580.18,571.67,573.02,40532.0
2022-02-25 13:00:00,573.05,577.74,571.78,575.96,44546.0,573.05,577.74,571.78,575.96,44546.0
2022-02-25 14:00:00,576.3,578.24,573.35,576.01,36238.0,576.3,578.24,573.35,576.01,36238.0
2022-02-25 15:00:00,575.59,580.21,574.02,580.0,101227.0,575.59,580.21,574.02,580.0,101227.0
2022-02-28 09:30:00,578.2,584.63,575.45,580.33,92951.0,578.2,584.63,575.45,580.33,92951.0
2022-02-28 10:00:00,580.09,585.54,573.97,582.74,90767.0,580.09,585.54,573.97,582.74,90767.0
2022-02-28 11:00:00,582.42,585.01,580.65,582.84,58361.0,582.42,585.01,580.65,582.84,58361.0
2022-02-28 12:00:00,582.54,583.62,573.5,575.0,37541.0,582.54,583.62,573.5,575.0,37541.0
2022-02-28 13:00:00,574.86,578.28,573.28,577.4,41426.0,574.86,578.28,573.28,577.4,41426.0
2022-02-28 14:00:00,575.96,577.49,570.92,576.97,37435.0,575.96,577.49,570.92,576.97,37435.0
2022-02-28 15:00:00,576.68,580.81,572.14,579.81,96966.0,576.68,580.81,572.14,579.81,96966.0
2022-03-01 09:30:00,583.82,586.74,574.58,585.19,66972.0,583.82,586.74,574.58,585.19,66972.0
2022-03-01 10:00:00,586.44,599.58,584.72,586.96,107821.0,586.44,599.58,584.72,586.96,107821.0
2022-03-01 11:00:00,586.69,591.13,582.31,585.5,60404.0,586.69,591.13,582.31,585.5,60404.0
2022-03-01 12:00:00,585.76,594.05,583.48,593.78,52601.0,585.76,594.05,583.48,593.78,52601.0
2022-03-01 13:00:00,593.07,593.82,582.18,583.49,55181.0,593.07,593.82,582.18,583.49,55181.0
2022-03-01 14:00:00,583.84,583.84,577.49,578.5,86521.0,583.84,583.84,577.49,578.5,86521.0
2022-03-01 15:00:00,578.85,584.31,566.79,570.76,333451.0,578.85,584.31,566.79,570.76,333451.0
2022-03-02 09:30:00,578.32,578.44,562.47,572.6,36761.0,578.32,578.44,562.47,572.6,36761.0
2022-03-02 10:00:00,572.33,572.33,560.02,568.05,59358.0,572.33,572.33,560.02,568.05,59358.0
2022-03-02 11:00:00,567.76,580.0,566.56,576.02,66233.0,567.76,580.0,566.56,576.02,66233.0
2022-03-02 12:00:00,576.15,583.96,576.02,583.48,58115.0,576.15,583.96,576.02,583.48,58115.0
2022-03-02 13:00:00,583.5,587.18,582.33,583.21,33754.0,583.5,587.18,582.33,583.21,33754.0
2022-03-02 14:00:00,584.0,588.99,583.65,587.76,45231.0,584.0,588.99,583.65,587.76,45231.0
2022-03-02 15:00:00,588.0,590.76,586.94,587.0,141109.0,588.0,590.76,586.94,587.0,141109.0
2022-03-03 09:30:00,592.02,593.33,576.57,580.35,58883.0,592.02,593.33,576.57,580.35,58883.0
2022-03-03 10:00:00,579.65,583.78,564.05,564.34,180430.0,579.65,583.78,564.05,564.34,180430.0
2022-03-03 11:00:00,564.26,568.24,558.72,567.59,184473.0,564.26,568.24,558.72,567.59,184473.0
2022-03-03 12:00:00,567.43,572.36,562.74,568.7,50795.0,567.43,572.36,562.74,568.7,50795.0
2022-03-03 13:00:00,568.28,572.02,567.3,569.65,24721.0,568.28,572.02,567.3,569.65,24721.0
2022-03-03 14:00:00,569.99,573.17,565.85,566.65,37062.0,569.99,573.17,565.85,566.65,37062.0
2022-03-03 15:00:00,566.25,566.34,556.7,561.91,252723.0,566.25,566.34,556.7,561.91,252723.0
2022-03-04 09:30:00,555.49,569.1,551.43,557.22,86554.0,555.49,569.1,551.43,557.22,86554.0
2022-03-04 10:00:00,557.18,559.68,546.92,546.97,130880.0,557.18,559.68,546.92,546.97,130880.0
2022-03-04 11:00:00,546.81,548.71,542.41,547.05,66487.0,546.81,548.71,542.41,547.05,66487.0
2022-03-04 12:00:00,547.18,554.75,545.41,551.55,70506.0,547.18,554.75,545.41,551.55,70506.0
2022-03-04 13:00:00,552.6,555.41,547.96,547.96,55984.0,552.6,555.41,547.96,547.96,55984.0
2022-03-04 14:00:00,548.49,549.12,545.1,545.1,77184.0,548.49,549.12,545.1,545.1,77184.0
2022-03-04 15:00:00,545.54,549.64,542.62,547.07,168822.0,545.54,549.64,542.62,547.07,168822.0
2022-03-07 09:30:00,553.37,563.1,547.12,547.12,194565.0,553.37,563.1,547.12,547.12,194565.0
2022-03-07 10:00:00,547.01,549.81,532.62,535.4,160536.0,547.01,549.81,532.62,535.4,160536.0
2022-03-07 11:00:00,535.87,543.17,531.0,531.07,297336.0,535.87,543.17,531.0,531.07,297336.0
2022-03-07 12:00:00,531.12,531.89,527.02,527.11,134408.0,531.12,531.89,527.02,527.11,134408.0
2022-03-07 13:00:00,527.36,530.56,524.98,526.29,92412.0,527.36,530.56,524.98,526.29,92412.0
2022-03-07 14:00:00,526.28,530.35,524.55,524.55,55187.0,526.28,530.35,524.55,524.55,55187.0
2022-03-07 15:00:00,526.88,526.88,518.68,519.97,264759.0,526.88,526.88,518.68,519.97,264759.0
2022-03-08 09:30:00,510.0,523.15,509.41,517.41,84036.0,510.0,523.15,509.41,517.41,84036.0
2022-03-08 10:00:00,517.5,519.3,504.45,513.38,118489.0,517.5,519.3,504.45,513.38,118489.0
2022-03-08 11:00:00,513.59,518.15,507.47,511.75,92502.0,513.59,518.15,507.47,511.75,92502.0
2022-03-08 12:00:00,512.84,534.88,511.55,532.17,117292.0,512.84,534.88,511.55,532.17,117292.0
2022-03-08 13:00:00,533.06,535.9,521.61,522.37,85627.0,533.06,535.9,521.61,522.37,85627.0
2022-03-08 14:00:00,521.19,524.65,516.38,523.19,105448.0,521.19,524.65,516.38,523.19,105448.0
2022-03-08 15:00:00,523.82,527.73,517.57,517.84,129822.0,523.82,527.73,517.57,517.84,129822.0
2022-03-09 09:30:00,536.46,541.9,533.11,541.03,71831.0,536.46,541.9,533.11,541.03,71831.0
2022-03-09 10:00:00,541.77,553.94,541.65,552.92,97538.0,541.77,553.94,541.65,552.92,97538.0
2022-03-09 11:00:00,552.9,557.96,548.42,557.96,169841.0,552.9,557.96,548.42,557.96,169841.0
2022-03-09 12:00:00,557.66,564.32,555.71,562.94,126630.0,557.66,564.32,555.71,562.94,126630.0
2022-03-09 13:00:00,562.85,565.78,560.7,562.77,116829.0,562.85,565.78,560.7,562.77,116829.0
2022-03-09 14:00:00,562.73,564.17,558.98,561.1,79158.0,562.73,564.17,558.98,561.1,79158.0
2022-03-09 15:00:00,561.14,564.29,558.91,559.99,218055.0,561.14,564.29,558.91,559.99,218055.0
2022-03-10 09:30:00,548.58,551.92,540.01,549.46,55288.0,548.58,551.92,540.01,549.46,55288.0
2022-03-10 10:00:00,550.01,550.11,538.8,539.12,98840.0,550.01,550.11,538.8,539.12,98840.0
2022-03-10 11:00:00,539.39,541.27,536.15,539.81,53695.0,539.39,541.27,536.15,539.81,53695.0
2022-03-10 12:00:00,539.68,543.0,537.17,538.93,44746.0,539.68,543.0,537.17,538.93,44746.0
2022-03-10 13:00:00,538.83,540.83,534.52,537.71,93831.0,538.83,540.83,534.52,537.71,93831.0
2022-03-10 14:00:00,537.54,541.19,535.5,537.79,109245.0,537.54,541.19,535.5,537.79,109245.0
2022-03-10 15:00:00,537.99,538.0,530.92,533.6,405504.0,537.99,538.0,530.92,533.6,405504.0
2022-03-11 09:30:00,542.64,544.55,526.53,527.59,64525.0,542.64,544.55,526.53,527.59,64525.0
2022-03-11 10:00:00,528.07,530.89,525.02,529.12,55545.0,528.07,530.89,525.02,529.12,55545.0
2022-03-11 11:00:00,528.02,530.83,525.44,528.31,35374.0,528.02,530.83,525.44,528.31,35374.0
2022-03-11 12:00:00,528.06,528.12,521.1,522.5,56320.0,528.06,528.12,521.1,522.5,56320.0
2022-03-11 13:00:00,522.39,526.15,520.05,521.04,68589.0,522.39,526.15,520.05,521.04,68589.0
2022-03-11 14:00:00,521.12,522.12,518.46,519.2,64137.0,521.12,522.12,518.46,519.2,64137.0
2022-03-11 15:00:00,519.54,520.22,511.36,512.68,228564.0,519.54,520.22,511.36,512.68,228564.0
2022-03-14 09:30:00,514.96,526.32,512.46,519.31,85724.0,514.96,526.32,512.46,519.31,85724.0
2022-03-14 10:00:00,519.0,521.51,513.76,516.36,95644.0,519.0,521.51,513.76,516.36,95644.0
2022-03-14 11:00:00,517.58,518.5,505.91,506.9,66082.0,517.58,518.5,505.91,506.9,66082.0
2022-03-14 12:00:00,506.7,507.62,495.87,495.88,77201.0,506.7,507.62,495.87,495.88,77201.0
2022-03-14 13:00:00,495.78,501.14,494.52,497.48,152214.0,495.78,501.14,494.52,497.48,152214.0
2022-03-14 14:00:00,497.52,499.51,494.91,496.59,86686.0,497.52,499.51,494.91,496.59,86686.0
2022-03-14 15:00:00,496.37,500.01,492.05,495.1,280683.0,496.37,500.01,492.05,495.1,280683.0
2022-03-15 09:30:00,500.18,505.95,491.31,499.64,71870.0,500.18,505.95,491.31,499.64,71870.0
2022-03-15 10:00:00,499.95,509.4,499.02,507.47,91536.0,499.95,509.4,499.02,507.47,91536.0
2022-03-15 11:00:00,507.93,510.3,505.25,507.49,53703.0,507.93,510.3,505.25,507.49,53703.0
2022-03-15 12:00:00,507.14,511.07,505.29,507.49,94594.0,507.14,511.07,505.29,507.49,94594.0
2022-03-15 13:00:00,507.58,509.46,505.48,508.75,53779.0,507.58,509.46,505.48,508.75,53779.0
2022-03-15 14:00:00,508.97,510.54,505.48,510.29,60844.0,508.97,510.54,505.48,510.29,60844.0
2022-03-15 15:00:00,510.3,517.6,509.93,514.65,173861.0,510.3,517.6,509.93,514.65,173861.0
2022-03-16 09:30:00,528.51,536.41,526.01,530.69,114885.0,528.51,536.41,526.01,530.69,114885.0
2022-03-16 10:00:00,530.8,541.75,527.34,537.8,152720.0,530.8,541.75,527.34,537.8,152720.0
2022-03-16 11:00:00,537.86,539.8,533.2,536.07,65476.0,537.86,539.8,533.2,536.07,65476.0
2022-03-16 12:00:00,536.32,538.5,527.72,530.17,54686.0,536.32,538.5,527.72,530.17,54686.0
2022-03-16 13:00:00,530.21,533.43,526.05,533.43,44969.0,530.21,533.43,526.05,533.43,44969.0
2022-03-16 14:00:00,532.95,536.86,517.39,536.37,105184.0,532.95,536.86,517.39,536.37,105184.0
2022-03-16 15:00:00,536.31,548.76,534.59,547.89,351917.0,536.31,548.76,534.59,547.89,351917.0
2022-03-17 09:30:00,540.38,557.64,540.38,557.64,70080.0,540.38,557.64,540.38,557.64,70080.0
2022-03-17 10:00:00,556.95,563.94,551.91,553.3,108185.0,556.95,563.94,551.91,553.3,108185.0
2022-03-17 11:00:00,553.15,558.15,550.65,555.25,58746.0,553.15,558.15,550.65,555.25,58746.0
2022-03-17 12:00:00,555.14,557.59,553.05,557.23,27858.0,555.14,557.59,553.05,557.23,27858.0
2022-03-17 13:00:00,557.48,563.86,555.42,562.87,51373.0,557.48,563.86,555.42,562.87,51373.0
2022-03-17 14:00:00,562.5,564.33,560.25,563.49,47194.0,562.5,564.33,560.25,563.49,47194.0
2022-03-17 15:00:00,563.48,567.97,559.73,566.68,162198.0,563.48,567.97,559.73,566.68,162198.0
2022-03-18 09:30:00,577.6,577.98,566.75,573.21,173178.0,577.6,577.98,566.75,573.21,173178.0
2022-03-18 10:00:00,573.6,578.6,567.16,573.42,72378.0,573.6,578.6,567.16,573.42,72378.0
2022-03-18 11:00:00,572.63,575.76,571.29,573.42,37022.0,572.63,575.76,571.29,573.42,37022.0
2022-03-18 12:00:00,573.59,581.9,573.23,581.0,54787.0,573.59,581.9,573.23,581.0,54787.0
2022-03-18 13:00:00,580.99,582.65,579.33,580.86,55488.0,580.99,582.65,579.33,580.86,55488.0
2022-03-18 14:00:00,581.42,582.57,579.41,580.95,74999.0,581.42,582.57,579.41,580.95,74999.0
2022-03-18 15:00:00,581.06,583.86,578.55,579.84,331257.0,581.06,583.86,578.55,579.84,331257.0
2022-03-21 09:30:00,575.0,580.61,561.59,562.3,98271.0,575.0,580.61,561.59,562.3,98271.0
2022-03-21 10:00:00,563.26,568.81,559.37,567.9,130164.0,563.26,568.81,559.37,567.9,130164.0
2022-03-21 11:00:00,567.8,577.0,567.8,576.16,55997.0,567.8,577.0,567.8,576.16,55997.0
2022-03-21 12:00:00,575.09,575.2,564.08,564.83,51173.0,575.09,575.2,564.08,564.83,51173.0
2022-03-21 13:00:00,564.68,564.68,555.37,561.08,157836.0,564.68,564.68,555.37,561.08,157836.0
2022-03-21 14:00:00,561.07,569.14,559.83,564.67,37185.0,561.07,569.14,559.83,564.67,37185.0
2022-03-21 15:00:00,563.86,570.91,563.86,570.42,119105.0,563.86,570.91,563.86,570.42,119105.0
2022-03-22 09:30:00,570.71,581.0,570.1,580.0,61092.0,570.71,581.0,570.1,580.0,61092.0
2022-03-22 10:00:00,581.82,593.95,580.94,592.99,146883.0,581.82,593.95,580.94,592.99,146883.0
2022-03-22 11:00:00,593.91,597.74,592.32,595.69,131737.0,593.91,597.74,592.32,595.69,131737.0
2022-03-22 12:00:00,595.11,596.03,588.18,588.63,89027.0,595.11,596.03,588.18,588.63,89027.0
2022-03-22 13:00:00,588.63,591.07,586.71,589.67,39714.0,588.63,591.07,586.71,589.67,39714.0
2022-03-22 14:00:00,590.0,590.67,586.96,587.98,48357.0,590.0,590.67,586.96,587.98,48357.0
2022-03-22 15:00:00,587.48,590.3,585.05,588.83,135630.0,587.48,590.3,585.05,588.83,135630.0
2022-03-23 09:30:00,573.64,576.23,562.88,566.69,116947.0,573.64,576.23,562.88,566.69,116947.0
2022-03-23 10:00:00,564.14,573.87,562.47,572.87,72677.0,564.14,573.87,562.47,572.87,72677.0
2022-03-23 11:00:00,573.28,579.83,571.92,578.57,47659.0,573.28,579.83,571.92,578.57,47659.0
2022-03-23 12:00:00,579.02,579.41,574.11,576.99,25961.0,579.02,579.41,574.11,576.99,25961.0
2022-03-23 13:00:00,576.53,576.65,569.94,573.12,23847.0,576.53,576.65,569.94,573.12,23847.0
2022-03-23 14:00:00,573.15,574.95,568.6,573.33,28446.0,573.15,574.95,568.6,573.33,28446.0
2022-03-23 15:00:00,572.57,573.76,567.89,567.95,152032.0,572.57,573.76,567.89,567.95,152032.0
2022-03-24 09:30:00,570.0,572.3,562.31,566.33,39018.0,570.0,572.3,562.31,566.33,39018.0
2022-03-24 10:00:00,566.7,571.66,562.59,567.88,50736.0,566.7,571.66,562.59,567.88,50736.0
2022-03-24 11:00:00,567.4,574.17,566.65,574.08,38264.0,567.4,574.17,566.65,574.08,38264.0
2022-03-24 12:00:00,573.94,576.54,571.22,576.34,29210.0,573.94,576.54,571.22,576.34,29210.0
2022-03-24 13:00:00,576.44,578.56,575.64,578.56,37710.0,576.44,578.56,575.64,578.56,37710.0
2022-03-24 14:00:00,578.5,580.67,577.62,578.02,39690.0,578.5,580.67,577.62,578.02,39690.0
2022-03-24 15:00:00,577.99,582.73,577.04,581.1,142879.0,577.99,582.73,577.04,581.1,142879.0
2022-03-25 09:30:00,581.04,583.61,566.28,566.28,26885.0,581.04,583.61,566.28,566.28,26885.0
2022-03-25 10:00:00,567.34,569.91,560.62,565.72,143692.0,567.34,569.91,560.62,565.72,143692.0
2022-03-25 11:00:00,566.39,566.39,557.44,559.49,75349.0,566.39,566.39,557.44,559.49,75349.0
2022-03-25 12:00:00,559.24,564.45,557.59,561.75,37178.0,559.24,564.45,557.59,561.75,37178.0
2022-03-25 13:00:00,561.96,563.85,559.74,563.01,44617.0,561.96,563.85,559.74,563.01,44617.0
2022-03-25 14:00:00,563.01,563.6,561.0,563.08,56039.0,563.01,563.6,561.0,563.08,56039.0
2022-03-25 15:00:00,563.14,563.31,556.8,561.85,316235.0,563.14,563.31,556.8,561.85,316235.0
2022-03-28 09:30:00,567.33,581.5,566.53,576.47,74670.0,567.33,581.5,566.53,576.47,74670.0
2022-03-28 10:00:00,576.46,577.27,567.57,574.05,72741.0,576.46,577.27,567.57,574.05,72741.0
2022-03-28 11:00:00,573.54,574.95,563.55,565.29,101984.0,573.54,574.95,563.55,565.29,101984.0
2022-03-28 12:00:00,564.88,566.07,561.98,564.07,80390.0,564.88,566.07,561.98,564.07,80390.0
2022-03-28 13:00:00,564.06,575.78,563.83,575.27,82639.0,564.06,575.78,563.83,575.27,82639.0
2022-03-28 14:00:00,575.29,577.97,572.34,577.97,57285.0,575.29,577.97,572.34,577.97,57285.0
2022-03-28 15:00:00,578.35,583.88,577.69,582.76,202362.0,578.35,583.88,577.69,582.76,202362.0
2022-03-29 09:30:00,590.22,599.96,582.77,590.63,120493.0,590.22,599.96,582.77,590.63,120493.0
2022-03-29 10:00:00,590.62,590.62,577.64,586.04,107546.0,590.62,590.62,577.64,586.04,107546.0
2022-03-29 11:00:00,586.66,592.72,584.16,590.97,55202.0,586.66,592.72,584.16,590.97,55202.0
2022-03-29 12:00:00,590.97,593.5,587.91,589.51,37462.0,590.97,593.5,587.91,589.51,37462.0
2022-03-29 13:00:00,589.38,594.48,587.85,593.75,49148.0,589.38,594.48,587.85,593.75,49148.0
2022-03-29 14:00:00,593.76,599.89,592.68,599.05,62942.0,593.76,599.89,592.68,599.05,62942.0
2022-03-29 15:00:00,599.07,601.62,595.73,598.37,140574.0,599.07,601.62,595.73,598.37,140574.0
2022-03-30 09:30:00,590.12,591.05,581.01,581.13,60578.0,590.12,591.05,581.01,581.13,60578.0
2022-03-30 10:00:00,581.85,587.43,576.99,578.0,132876.0,581.85,587.43,576.99,578.0,132876.0
2022-03-30 11:00:00,578.13,580.42,574.7,575.33,101625.0,578.13,580.42,574.7,575.33,101625.0
2022-03-30 12:00:00,575.12,577.69,573.61,576.99,98354.0,575.12,577.69,573.61,576.99,98354.0
2022-03-30 13:00:00,576.69,581.0,576.56,578.77,35247.0,576.69,581.0,576.56,578.77,35247.0
2022-03-30 14:00:00,578.76,579.04,571.56,572.77,81281.0,578.76,579.04,571.56,572.77,81281.0
2022-03-30 15:00:00,572.68,575.69,570.72,574.13,213355.0,572.68,575.69,570.72,574.13,213355.0
2022-03-31 09:30:00,573.99,576.99,558.04,567.88,144167.0,573.99,576.99,558.04,567.88,144167.0
2022-03-31 10:00:00,566.7,573.44,560.77,570.27,139228.0,566.7,573.44,560.77,570.27,139228.0
2022-03-31 11:00:00,569.64,572.67,566.02,570.71,111671.0,569.64,572.67,566.02,570.71,111671.0
2022-03-31 12:00:00,570.95,571.6,563.51,563.68,49685.0,570.95,571.6,563.51,563.68,49685.0
2022-03-31 13:00:00,563.93,566.52,562.38,564.8,47328.0,563.93,566.52,562.38,564.8,47328.0
2022-03-31 14:00:00,564.76,566.85,562.98,566.85,56133.0,564.76,566.85,562.98,566.85,56133.0
2022-03-31 15:00:00,567.26,568.71,556.39,557.38,352677.0,567.26,568.71,556.39,557.38,352677.0
2022-04-01 09:30:00,556.1,558.82,545.92,550.74,118316.0,556.1,558.82,545.92,550.74,118316.0
2022-04-01 10:00:00,550.72,561.06,548.6,558.63,79880.0,550.72,561.06,548.6,558.63,79880.0
2022-04-01 11:00:00,559.1,561.52,547.21,547.45,296735.0,559.1,561.52,547.21,547.45,296735.0
2022-04-01 12:00:00,547.13,549.76,546.12,546.38,82839.0,547.13,549.76,546.12,546.38,82839.0
2022-04-01 13:00:00,546.4,549.44,544.3,544.79,202551.0,546.4,549.44,544.3,544.79,202551.0
2022-04-01 14:00:00,544.63,550.37,544.33,547.9,82046.0,544.63,550.37,544.33,547.9,82046.0
2022-04-01 15:00:00,547.8,549.42,544.03,548.68,149283.0,547.8,549.42,544.03,548.68,149283.0
2022-04-04 09:30:00,548.0,575.43,546.52,573.53,170524.0,548.0,575.43,546.52,573.53,170524.0
2022-04-04 10:00:00,574.0,574.06,564.97,570.03,157928.0,574.0,574.06,564.97,570.03,157928.0
2022-04-04 11:00:00,570.33,574.38,569.74,572.45,68765.0,570.33,574.38,569.74,572.45,68765.0
2022-04-04 12:00:00,572.7,574.6,571.69,572.0,43344.0,572.7,574.6,571.69,572.0,43344.0
2022-04-04 13:00:00,572.0,573.13,571.33,573.05,35286.0,572.0,573.13,571.33,573.05,35286.0
2022-04-04 14:00:00,572.78,574.13,568.88,573.79,52255.0,572.78,574.13,568.88,573.79,52255.0
2022-04-04 15:00:00,573.49,575.81,572.26,574.69,160539.0,573.49,575.81,572.26,574.69,160539.0
2022-04-05 09:30:00,570.0,571.48,561.11,563.02,67863.0,570.0,571.48,561.11,563.02,67863.0
2022-04-05 10:00:00,562.46,564.19,554.6,560.25,120656.0,562.46,564.19,554.6,560.25,120656.0
2022-04-05 11:00:00,560.58,561.29,553.27,554.13,39975.0,560.58,561.29,553.27,554.13,39975.0
2022-04-05 12:00:00,553.72,556.06,550.79,554.59,44165.0,553.72,556.06,550.79,554.59,44165.0
2022-04-05 13:00:00,554.63,556.86,552.85,554.84,37845.0,554.63,556.86,552.85,554.84,37845.0
2022-04-05 14:00:00,554.67,558.14,553.24,555.52,27096.0,554.67,558.14,553.24,555.52,27096.0
2022-04-05 15:00:00,556.09,556.73,550.88,553.22,156450.0,556.09,556.73,550.88,553.22,156450.0
2022-04-06 09:30:00,542.82,542.82,526.27,528.11,120080.0,542.82,542.82,526.27,528.11,120080.0
2022-04-06 10:00:00,528.46,530.92,525.58,526.96,219857.0,528.46,530.92,525.58,526.96,219857.0
2022-04-06 11:00:00,527.01,527.83,524.05,525.74,91502.0,527.01,527.83,524.05,525.74,91502.0
2022-04-06 12:00:00,526.0,526.0,521.18,522.35,55913.0,526.0,526.0,521.18,522.35,55913.0
2022-04-06 13:00:00,522.11,529.41,521.63,525.79,59802.0,522.11,529.41,521.63,525.79,59802.0
2022-04-06 14:00:00,525.35,531.95,519.68,531.72,112133.0,525.35,531.95,519.68,531.72,112133.0
2022-04-06 15:00:00,532.02,534.31,524.28,527.95,193408.0,532.02,534.31,524.28,527.95,193408.0
2022-04-07 09:30:00,525.63,541.9,525.63,539.0,114589.0,525.63,541.9,525.63,539.0,114589.0
2022-04-07 10:00:00,539.08,540.0,530.52,536.08,105319.0,539.08,540.0,530.52,536.08,105319.0
2022-04-07 11:00:00,535.91,537.7,525.3,526.16,66626.0,535.91,537.7,525.3,526.16,66626.0
2022-04-07 12:00:00,526.2,527.5,519.94,524.05,52543.0,526.2,527.5,519.94,524.05,52543.0
2022-04-07 13:00:00,524.19,528.42,523.76,528.0,67711.0,524.19,528.42,523.76,528.0,67711.0
2022-04-07 14:00:00,528.08,532.39,527.14,532.19,35567.0,528.08,532.39,527.14,532.19,35567.0
2022-04-07 15:00:00,532.38,535.28,529.71,529.78,143600.0,532.38,535.28,529.71,529.78,143600.0
2022-04-08 09:30:00,525.0,528.8,520.06,520.07,60044.0,525.0,528.8,520.06,520.07,60044.0
2022-04-08 10:00:00,519.78,529.38,519.53,525.92,95733.0,519.78,529.38,519.53,525.92,95733.0
2022-04-08 11:00:00,526.15,526.98,520.82,524.33,40175.0,526.15,526.98,520.82,524.33,40175.0
2022-04-08 12:00:00,524.78,526.5,522.6,525.65,40088.0,524.78,526.5,522.6,525.65,40088.0
2022-04-08 13:00:00,525.3,525.57,518.7,520.9,51279.0,525.3,525.57,518.7,520.9,51279.0
2022-04-08 14:00:00,520.91,521.64,516.01,517.21,72722.0,520.91,521.64,516.01,517.21,72722.0
2022-04-08 15:00:00,516.98,519.72,514.22,515.82,184961.0,516.98,519.72,514.22,515.82,184961.0
2022-04-11 09:30:00,507.87,513.54,499.57,507.28,119769.0,507.87,513.54,499.57,507.28,119769.0
2022-04-11 10:00:00,506.73,514.0,502.09,505.47,105877.0,506.73,514.0,502.09,505.47,105877.0
2022-04-11 11:00:00,505.92,516.4,504.42,515.96,109021.0,505.92,516.4,504.42,515.96,109021.0
2022-04-11 12:00:00,515.85,517.63,514.11,517.63,96613.0,515.85,517.63,514.11,517.63,96613.0
2022-04-11 13:00:00,517.86,519.77,513.81,516.82,91392.0,517.86,519.77,513.81,516.82,91392.0
2022-04-11 14:00:00,517.07,518.09,512.73,515.63,57418.0,517.07,518.09,512.73,515.63,57418.0
2022-04-11 15:00:00,515.97,517.25,510.76,511.94,157972.0,515.97,517.25,510.76,511.94,157972.0
2022-04-12 09:30:00,522.59,533.4,521.23,531.61,177669.0,522.59,533.4,521.23,531.61,177669.0
2022-04-12 10:00:00,532.56,534.13,517.8,521.3,145334.0,532.56,534.13,517.8,521.3,145334.0
2022-04-12 11:00:00,521.23,526.03,520.37,522.05,89782.0,521.23,526.03,520.37,522.05,89782.0
2022-04-12 12:00:00,522.39,523.14,515.53,518.05,103547.0,522.39,523.14,515.53,518.05,103547.0
2022-04-12 13:00:00,518.05,519.94,514.9,516.09,96677.0,518.05,519.94,514.9,516.09,96677.0
2022-04-12 14:00:00,515.97,517.78,508.95,511.95,114324.0,515.97,517.78,508.95,511.95,114324.0
2022-04-12 15:00:00,511.12,513.12,509.21,509.96,222123.0,511.12,513.12,509.21,509.96,222123.0
2022-04-13 09:30:00,514.07,525.94,510.81,523.78,124556.0,514.07,525.94,510.81,523.78,124556.0
2022-04-13 10:00:00,523.1,527.87,518.48,523.19,90121.0,523.1,527.87,518.48,523.19,90121.0
2022-04-13 11:00:00,522.94,529.62,522.94,525.63,113680.0,522.94,529.62,522.94,525.63,113680.0
2022-04-13 12:00:00,525.01,526.44,523.73,524.3,39951.0,525.01,526.44,523.73,524.3,39951.0
2022-04-13 13:00:00,524.17,525.51,521.14,523.36,59993.0,524.17,525.51,521.14,523.36,59993.0
2022-04-13 14:00:00,523.27,526.04,522.88,525.75,78207.0,523.27,526.04,522.88,525.75,78207.0
2022-04-13 15:00:00,525.84,528.52,524.7,526.01,237700.0,525.84,528.52,524.7,526.01,237700.0
2022-04-14 09:30:00,524.9,525.91,516.55,518.22,63244.0,524.9,525.91,516.55,518.22,63244.0
2022-04-14 10:00:00,517.84,517.84,508.99,513.52,158306.0,517.84,517.84,508.99,513.52,158306.0
2022-04-14 11:00:00,513.52,516.65,512.75,514.88,39447.0,513.52,516.65,512.75,514.88,39447.0
2022-04-14 12:00:00,515.28,515.28,508.24,509.24,48246.0,515.28,515.28,508.24,509.24,48246.0
2022-04-14 13:00:00,509.39,512.46,508.68,511.05,52264.0,509.39,512.46,508.68,511.05,52264.0
2022-04-14 14:00:00,511.14,512.55,509.42,510.19,81599.0,511.14,512.55,509.42,510.19,81599.0
2022-04-14 15:00:00,510.0,511.27,506.72,507.83,176894.0,510.0,511.27,506.72,507.83,176894.0
2022-04-18 09:30:00,506.67,506.67,498.53,500.96,57720.0,506.67,506.67,498.53,500.96,57720.0
2022-04-18 10:00:00,501.72,506.18,499.13,501.17,114734.0,501.72,506.18,499.13,501.17,114734.0
2022-04-18 11:00:00,500.95,502.55,496.01,498.19,70618.0,500.95,502.55,496.01,498.19,70618.0
2022-04-18 12:00:00,497.63,497.66,493.47,494.67,53735.0,497.63,497.66,493.47,494.67,53735.0
2022-04-18 13:00:00,494.75,501.46,493.4,500.31,80823.0,494.75,501.46,493.4,500.31,80823.0
2022-04-18 14:00:00,500.42,501.53,497.18,497.24,70102.0,500.42,501.53,497.18,497.24,70102.0
2022-04-18 15:00:00,497.04,497.85,493.55,497.71,256205.0,497.04,497.85,493.55,497.71,256205.0
2022-04-19 09:30:00,498.78,505.48,492.07,505.19,89539.0,498.78,505.48,492.07,505.19,89539.0
2022-04-19 10:00:00,504.52,515.57,503.99,512.38,133247.0,504.52,515.57,503.99,512.38,133247.0
2022-04-19 11:00:00,512.2,518.74,510.46,518.74,71968.0,512.2,518.74,510.46,518.74,71968.0
2022-04-19 12:00:00,518.5,520.72,516.39,519.12,83313.0,518.5,520.72,516.39,519.12,83313.0
2022-04-19 13:00:00,519.26,519.48,516.11,516.49,103127.0,519.26,519.48,516.11,516.49,103127.0
2022-04-19 14:00:00,515.9,515.9,511.05,511.82,81234.0,515.9,515.9,511.05,511.82,81234.0
2022-04-19 15:00:00,511.88,515.8,510.83,514.48,157830.0,511.88,515.8,510.83,514.48,157830.0
2022-04-20 09:30:00,520.36,522.1,504.17,505.29,112146.0,520.36,522.1,504.17,505.29,112146.0
2022-04-20 10:00:00,504.49,514.49,504.49,511.48,133919.0,504.49,514.49,504.49,511.48,133919.0
2022-04-20 11:00:00,511.93,511.93,506.75,508.13,57066.0,511.93,511.93,506.75,508.13,57066.0
2022-04-20 12:00:00,508.13,510.35,506.36,509.3,60481.0,508.13,510.35,506.36,509.3,60481.0
2022-04-20 13:00:00,509.29,511.92,508.63,509.02,41022.0,509.29,511.92,508.63,509.02,41022.0
2022-04-20 14:00:00,508.99,509.6,502.98,504.38,53353.0,508.99,509.6,502.98,504.38,53353.0
2022-04-20 15:00:00,504.41,508.04,504.34,505.41,163760.0,504.41,508.04,504.34,505.41,163760.0
2022-04-21 09:30:00,511.55,521.69,511.5,511.81,90664.0,511.55,521.69,511.5,511.81,90664.0
2022-04-21 10:00:00,511.85,512.9,503.78,505.51,87473.0,511.85,512.9,503.78,505.51,87473.0
2022-04-21 11:00:00,504.68,509.27,500.53,500.56,56255.0,504.68,509.27,500.53,500.56,56255.0
2022-04-21 12:00:00,501.04,502.46,498.63,498.95,54585.0,501.04,502.46,498.63,498.95,54585.0
2022-04-21 13:00:00,498.94,502.52,495.11,495.12,61918.0,498.94,502.52,495.11,495.12,61918.0
2022-04-21 14:00:00,495.11,495.34,491.06,491.99,97871.0,495.11,495.34,491.06,491.99,97871.0
2022-04-21 15:00:00,491.39,493.27,488.84,491.67,248889.0,491.39,493.27,488.84,491.67,248889.0
2022-04-22 09:30:00,493.45,497.73,490.78,491.52,69273.0,493.45,497.73,490.78,491.52,69273.0
2022-04-22 10:00:00,490.76,497.43,483.88,484.96,86432.0,490.76,497.43,483.88,484.96,86432.0
2022-04-22 11:00:00,485.12,488.67,480.72,480.72,81612.0,485.12,488.67,480.72,480.72,81612.0
2022-04-22 12:00:00,480.95,481.0,473.68,474.1,128644.0,480.95,481.0,473.68,474.1,128644.0
2022-04-22 13:00:00,474.49,475.41,470.72,471.02,97463.0,474.49,475.41,470.72,471.02,97463.0
2022-04-22 14:00:00,471.01,473.21,469.1,469.63,143392.0,471.01,473.21,469.1,469.63,143392.0
2022-04-22 15:00:00,469.77,478.07,469.22,471.65,303965.0,469.77,478.07,469.22,471.65,303965.0
2022-04-25 09:30:00,464.75,473.31,464.26,466.51,105815.0,464.75,473.31,464.26,466.51,105815.0
2022-04-25 10:00:00,465.75,477.38,465.01,469.0,156223.0,465.75,477.38,465.01,469.0,156223.0
2022-04-25 11:00:00,469.23,471.02,464.34,466.63,80365.0,469.23,471.02,464.34,466.63,80365.0
2022-04-25 12:00:00,466.47,472.59,465.72,468.71,82050.0,466.47,472.59,465.72,468.71,82050.0
2022-04-25 13:00:00,468.75,471.72,466.13,466.92,76532.0,468.75,471.72,466.13,466.92,76532.0
2022-04-25 14:00:00,466.73,472.8,464.4,469.77,137349.0,466.73,472.8,464.4,469.77,137349.0
2022-04-25 15:00:00,470.05,472.79,465.03,472.79,325698.0,470.05,472.79,465.03,472.79,325698.0
2022-04-26 09:30:00,471.92,472.16,458.41,458.66,82525.0,471.92,472.16,458.41,458.66,82525.0
2022-04-26 10:00:00,458.51,461.86,454.6,456.82,118142.0,458.51,461.86,454.6,456.82,118142.0
2022-04-26 11:00:00,456.38,458.14,453.92,456.25,94906.0,456.38,458.14,453.92,456.25,94906.0
2022-04-26 12:00:00,456.65,463.0,456.65,461.9,71233.0,456.65,463.0,456.65,461.9,71233.0
2022-04-26 13:00:00,461.8,461.81,456.07,457.97,88924.0,461.8,461.81,456.07,457.97,88924.0
2022-04-26 14:00:00,458.2,462.5,457.44,462.23,80737.0,458.2,462.5,457.44,462.23,80737.0
2022-04-26 15:00:00,462.54,462.78,454.96,455.64,317893.0,462.54,462.78,454.96,455.64,317893.0
2022-04-27 09:30:00,462.74,472.14,460.61,468.0,226849.0,462.74,472.14,460.61,468.0,226849.0
2022-04-27 10:00:00,468.19,469.25,459.42,461.02,152330.0,468.19,469.25,459.42,461.02,152330.0
2022-04-27 11:00:00,460.48,470.81,460.3,467.6,235374.0,460.48,470.81,460.3,467.6,235374.0
2022-04-27 12:00:00,467.75,473.0,464.85,471.75,109360.0,467.75,473.0,464.85,471.75,109360.0
2022-04-27 13:00:00,471.3,474.41,468.16,473.23,129652.0,471.3,474.41,468.16,473.23,129652.0
2022-04-27 14:00:00,473.17,474.31,466.17,466.52,137788.0,473.17,474.31,466.17,466.52,137788.0
2022-04-27 15:00:00,466.35,469.27,464.2,466.24,384642.0,466.35,469.27,464.2,466.24,384642.0
2022-04-28 09:30:00,508.0,514.0,489.67,494.78,498347.0,508.0,514.0,489.67,494.78,498347.0
2022-04-28 10:00:00,495.37,495.77,484.76,494.67,430128.0,495.37,495.77,484.76,494.67,430128.0
2022-04-28 11:00:00,494.67,501.36,491.4,496.47,344927.0,494.67,501.36,491.4,496.47,344927.0
2022-04-28 12:00:00,496.01,501.93,490.98,501.31,188028.0,496.01,501.93,490.98,501.31,188028.0
2022-04-28 13:00:00,501.33,505.41,500.29,503.58,185085.0,501.33,505.41,500.29,503.58,185085.0
2022-04-28 14:00:00,503.35,506.09,501.38,504.77,151375.0,503.35,506.09,501.38,504.77,151375.0
2022-04-28 15:00:00,504.71,506.91,501.91,504.11,420821.0,504.71,506.91,501.91,504.11,420821.0
2022-04-29 09:30:00,489.18,508.99,489.18,507.88,91439.0,489.18,508.99,489.18,507.88,91439.0
2022-04-29 10:00:00,508.21,508.21,491.25,493.74,108200.0,508.21,508.21,491.25,493.74,108200.0
2022-04-29 11:00:00,493.53,494.0,489.1,490.42,75310.0,493.53,494.0,489.1,490.42,75310.0
2022-04-29 12:00:00,490.26,490.8,488.1,489.39,64651.0,490.26,490.8,488.1,489.39,64651.0
2022-04-29 13:00:00,489.38,492.49,486.16,486.3,54615.0,489.38,492.49,486.16,486.3,54615.0
2022-04-29 14:00:00,486.36,487.03,484.12,485.2,65632.0,486.36,487.03,484.12,485.2,65632.0
2022-04-29 15:00:00,485.21,486.2,477.08,478.2,213004.0,485.21,486.2,477.08,478.2,213004.0
2022-05-02 09:30:00,474.69,484.14,469.01,483.06,112484.0,474.69,484.14,469.01,483.06,112484.0
2022-05-02 10:00:00,482.11,485.31,473.61,479.85,103668.0,482.11,485.31,473.61,479.85,103668.0
2022-05-02 11:00:00,479.41,482.0,473.41,481.24,61202.0,479.41,482.0,473.41,481.24,61202.0
2022-05-02 12:00:00,480.89,484.05,476.95,477.22,50325.0,480.89,484.05,476.95,477.22,50325.0
2022-05-02 13:00:00,476.96,478.01,473.0,475.35,47222.0,476.96,478.01,473.0,475.35,47222.0
2022-05-02 14:00:00,475.06,478.39,471.85,474.61,70480.0,475.06,478.39,471.85,474.61,70480.0
2022-05-02 15:00:00,474.98,484.9,474.32,484.55,240721.0,474.98,484.9,474.32,484.55,240721.0
2022-05-03 09:30:00,481.98,487.57,477.45,485.17,42041.0,481.98,487.57,477.45,485.17,42041.0
2022-05-03 10:00:00,485.17,488.39,473.34,475.79,91715.0,485.17,488.39,473.34,475.79,91715.0
2022-05-03 11:00:00,475.69,479.21,472.67,474.75,66497.0,475.69,479.21,472.67,474.75,66497.0
2022-05-03 12:00:00,473.99,475.63,469.62,472.98,56467.0,473.99,475.63,469.62,472.98,56467.0
2022-05-03 13:00:00,473.42,478.45,472.95,478.08,45414.0,473.42,478.45,472.95,478.08,45414.0
2022-05-03 14:00:00,477.75,481.32,474.54,481.32,63627.0,477.75,481.32,474.54,481.32,63627.0
2022-05-03 15:00:00,481.47,482.9,477.55,482.2,173851.0,481.47,482.9,477.55,482.2,173851.0
2022-05-04 09:30:00,485.24,485.58,469.25,469.25,71572.0,485.24,485.58,469.25,469.25,71572.0
2022-05-04 10:00:00,469.26,469.42,460.09,462.85,135552.0,469.26,469.42,460.09,462.85,135552.0
2022-05-04 11:00:00,463.24,473.22,461.59,471.5,110508.0,463.24,473.22,461.59,471.5,110508.0
2022-05-04 12:00:00,471.75,476.9,470.73,476.72,52658.0,471.75,476.9,470.73,476.72,52658.0
2022-05-04 13:00:00,477.0,479.11,474.01,479.11,49465.0,477.0,479.11,474.01,479.11,49465.0
2022-05-04 14:00:00,477.22,488.97,467.1,487.75,172978.0,477.22,488.97,467.1,487.75,172978.0
2022-05-04 15:00:00,488.28,501.11,487.58,499.84,338352.0,488.28,501.11,487.58,499.84,338352.0
2022-05-05 09:30:00,494.18,495.49,479.4,480.49,100389.0,494.18,495.49,479.4,480.49,100389.0
2022-05-05 10:00:00,480.53,480.94,467.64,470.36,134111.0,480.53,480.94,467.64,470.36,134111.0
2022-05-05 11:00:00,470.74,471.86,466.14,467.01,88938.0,470.74,471.86,466.14,467.01,88938.0
2022-05-05 12:00:00,466.93,471.48,465.99,469.1,82628.0,466.93,471.48,465.99,469.1,82628.0
2022-05-05 13:00:00,469.44,473.71,465.64,466.73,88950.0,469.44,473.71,465.64,466.73,88950.0
2022-05-05 14:00:00,466.73,468.73,462.54,465.36,106604.0,466.73,468.73,462.54,465.36,106604.0
2022-05-05 15:00:00,465.91,471.49,461.98,469.52,482157.0,465.91,471.49,461.98,469.52,482157.0
2022-05-06 09:30:00,462.56,464.75,438.12,439.68,210576.0,462.56,464.75,438.12,439.68,210576.0
2022-05-06 10:00:00,439.91,460.22,438.5,458.83,240675.0,439.91,460.22,438.5,458.83,240675.0
2022-05-06 11:00:00,458.66,467.83,456.09,456.09,190961.0,458.66,467.83,456.09,456.09,190961.0
2022-05-06 12:00:00,455.97,467.0,455.81,466.95,86716.0,455.97,467.0,455.81,466.95,86716.0
2022-05-06 13:00:00,466.45,468.47,459.02,459.02,77583.0,466.45,468.47,459.02,459.02,77583.0
2022-05-06 14:00:00,458.82,460.55,455.12,457.83,105491.0,458.82,460.55,455.12,457.83,105491.0
2022-05-06 15:00:00,457.63,459.22,454.11,456.61,229839.0,457.63,459.22,454.11,456.61,229839.0
2022-05-09 09:30:00,443.0,450.31,439.53,440.9,170776.0,443.0,450.31,439.53,440.9,170776.0
2022-05-09 10:00:00,440.41,441.8,425.78,429.25,355190.0,440.41,441.8,425.78,429.25,355190.0
2022-05-09 11:00:00,429.02,435.69,428.24,434.31,179762.0,429.02,435.69,428.24,434.31,179762.0
2022-05-09 12:00:00,434.3,442.0,433.33,435.61,177876.0,434.3,442.0,433.33,435.61,177876.0
2022-05-09 13:00:00,435.71,436.94,431.51,432.86,240152.0,435.71,436.94,431.51,432.86,240152.0
2022-05-09 14:00:00,432.81,433.18,426.9,429.27,215255.0,432.81,433.18,426.9,429.27,215255.0
2022-05-09 15:00:00,429.41,431.99,422.61,425.87,410461.0,429.41,431.99,422.61,425.87,410461.0
2022-05-10 09:30:00,441.0,444.41,426.01,433.67,139164.0,441.0,444.41,426.01,433.67,139164.0
2022-05-10 10:00:00,433.46,439.06,422.28,422.72,122757.0,433.46,439.06,422.28,422.72,122757.0
2022-05-10 11:00:00,422.71,424.27,416.56,423.86,122563.0,422.71,424.27,416.56,423.86,122563.0
2022-05-10 12:00:00,422.81,427.73,421.0,423.08,58106.0,422.81,427.73,421.0,423.08,58106.0
2022-05-10 13:00:00,422.4,435.0,421.85,433.9,87232.0,422.4,435.0,421.85,433.9,87232.0
2022-05-10 14:00:00,434.21,442.28,431.96,438.25,169847.0,434.21,442.28,431.96,438.25,169847.0
2022-05-10 15:00:00,438.7,440.62,431.48,432.34,271505.0,438.7,440.62,431.48,432.34,271505.0
2022-05-11 09:30:00,426.17,447.98,423.17,440.77,209045.0,426.17,447.98,423.17,440.77,209045.0
2022-05-11 10:00:00,440.56,443.91,433.62,435.48,135661.0,440.56,443.91,433.62,435.48,135661.0
2022-05-11 11:00:00,435.1,441.82,433.45,436.94,96862.0,435.1,441.82,433.45,436.94,96862.0
2022-05-11 12:00:00,436.0,436.03,426.54,427.47,83929.0,436.0,436.03,426.54,427.47,83929.0
2022-05-11 13:00:00,427.0,428.62,419.29,420.5,141761.0,427.0,428.62,419.29,420.5,141761.0
2022-05-11 14:00:00,420.8,430.0,420.56,425.43,167269.0,420.8,430.0,420.56,425.43,167269.0
2022-05-11 15:00:00,424.86,424.94,418.7,420.64,231170.0,424.86,424.94,418.7,420.64,231170.0
2022-05-12 09:30:00,418.59,423.19,406.47,420.0,195215.0,418.59,423.19,406.47,420.0,195215.0
2022-05-12 10:00:00,419.35,439.61,417.99,439.47,295002.0,419.35,439.61,417.99,439.47,295002.0
2022-05-12 11:00:00,439.05,443.11,426.21,427.73,260822.0,439.05,443.11,426.21,427.73,260822.0
2022-05-12 12:00:00,427.63,432.38,426.0,428.97,170118.0,427.63,432.38,426.0,428.97,170118.0
2022-05-12 13:00:00,428.64,431.23,421.69,422.16,116999.0,428.64,431.23,421.69,422.16,116999.0
2022-05-12 14:00:00,422.8,426.52,421.17,423.5,132115.0,422.8,426.52,421.17,423.5,132115.0
2022-05-12 15:00:00,423.64,433.29,423.26,433.29,328350.0,423.64,433.29,423.26,433.29,328350.0
2022-05-13 09:30:00,437.74,450.49,436.34,448.0,173623.0,437.74,450.49,436.34,448.0,173623.0
2022-05-13 10:00:00,448.09,459.69,447.03,451.14,177914.0,448.09,459.69,447.03,451.14,177914.0
2022-05-13 11:00:00,451.12,452.43,446.08,448.7,147458.0,451.12,452.43,446.08,448.7,147458.0
2022-05-13 12:00:00,448.71,453.1,447.76,450.75,144057.0,448.71,453.1,447.76,450.75,144057.0
2022-05-13 13:00:00,450.81,451.41,445.99,447.0,116047.0,450.81,451.41,445.99,447.0,116047.0
2022-05-13 14:00:00,447.0,450.0,443.9,449.69,149598.0,447.0,450.0,443.9,449.69,149598.0
2022-05-13 15:00:00,450.6,454.51,449.76,452.64,262973.0,450.6,454.51,449.76,452.64,262973.0
2022-05-16 09:30:00,446.25,451.79,436.53,441.16,148759.0,446.25,451.79,436.53,441.16,148759.0
2022-05-16 10:00:00,441.25,445.6,434.57,435.12,158965.0,441.25,445.6,434.57,435.12,158965.0
2022-05-16 11:00:00,434.87,436.69,432.3,434.7,151548.0,434.87,436.69,432.3,434.7,151548.0
2022-05-16 12:00:00,434.6,437.01,430.96,432.13,72796.0,434.6,437.01,430.96,432.13,72796.0
2022-05-16 13:00:00,431.52,437.25,430.78,435.42,81461.0,431.52,437.25,430.78,435.42,81461.0
2022-05-16 14:00:00,435.49,439.75,433.71,437.18,58698.0,435.49,439.75,433.71,437.18,58698.0
2022-05-16 15:00:00,437.72,437.72,432.3,432.93,180016.0,437.72,437.72,432.3,432.93,180016.0
2022-05-17 09:30:00,445.92,451.48,435.35,436.41,98362.0,445.92,451.48,435.35,436.41,98362.0
2022-05-17 10:00:00,435.81,437.09,417.25,418.1,318241.0,435.81,437.09,417.25,418.1,318241.0
2022-05-17 11:00:00,418.08,429.4,417.05,426.87,227075.0,418.08,429.4,417.05,426.87,227075.0
2022-05-17 12:00:00,427.07,428.81,424.9,427.44,87978.0,427.07,428.81,424.9,427.44,87978.0
2022-05-17 13:00:00,427.35,431.83,426.5,429.97,94262.0,427.35,431.83,426.5,429.97,94262.0
2022-05-17 14:00:00,430.0,432.93,425.0,431.14,114089.0,430.0,432.93,425.0,431.14,114089.0
2022-05-17 15:00:00,431.01,434.39,429.71,433.08,272409.0,431.01,434.39,429.71,433.08,272409.0
2022-05-18 09:30:00,428.5,434.62,422.15,423.6,80099.0,428.5,434.62,422.15,423.6,80099.0
2022-05-18 10:00:00,424.0,429.88,420.28,423.11,129234.0,424.0,429.88,420.28,423.11,129234.0
2022-05-18 11:00:00,422.79,423.79,416.17,416.77,143395.0,422.79,423.79,416.17,416.77,143395.0
2022-05-18 12:00:00,416.48,416.5,412.67,414.54,157657.0,416.48,416.5,412.67,414.54,157657.0
2022-05-18 13:00:00,413.81,414.39,409.43,410.85,85646.0,413.81,414.39,409.43,410.85,85646.0
2022-05-18 14:00:00,411.32,413.17,408.5,409.18,153486.0,411.32,413.17,408.5,409.18,153486.0
2022-05-18 15:00:00,409.66,413.18,408.21,412.94,259268.0,409.66,413.18,408.21,412.94,259268.0
2022-05-19 09:30:00,414.48,427.29,410.32,424.35,232779.0,414.48,427.29,410.32,424.35,232779.0
2022-05-19 10:00:00,424.3,432.34,423.39,428.1,261333.0,424.3,432.34,423.39,428.1,261333.0
2022-05-19 11:00:00,428.77,433.14,426.81,431.25,105582.0,428.77,433.14,426.81,431.25,105582.0
2022-05-19 12:00:00,431.63,435.72,428.47,432.1,112863.0,431.63,435.72,428.47,432.1,112863.0
2022-05-19 13:00:00,432.09,432.09,426.71,430.62,104173.0,432.09,432.09,426.71,430.62,104173.0
2022-05-19 14:00:00,431.2,432.58,427.0,431.16,69658.0,431.2,432.58,427.0,431.16,69658.0
2022-05-19 15:00:00,431.48,432.28,425.92,426.87,236418.0,431.48,432.28,425.92,426.87,236418.0
2022-05-20 09:30:00,437.67,446.68,433.39,441.66,112418.0,437.67,446.68,433.39,441.66,112418.0
2022-05-20 10:00:00,441.23,442.31,428.77,429.32,107442.0,441.23,442.31,428.77,429.32,107442.0
2022-05-20 11:00:00,429.58,431.59,427.61,428.43,70355.0,429.58,431.59,427.61,428.43,70355.0
2022-05-20 12:00:00,428.22,429.73,421.13,423.25,104442.0,428.22,429.73,421.13,423.25,104442.0
2022-05-20 13:00:00,422.85,425.99,419.94,424.5,91667.0,422.85,425.99,419.94,424.5,91667.0
2022-05-20 14:00:00,424.75,425.25,419.86,422.0,69698.0,424.75,425.25,419.86,422.0,69698.0
2022-05-20 15:00:00,421.83,433.54,420.21,433.04,276860.0,421.83,433.54,420.21,433.04,276860.0
2022-05-23 09:30:00,430.92,437.03,424.31,428.93,118138.0,430.92,437.03,424.31,428.93,118138.0
2022-05-23 10:00:00,428.44,435.65,424.88,430.77,190350.0,428.44,435.65,424.88,430.77,190350.0
2022-05-23 11:00:00,430.76,438.09,428.84,435.78,205977.0,430.76,438.09,428.84,435.78,205977.0
2022-05-23 12:00:00,435.58,438.93,432.34,432.39,124597.0,435.58,438.93,432.34,432.39,124597.0
2022-05-23 13:00:00,432.29,432.29,428.49,429.71,106253.0,432.29,432.29,428.49,429.71,106253.0
2022-05-23 14:00:00,429.93,431.16,428.22,429.37,98301.0,429.93,431.16,428.22,429.37,98301.0
2022-05-23 15:00:00,429.14,430.75,427.13,430.36,247559.0,429.14,430.75,427.13,430.36,247559.0
2022-05-24 09:30:00,426.5,430.11,414.38,415.44,99656.0,426.5,430.11,414.38,415.44,99656.0
2022-05-24 10:00:00,415.44,420.0,411.04,416.49,70023.0,415.44,420.0,411.04,416.49,70023.0
2022-05-24 11:00:00,416.43,422.12,414.65,421.21,67341.0,416.43,422.12,414.65,421.21,67341.0
2022-05-24 12:00:00,421.15,425.49,419.92,419.92,86638.0,421.15,425.49,419.92,419.92,86638.0
2022-05-24 13:00:00,420.06,421.48,417.69,419.99,67476.0,420.06,421.48,417.69,419.99,67476.0
2022-05-24 14:00:00,420.21,422.72,416.04,417.11,85162.0,420.21,422.72,416.04,417.11,85162.0
2022-05-24 15:00:00,417.14,424.15,417.0,419.65,202271.0,417.14,424.15,417.0,419.65,202271.0
2022-05-25 09:30:00,423.44,440.62,421.86,437.5,323736.0,423.44,440.62,421.86,437.5,323736.0
2022-05-25 10:00:00,437.48,446.38,436.04,444.54,255794.0,437.48,446.38,436.04,444.54,255794.0
2022-05-25 11:00:00,444.22,444.58,433.76,437.88,176087.0,444.22,444.58,433.76,437.88,176087.0
2022-05-25 12:00:00,437.75,443.09,436.87,443.09,93468.0,437.75,443.09,436.87,443.09,93468.0
2022-05-25 13:00:00,442.9,447.54,441.56,447.05,142815.0,442.9,447.54,441.56,447.05,142815.0
2022-05-25 14:00:00,446.99,454.36,445.17,453.67,330959.0,446.99,454.36,445.17,453.67,330959.0
2022-05-25 15:00:00,453.52,457.6,450.04,452.35,530026.0,453.52,457.6,450.04,452.35,530026.0
2022-05-26 09:30:00,450.14,457.67,444.0,454.74,104391.0,450.14,457.67,444.0,454.74,104391.0
2022-05-26 10:00:00,454.71,455.42,449.5,453.39,117222.0,454.71,455.42,449.5,453.39,117222.0
2022-05-26 11:00:00,452.86,458.42,450.02,453.02,97687.0,452.86,458.42,450.02,453.02,97687.0
2022-05-26 12:00:00,452.41,459.9,451.79,459.8,71490.0,452.41,459.9,451.79,459.8,71490.0
2022-05-26 13:00:00,459.8,460.75,456.55,459.71,81750.0,459.8,460.75,456.55,459.71,81750.0
2022-05-26 14:00:00,459.72,459.94,456.85,458.15,78659.0,459.72,459.94,456.85,458.15,78659.0
2022-05-26 15:00:00,458.27,458.28,452.93,455.0,224228.0,458.27,458.28,452.93,455.0,224228.0
2022-05-27 09:30:00,460.7,478.86,460.7,472.4,308085.0,460.7,478.86,460.7,472.4,308085.0
2022-05-27 10:00:00,472.52,477.6,470.57,471.35,150290.0,472.52,477.6,470.57,471.35,150290.0
2022-05-27 11:00:00,471.56,474.35,469.1,473.6,111015.0,471.56,474.35,469.1,473.6,111015.0
2022-05-27 12:00:00,473.59,474.64,472.08,474.6,58058.0,473.59,474.64,472.08,474.6,58058.0
2022-05-27 13:00:00,474.35,478.67,473.35,477.5,83600.0,474.35,478.67,473.35,477.5,83600.0
2022-05-27 14:00:00,477.5,479.97,476.5,478.95,79219.0,477.5,479.97,476.5,478.95,79219.0
2022-05-27 15:00:00,478.72,479.9,474.03,476.29,197413.0,478.72,479.9,474.03,476.29,197413.0
2022-05-31 09:30:00,472.05,475.0,465.0,471.13,138174.0,472.05,475.0,465.0,471.13,138174.0
2022-05-31 10:00:00,470.57,475.39,462.65,474.99,137421.0,470.57,475.39,462.65,474.99,137421.0
2022-05-31 11:00:00,475.18,476.38,470.46,474.44,96191.0,475.18,476.38,470.46,474.44,96191.0
2022-05-31 12:00:00,474.38,476.36,470.27,474.41,64432.0,474.38,476.36,470.27,474.41,64432.0
2022-05-31 13:00:00,474.53,475.3,471.17,475.3,53203.0,474.53,475.3,471.17,475.3,53203.0
2022-05-31 14:00:00,474.78,475.62,467.1,468.06,70735.0,474.78,475.62,467.1,468.06,70735.0
2022-05-31 15:00:00,468.15,472.18,466.41,467.47,207523.0,468.15,472.18,466.41,467.47,207523.0
2022-06-01 09:30:00,491.04,496.98,481.99,486.13,156790.0,491.04,496.98,481.99,486.13,156790.0
2022-06-01 10:00:00,485.44,487.02,476.1,484.29,222220.0,485.44,487.02,476.1,484.29,222220.0
2022-06-01 11:00:00,484.1,485.16,473.6,473.89,84854.0,484.1,485.16,473.6,473.89,84854.0
2022-06-01 12:00:00,473.71,475.86,470.73,475.13,75710.0,473.71,475.86,470.73,475.13,75710.0
2022-06-01 13:00:00,475.42,478.45,473.76,477.83,56336.0,475.42,478.45,473.76,477.83,56336.0
2022-06-01 14:00:00,477.68,482.11,476.64,480.64,66671.0,477.68,482.11,476.64,480.64,66671.0
2022-06-01 15:00:00,480.6,482.82,474.8,475.03,158357.0,480.6,482.82,474.8,475.03,158357.0
2022-06-02 09:30:00,469.66,492.44,469.66,488.52,144975.0,469.66,492.44,469.66,488.52,144975.0
2022-06-02 10:00:00,488.52,497.59,487.61,495.22,176448.0,488.52,497.59,487.61,495.22,176448.0
2022-06-02 11:00:00,494.93,501.7,494.91,499.49,148277.0,494.93,501.7,494.91,499.49,148277.0
2022-06-02 12:00:00,499.95,505.24,499.61,503.43,145092.0,499.95,505.24,499.61,503.43,145092.0
2022-06-02 13:00:00,503.22,508.43,502.63,507.97,115830.0,503.22,508.43,502.63,507.97,115830.0
2022-06-02 14:00:00,508.33,510.73,505.04,505.04,142139.0,508.33,510.73,505.04,505.04,142139.0
2022-06-02 15:00:00,505.1,506.77,502.25,504.79,244207.0,505.1,506.77,502.25,504.79,244207.0
2022-06-03 09:30:00,495.84,503.34,490.55,502.89,75234.0,495.84,503.34,490.55,502.89,75234.0
2022-06-03 10:00:00,503.23,505.66,492.81,493.0,93734.0,503.23,505.66,492.81,493.0,93734.0
2022-06-03 11:00:00,492.55,493.26,484.7,491.26,167470.0,492.55,493.26,484.7,491.26,167470.0
2022-06-03 12:00:00,491.45,494.09,490.0,492.61,34230.0,491.45,494.09,490.0,492.61,34230.0
2022-06-03 13:00:00,492.7,494.81,491.44,492.9,43579.0,492.7,494.81,491.44,492.9,43579.0
2022-06-03 14:00:00,492.63,495.02,492.18,493.86,31269.0,492.63,495.02,492.18,493.86,31269.0
2022-06-03 15:00:00,493.64,494.21,490.96,492.48,103160.0,493.64,494.21,490.96,492.48,103160.0
2022-06-06 09:30:00,497.02,501.01,487.4,493.75,95139.0,497.02,501.01,487.4,493.75,95139.0
2022-06-06 10:00:00,494.42,500.64,494.42,498.54,61481.0,494.42,500.64,494.42,498.54,61481.0
2022-06-06 11:00:00,498.87,499.61,492.19,496.89,56146.0,498.87,499.61,492.19,496.89,56146.0
2022-06-06 12:00:00,496.48,496.48,490.95,494.03,30258.0,496.48,496.48,490.95,494.03,30258.0
2022-06-06 13:00:00,493.94,495.57,491.02,495.57,16628.0,493.94,495.57,491.02,495.57,16628.0
2022-06-06 14:00:00,495.33,495.62,491.15,493.28,31549.0,495.33,495.62,491.15,493.28,31549.0
2022-06-06 15:00:00,492.85,493.85,490.56,491.74,87384.0,492.85,493.85,490.56,491.74,87384.0
2022-06-07 09:30:00,487.7,500.86,485.2,497.94,82615.0,487.7,500.86,485.2,497.94,82615.0
2022-06-07 10:00:00,497.09,510.45,494.34,508.67,147363.0,497.09,510.45,494.34,508.67,147363.0
2022-06-07 11:00:00,509.13,509.72,501.81,504.6,98117.0,509.13,509.72,501.81,504.6,98117.0
2022-06-07 12:00:00,504.23,504.23,498.92,501.79,43048.0,504.23,504.23,498.92,501.79,43048.0
2022-06-07 13:00:00,501.71,503.86,501.49,502.83,37175.0,501.71,503.86,501.49,502.83,37175.0
2022-06-07 14:00:00,502.5,506.38,502.5,504.97,61977.0,502.5,506.38,502.5,504.97,61977.0
2022-06-07 15:00:00,504.97,508.21,504.8,506.43,153671.0,504.97,508.21,504.8,506.43,153671.0
2022-06-08 09:30:00,501.92,509.34,500.52,503.87,90856.0,501.92,509.34,500.52,503.87,90856.0
2022-06-08 10:00:00,504.9,508.1,502.29,502.5,64997.0,504.9,508.1,502.29,502.5,64997.0
2022-06-08 11:00:00,502.85,508.0,500.62,506.59,42969.0,502.85,508.0,500.62,506.59,42969.0
2022-06-08 12:00:00,506.76,508.03,502.87,506.85,43673.0,506.76,508.03,502.87,506.85,43673.0
2022-06-08 13:00:00,506.6,508.3,503.62,508.14,51731.0,506.6,508.3,503.62,508.14,51731.0
2022-06-08 14:00:00,508.22,509.19,504.67,507.88,48484.0,508.22,509.19,504.67,507.88,48484.0
2022-06-08 15:00:00,507.91,509.36,504.96,505.52,126406.0,507.91,509.36,504.96,505.52,126406.0
2022-06-09 09:30:00,500.63,505.92,495.12,504.87,43603.0,500.63,505.92,495.12,504.87,43603.0
2022-06-09 10:00:00,504.88,507.78,501.28,502.76,54706.0,504.88,507.78,501.28,502.76,54706.0
2022-06-09 11:00:00,502.92,503.61,498.82,501.31,35326.0,502.92,503.61,498.82,501.31,35326.0
2022-06-09 12:00:00,501.61,502.05,498.48,499.23,51694.0,501.61,502.05,498.48,499.23,51694.0
2022-06-09 13:00:00,499.22,502.8,498.85,501.71,39969.0,499.22,502.8,498.85,501.71,39969.0
2022-06-09 14:00:00,501.89,502.01,497.35,497.35,30889.0,501.89,502.01,497.35,497.35,30889.0
2022-06-09 15:00:00,497.36,498.11,491.94,491.94,143916.0,497.36,498.11,491.94,491.94,143916.0
2022-06-10 09:30:00,482.73,487.9,479.5,479.75,103999.0,482.73,487.9,479.5,479.75,103999.0
2022-06-10 10:00:00,478.81,478.88,468.97,468.97,83314.0,478.81,478.88,468.97,468.97,83314.0
2022-06-10 11:00:00,469.19,474.02,468.8,473.36,48201.0,469.19,474.02,468.8,473.36,48201.0
2022-06-10 12:00:00,473.57,474.19,468.93,473.0,60374.0,473.57,474.19,468.93,473.0,60374.0
2022-06-10 13:00:00,473.49,475.42,470.88,473.47,48460.0,473.49,475.42,470.88,473.47,48460.0
2022-06-10 14:00:00,473.68,477.02,472.26,476.5,46648.0,473.68,477.02,472.26,476.5,46648.0
2022-06-10 15:00:00,476.46,478.68,472.0,473.16,113946.0,476.46,478.68,472.0,473.16,113946.0
2022-06-13 09:30:00,450.0,458.85,448.67,449.76,132982.0,450.0,458.85,448.67,449.76,132982.0
2022-06-13 10:00:00,450.28,454.01,440.05,441.43,122864.0,450.28,454.01,440.05,441.43,122864.0
2022-06-13 11:00:00,440.89,446.08,439.22,443.82,74588.0,440.89,446.08,439.22,443.82,74588.0
2022-06-13 12:00:00,443.76,450.36,442.75,446.14,59690.0,443.76,450.36,442.75,446.14,59690.0
2022-06-13 13:00:00,445.74,446.72,443.53,445.52,49775.0,445.74,446.72,443.53,445.52,49775.0
2022-06-13 14:00:00,445.23,445.27,441.71,443.84,64682.0,445.23,445.27,441.71,443.84,64682.0
2022-06-13 15:00:00,443.64,445.68,439.0,440.37,242550.0,443.64,445.68,439.0,440.37,242550.0
2022-06-14 09:30:00,441.9,451.52,440.27,450.0,68278.0,441.9,451.52,440.27,450.0,68278.0
2022-06-14 10:00:00,449.58,451.3,440.04,442.76,73971.0,449.58,451.3,440.04,442.76,73971.0
2022-06-14 11:00:00,443.27,445.24,440.83,445.23,68419.0,443.27,445.24,440.83,445.23,68419.0
2022-06-14 12:00:00,445.44,445.46,440.41,443.46,33706.0,445.44,445.46,440.41,443.46,33706.0
2022-06-14 13:00:00,443.65,448.25,441.56,441.77,61636.0,443.65,448.25,441.56,441.77,61636.0
2022-06-14 14:00:00,441.53,444.12,440.78,441.92,46184.0,441.53,444.12,440.78,441.92,46184.0
2022-06-14 15:00:00,441.8,447.19,437.87,444.72,185844.0,441.8,447.19,437.87,444.72,185844.0
2022-06-15 09:30:00,449.52,459.38,449.07,450.0,82856.0,449.52,459.38,449.07,450.0,82856.0
2022-06-15 10:00:00,450.23,454.51,449.23,453.07,69298.0,450.23,454.51,449.23,453.07,69298.0
2022-06-15 11:00:00,453.31,455.99,452.6,454.3,47356.0,453.31,455.99,452.6,454.3,47356.0
2022-06-15 12:00:00,454.22,456.79,454.04,455.01,71788.0,454.22,456.79,454.04,455.01,71788.0
2022-06-15 13:00:00,455.02,458.13,454.75,456.46,69243.0,455.02,458.13,454.75,456.46,69243.0
2022-06-15 14:00:00,455.41,471.56,450.85,465.92,425919.0,455.41,471.56,450.85,465.92,425919.0
2022-06-15 15:00:00,466.0,475.46,462.67,465.95,361166.0,466.0,475.46,462.67,465.95,361166.0
2022-06-16 09:30:00,447.69,455.62,444.09,446.35,132874.0,447.69,455.62,444.09,446.35,132874.0
2022-06-16 10:00:00,445.68,445.68,429.05,429.05,455352.0,445.68,445.68,429.05,429.05,455352.0
2022-06-16 11:00:00,429.16,432.43,427.71,429.96,407011.0,429.16,432.43,427.71,429.96,407011.0
2022-06-16 12:00:00,430.0,430.29,428.0,429.52,89522.0,430.0,430.29,428.0,429.52,89522.0
2022-06-16 13:00:00,429.71,434.16,426.69,426.93,217840.0,429.71,434.16,426.69,426.93,217840.0
2022-06-16 14:00:00,426.7,428.0,424.17,425.84,176444.0,426.7,428.0,424.17,425.84,176444.0
2022-06-16 15:00:00,425.84,429.69,424.61,428.97,459276.0,425.84,429.69,424.61,428.97,459276.0
2022-06-17 09:30:00,430.13,437.86,429.03,437.08,439068.0,430.13,437.86,429.03,437.08,439068.0
2022-06-17 10:00:00,437.33,441.77,430.83,432.18,129014.0,437.33,441.77,430.83,432.18,129014.0
2022-06-17 11:00:00,432.09,444.83,430.76,442.2,151505.0,432.09,444.83,430.76,442.2,151505.0
2022-06-17 12:00:00,442.13,446.33,440.76,446.33,66258.0,442.13,446.33,440.76,446.33,66258.0
2022-06-17 13:00:00,446.12,451.05,445.79,448.09,102824.0,446.12,451.05,445.79,448.09,102824.0
2022-06-17 14:00:00,448.33,449.62,446.55,446.86,56806.0,448.33,449.62,446.55,446.86,56806.0
2022-06-17 15:00:00,447.24,448.53,443.3,443.78,145075.0,447.24,448.53,443.3,443.78,145075.0
2022-06-21 09:30:00,449.86,460.45,449.85,460.45,104175.0,449.86,460.45,449.85,460.45,104175.0
2022-06-21 10:00:00,460.43,461.54,454.99,458.43,153103.0,460.43,461.54,454.99,458.43,153103.0
2022-06-21 11:00:00,458.08,459.47,452.45,454.48,57055.0,458.08,459.47,452.45,454.48,57055.0
2022-06-21 12:00:00,454.4,457.19,454.4,456.62,33100.0,454.4,457.19,454.4,456.62,33100.0
2022-06-21 13:00:00,456.52,457.7,454.95,455.11,41686.0,456.52,457.7,454.95,455.11,41686.0
2022-06-21 14:00:00,455.11,457.54,454.47,456.62,44702.0,455.11,457.54,454.47,456.62,44702.0
2022-06-21 15:00:00,456.61,457.89,454.84,455.38,104391.0,456.61,457.89,454.84,455.38,104391.0
2022-06-22 09:30:00,450.21,459.56,448.33,459.0,57501.0,450.21,459.56,448.33,459.0,57501.0
2022-06-22 10:00:00,458.82,466.1,458.07,463.91,100268.0,458.82,466.1,458.07,463.91,100268.0
2022-06-22 11:00:00,463.93,464.02,459.38,459.38,48332.0,463.93,464.02,459.38,459.38,48332.0
2022-06-22 12:00:00,459.67,463.4,457.74,462.86,43129.0,459.67,463.4,457.74,462.86,43129.0
2022-06-22 13:00:00,463.02,465.65,461.02,463.41,45720.0,463.02,465.65,461.02,463.41,45720.0
2022-06-22 14:00:00,463.64,465.72,461.3,462.56,50041.0,463.64,465.72,461.3,462.56,50041.0
2022-06-22 15:00:00,462.68,463.52,456.4,458.65,104150.0,462.68,463.52,456.4,458.65,104150.0
2022-06-23 09:30:00,466.29,478.49,466.29,477.85,183209.0,466.29,478.49,466.29,477.85,183209.0
2022-06-23 10:00:00,477.88,486.75,476.05,484.04,168133.0,477.88,486.75,476.05,484.04,168133.0
2022-06-23 11:00:00,484.13,484.13,477.34,477.74,85653.0,484.13,484.13,477.34,477.74,85653.0
2022-06-23 12:00:00,477.48,478.82,474.53,474.91,57501.0,477.48,478.82,474.53,474.91,57501.0
2022-06-23 13:00:00,474.57,480.23,472.41,480.23,57700.0,474.57,480.23,472.41,480.23,57700.0
2022-06-23 14:00:00,479.73,483.58,478.74,482.63,49775.0,479.73,483.58,478.74,482.63,49775.0
2022-06-23 15:00:00,482.69,486.69,481.71,485.82,141124.0,482.69,486.69,481.71,485.82,141124.0
2022-06-24 09:30:00,495.16,502.98,494.66,497.99,124782.0,495.16,502.98,494.66,497.99,124782.0
2022-06-24 10:00:00,498.5,503.93,496.51,502.37,111383.0,498.5,503.93,496.51,502.37,111383.0
2022-06-24 11:00:00,502.59,506.39,496.46,499.47,91860.0,502.59,506.39,496.46,499.47,91860.0
2022-06-24 12:00:00,499.15,500.05,496.06,498.19,47149.0,499.15,500.05,496.06,498.19,47149.0
2022-06-24 13:00:00,498.18,498.42,494.75,495.03,55788.0,498.18,498.42,494.75,495.03,55788.0
2022-06-24 14:00:00,495.0,499.52,493.99,498.8,73824.0,495.0,499.52,493.99,498.8,73824.0
2022-06-24 15:00:00,498.87,504.17,497.44,504.13,272969.0,498.87,504.17,497.44,504.13,272969.0
2022-06-27 09:30:00,506.37,509.7,489.23,494.67,101977.0,506.37,509.7,489.23,494.67,101977.0
2022-06-27 10:00:00,495.7,500.66,489.88,500.63,79840.0,495.7,500.66,489.88,500.63,79840.0
2022-06-27 11:00:00,500.76,502.8,496.73,498.7,73837.0,500.76,502.8,496.73,498.7,73837.0
2022-06-27 12:00:00,498.87,499.06,494.21,496.69,60218.0,498.87,499.06,494.21,496.69,60218.0
2022-06-27 13:00:00,496.7,497.28,495.0,495.56,53092.0,496.7,497.28,495.0,495.56,53092.0
2022-06-27 14:00:00,495.63,497.73,494.31,496.71,31522.0,495.63,497.73,494.31,496.71,31522.0
2022-06-27 15:00:00,496.56,497.87,494.09,496.9,83006.0,496.56,497.87,494.09,496.9,83006.0
2022-06-28 09:30:00,496.7,500.26,490.06,491.39,60300.0,496.7,500.26,490.06,491.39,60300.0
2022-06-28 10:00:00,490.12,490.91,482.08,482.87,150642.0,490.12,490.91,482.08,482.87,150642.0
2022-06-28 11:00:00,482.65,483.69,477.0,478.4,86524.0,482.65,483.69,477.0,478.4,86524.0
2022-06-28 12:00:00,477.94,481.97,476.49,481.74,96264.0,477.94,481.97,476.49,481.74,96264.0
2022-06-28 13:00:00,481.83,481.83,474.22,474.22,56048.0,481.83,481.83,474.22,474.22,56048.0
2022-06-28 14:00:00,474.14,475.83,471.24,472.62,65797.0,474.14,475.83,471.24,472.62,65797.0
2022-06-28 15:00:00,472.61,475.03,471.02,473.75,107507.0,472.61,475.03,471.02,473.75,107507.0
2022-06-29 09:30:00,473.61,482.98,467.5,478.29,89181.0,473.61,482.98,467.5,478.29,89181.0
2022-06-29 10:00:00,478.29,483.46,473.82,479.18,94821.0,478.29,483.46,473.82,479.18,94821.0
2022-06-29 11:00:00,479.01,480.65,474.63,476.89,56383.0,479.01,480.65,474.63,476.89,56383.0
2022-06-29 12:00:00,476.72,477.1,473.89,475.9,32959.0,476.72,477.1,473.89,475.9,32959.0
2022-06-29 13:00:00,475.49,477.24,473.6,475.82,29287.0,475.49,477.24,473.6,475.82,29287.0
2022-06-29 14:00:00,475.65,477.45,474.15,475.52,33290.0,475.65,477.45,474.15,475.52,33290.0
2022-06-29 15:00:00,475.38,478.59,475.13,478.06,96733.0,475.38,478.59,475.13,478.06,96733.0
2022-06-30 09:30:00,472.74,474.0,461.01,461.79,86585.0,472.74,474.0,461.01,461.79,86585.0
2022-06-30 10:00:00,461.77,470.39,459.64,470.31,145518.0,461.77,470.39,459.64,470.31,145518.0
2022-06-30 11:00:00,470.25,475.59,466.91,475.28,100741.0,470.25,475.59,466.91,475.28,100741.0
2022-06-30 12:00:00,475.02,478.82,471.55,478.19,77416.0,475.02,478.82,471.55,478.19,77416.0
2022-06-30 13:00:00,478.33,479.92,474.25,478.45,79583.0,478.33,479.92,474.25,478.45,79583.0
2022-06-30 14:00:00,478.54,479.09,472.68,473.86,94045.0,478.54,479.09,472.68,473.86,94045.0
2022-06-30 15:00:00,473.75,477.1,470.65,475.53,272536.0,473.75,477.1,470.65,475.53,272536.0
2022-07-01 09:30:00,474.93,480.21,469.09,477.32,285533.0,474.93,480.21,469.09,477.32,285533.0
2022-07-01 10:00:00,477.22,482.57,471.25,474.35,157216.0,477.22,482.57,471.25,474.35,157216.0
2022-07-01 11:00:00,474.17,479.81,472.15,475.03,67478.0,474.17,479.81,472.15,475.03,67478.0
2022-07-01 12:00:00,474.69,478.88,472.87,476.28,51447.0,474.69,478.88,472.87,476.28,51447.0
2022-07-01 13:00:00,476.23,480.9,475.01,480.22,34022.0,476.23,480.9,475.01,480.22,34022.0
2022-07-01 14:00:00,480.72,482.33,477.9,481.71,62781.0,480.72,482.33,477.9,481.71,62781.0
2022-07-01 15:00:00,481.78,485.45,480.64,484.51,215870.0,481.78,485.45,480.64,484.51,215870.0
2022-07-05 09:30:00,480.21,484.75,474.01,484.48,152681.0,480.21,484.75,474.01,484.48,152681.0
2022-07-05 10:00:00,484.17,494.09,481.87,490.22,117888.0,484.17,494.09,481.87,490.22,117888.0
2022-07-05 11:00:00,489.3,491.49,485.45,488.19,66773.0,489.3,491.49,485.45,488.19,66773.0
2022-07-05 12:00:00,488.21,491.22,485.17,486.05,55386.0,488.21,491.22,485.17,486.05,55386.0
2022-07-05 13:00:00,486.22,494.57,486.22,492.03,54083.0,486.22,494.57,486.22,492.03,54083.0
2022-07-05 14:00:00,492.16,495.59,489.44,494.61,61186.0,492.16,495.59,489.44,494.61,61186.0
2022-07-05 15:00:00,494.63,497.5,493.99,495.92,149684.0,494.63,497.5,493.99,495.92,149684.0
2022-07-06 09:30:00,500.37,506.45,492.5,500.92,75784.0,500.37,506.45,492.5,500.92,75784.0
2022-07-06 10:00:00,501.61,501.61,491.5,497.03,64091.0,501.61,501.61,491.5,497.03,64091.0
2022-07-06 11:00:00,496.38,497.98,487.9,490.39,76203.0,496.38,497.98,487.9,490.39,76203.0
2022-07-06 12:00:00,490.39,494.55,490.11,493.63,20861.0,490.39,494.55,490.11,493.63,20861.0
2022-07-06 13:00:00,493.96,494.4,490.75,491.45,52410.0,493.96,494.4,490.75,491.45,52410.0
2022-07-06 14:00:00,491.43,495.19,488.0,494.94,88118.0,491.43,495.19,488.0,494.94,88118.0
2022-07-06 15:00:00,494.99,499.02,492.07,493.24,137843.0,494.99,499.02,492.07,493.24,137843.0
2022-07-07 09:30:00,490.17,501.91,490.17,497.78,54811.0,490.17,501.91,490.17,497.78,54811.0
2022-07-07 10:00:00,497.23,499.45,494.62,496.24,76264.0,497.23,499.45,494.62,496.24,76264.0
2022-07-07 11:00:00,496.35,499.8,492.16,497.7,127523.0,496.35,499.8,492.16,497.7,127523.0
2022-07-07 12:00:00,497.8,497.99,494.25,496.83,58017.0,497.8,497.99,494.25,496.83,58017.0
2022-07-07 13:00:00,496.81,499.09,495.04,498.95,71467.0,496.81,499.09,495.04,498.95,71467.0
2022-07-07 14:00:00,498.95,499.34,495.75,496.93,76048.0,498.95,499.34,495.75,496.93,76048.0
2022-07-07 15:00:00,496.85,498.89,496.42,497.04,191122.0,496.85,498.89,496.42,497.04,191122.0
2022-07-08 09:30:00,489.28,493.58,485.83,488.58,70950.0,489.28,493.58,485.83,488.58,70950.0
2022-07-08 10:00:00,488.05,499.42,486.47,495.94,126794.0,488.05,499.42,486.47,495.94,126794.0
2022-07-08 11:00:00,496.16,497.32,492.27,495.47,157465.0,496.16,497.32,492.27,495.47,157465.0
2022-07-08 12:00:00,495.47,495.47,488.23,488.88,68368.0,495.47,495.47,488.23,488.88,68368.0
2022-07-08 13:00:00,488.45,494.55,487.03,491.69,143003.0,488.45,494.55,487.03,491.69,143003.0
2022-07-08 14:00:00,491.88,495.08,490.34,494.2,126570.0,491.88,495.08,490.34,494.2,126570.0
2022-07-08 15:00:00,494.11,495.46,492.47,494.13,124260.0,494.11,495.46,492.47,494.13,124260.0
2022-07-11 09:30:00,488.97,494.0,482.38,482.4,80628.0,488.97,494.0,482.38,482.4,80628.0
2022-07-11 10:00:00,482.39,492.2,480.6,491.71,71833.0,482.39,492.2,480.6,491.71,71833.0
2022-07-11 11:00:00,491.64,494.87,489.72,492.09,42899.0,491.64,494.87,489.72,492.09,42899.0
2022-07-11 12:00:00,492.13,493.56,490.18,491.38,19883.0,492.13,493.56,490.18,491.38,19883.0
2022-07-11 13:00:00,491.37,494.91,490.94,493.98,33131.0,491.37,494.91,490.94,493.98,33131.0
2022-07-11 14:00:00,494.21,495.54,491.85,491.85,50703.0,494.21,495.54,491.85,491.85,50703.0
2022-07-11 15:00:00,492.27,492.49,489.36,490.4,91267.0,492.27,492.49,489.36,490.4,91267.0
2022-07-12 09:30:00,461.25,466.73,428.52,430.05,949932.0,461.25,466.73,428.52,430.05,949932.0
2022-07-12 10:00:00,429.53,445.19,429.01,436.29,767869.0,429.53,445.19,429.01,436.29,767869.0
2022-07-12 11:00:00,436.37,436.81,426.0,426.62,618442.0,436.37,436.81,426.0,426.62,618442.0
2022-07-12 12:00:00,426.62,438.06,426.0,437.6,455432.0,426.62,438.06,426.0,437.6,455432.0
2022-07-12 13:00:00,437.6,439.37,435.3,436.62,282693.0,437.6,439.37,435.3,436.62,282693.0
2022-07-12 14:00:00,436.57,436.74,428.51,429.14,327586.0,436.57,436.74,428.51,429.14,327586.0
2022-07-12 15:00:00,428.92,429.72,424.79,427.9,994748.0,428.92,429.72,424.79,427.9,994748.0
2022-07-13 09:30:00,416.01,429.48,411.66,426.51,575709.0,416.01,429.48,411.66,426.51,575709.0
2022-07-13 10:00:00,426.18,432.59,421.55,432.22,438358.0,426.18,432.59,421.55,432.22,438358.0
2022-07-13 11:00:00,432.11,434.71,424.77,427.52,163429.0,432.11,434.71,424.77,427.52,163429.0
2022-07-13 12:00:00,427.55,428.87,424.5,427.22,132459.0,427.55,428.87,424.5,427.22,132459.0
2022-07-13 13:00:00,427.11,428.66,425.01,426.04,130137.0,427.11,428.66,425.01,426.04,130137.0
2022-07-13 14:00:00,425.96,426.16,423.18,425.67,128801.0,425.96,426.16,423.18,425.67,128801.0
2022-07-13 15:00:00,425.62,426.5,421.82,422.77,344136.0,425.62,426.5,421.82,422.77,344136.0
2022-07-14 09:30:00,416.5,420.85,410.24,410.59,162896.0,416.5,420.85,410.24,410.59,162896.0
2022-07-14 10:00:00,410.25,417.12,407.5,416.19,257843.0,410.25,417.12,407.5,416.19,257843.0
2022-07-14 11:00:00,416.52,430.43,415.88,428.68,349960.0,416.52,430.43,415.88,428.68,349960.0
2022-07-14 12:00:00,428.68,429.75,421.96,424.69,89775.0,428.68,429.75,421.96,424.69,89775.0
2022-07-14 13:00:00,424.79,427.0,423.25,426.45,67270.0,424.79,427.0,423.25,426.45,67270.0
2022-07-14 14:00:00,426.44,427.87,424.08,425.27,80777.0,426.44,427.87,424.08,425.27,80777.0
2022-07-14 15:00:00,425.31,425.58,420.37,420.92,261758.0,425.31,425.58,420.37,420.92,261758.0
2022-07-15 09:30:00,431.35,438.01,427.59,431.68,154568.0,431.35,438.01,427.59,431.68,154568.0
2022-07-15 10:00:00,432.49,440.76,432.2,437.42,399497.0,432.49,440.76,432.2,437.42,399497.0
2022-07-15 11:00:00,437.5,440.13,436.49,437.43,91350.0,437.5,440.13,436.49,437.43,91350.0
2022-07-15 12:00:00,437.51,437.95,436.46,437.0,100620.0,437.51,437.95,436.46,437.0,100620.0
2022-07-15 13:00:00,437.25,440.18,436.61,438.3,148959.0,437.25,440.18,436.61,438.3,148959.0
2022-07-15 14:00:00,438.33,438.96,435.27,435.69,64320.0,438.33,438.96,435.27,435.69,64320.0
2022-07-15 15:00:00,435.53,436.35,433.28,435.53,331285.0,435.53,436.35,433.28,435.53,331285.0
2022-07-18 09:30:00,437.59,442.22,430.0,442.22,214972.0,437.59,442.22,430.0,442.22,214972.0
2022-07-18 10:00:00,442.16,442.48,431.6,433.8,158682.0,442.16,442.48,431.6,433.8,158682.0
2022-07-18 11:00:00,433.9,438.11,433.0,437.12,164559.0,433.9,438.11,433.0,437.12,164559.0
2022-07-18 12:00:00,436.98,442.43,436.83,439.89,77700.0,436.98,442.43,436.83,439.89,77700.0
2022-07-18 13:00:00,439.99,441.4,432.27,432.88,100419.0,439.99,441.4,432.27,432.88,100419.0
2022-07-18 14:00:00,432.66,433.88,430.76,430.85,91285.0,432.66,433.88,430.76,430.85,91285.0
2022-07-18 15:00:00,430.79,432.14,426.01,426.88,264255.0,430.79,432.14,426.01,426.88,264255.0
2022-07-19 09:30:00,432.22,435.0,422.29,427.24,90380.0,432.22,435.0,422.29,427.24,90380.0
2022-07-19 10:00:00,427.23,429.74,420.26,429.2,159149.0,427.23,429.74,420.26,429.2,159149.0
2022-07-19 11:00:00,428.94,432.96,427.82,431.04,124948.0,428.94,432.96,427.82,431.04,124948.0
2022-07-19 12:00:00,431.0,433.75,430.0,433.75,72940.0,431.0,433.75,430.0,433.75,72940.0
2022-07-19 13:00:00,433.67,434.0,430.95,433.48,58248.0,433.67,434.0,430.95,433.48,58248.0
2022-07-19 14:00:00,433.64,436.91,433.64,434.66,85014.0,433.64,436.91,433.64,434.66,85014.0
2022-07-19 15:00:00,434.66,436.32,433.1,435.61,187616.0,434.66,436.32,433.1,435.61,187616.0
2022-07-20 09:30:00,442.9,451.13,440.99,443.65,129218.0,442.9,451.13,440.99,443.65,129218.0
2022-07-20 10:00:00,443.83,451.75,441.63,451.75,178196.0,443.83,451.75,441.63,451.75,178196.0
2022-07-20 11:00:00,451.82,455.51,449.63,455.09,104383.0,451.82,455.51,449.63,455.09,104383.0
2022-07-20 12:00:00,454.84,458.29,451.4,453.71,105441.0,454.84,458.29,451.4,453.71,105441.0
2022-07-20 13:00:00,453.71,454.21,449.05,452.28,77502.0,453.71,454.21,449.05,452.28,77502.0
2022-07-20 14:00:00,452.14,456.89,452.14,455.39,70049.0,452.14,456.89,452.14,455.39,70049.0
2022-07-20 15:00:00,455.1,458.05,455.09,456.86,109885.0,455.1,458.05,455.09,456.86,109885.0
2022-07-21 09:30:00,449.4,457.09,447.51,452.1,109839.0,449.4,457.09,447.51,452.1,109839.0
2022-07-21 10:00:00,451.76,455.69,440.01,447.0,433153.0,451.76,455.69,440.01,447.0,433153.0
2022-07-21 11:00:00,447.0,449.02,445.01,449.02,221188.0,447.0,449.02,445.01,449.02,221188.0
2022-07-21 12:00:00,448.95,456.25,448.9,455.48,109431.0,448.95,456.25,448.9,455.48,109431.0
2022-07-21 13:00:00,455.05,457.31,453.4,457.22,106763.0,455.05,457.31,453.4,457.22,106763.0
2022-07-21 14:00:00,457.34,459.07,457.0,457.47,68912.0,457.34,459.07,457.0,457.47,68912.0
2022-07-21 15:00:00,457.51,460.83,456.55,460.53,186745.0,457.51,460.83,456.55,460.53,186745.0
2022-07-22 09:30:00,460.61,465.89,454.54,456.89,92130.0,460.61,465.89,454.54,456.89,92130.0
2022-07-22 10:00:00,456.74,457.14,449.21,450.35,101735.0,456.74,457.14,449.21,450.35,101735.0
2022-07-22 11:00:00,450.31,450.62,445.12,448.13,82386.0,450.31,450.62,445.12,448.13,82386.0
2022-07-22 12:00:00,447.96,448.08,444.72,446.59,76296.0,447.96,448.08,444.72,446.59,76296.0
2022-07-22 13:00:00,446.01,446.57,443.84,446.28,74306.0,446.01,446.57,443.84,446.28,74306.0
2022-07-22 14:00:00,446.11,446.32,443.94,446.09,66439.0,446.11,446.32,443.94,446.09,66439.0
2022-07-22 15:00:00,445.89,447.29,444.2,446.99,171129.0,445.89,447.29,444.2,446.99,171129.0
2022-07-25 09:30:00,445.43,445.69,438.21,443.01,63535.0,445.43,445.69,438.21,443.01,63535.0
2022-07-25 10:00:00,442.52,444.82,438.47,442.45,62798.0,442.52,444.82,438.47,442.45,62798.0
2022-07-25 11:00:00,442.31,445.63,441.71,443.59,59264.0,442.31,445.63,441.71,443.59,59264.0
2022-07-25 12:00:00,443.39,444.26,440.76,443.6,31674.0,443.39,444.26,440.76,443.6,31674.0
2022-07-25 13:00:00,443.43,444.0,440.72,441.35,41544.0,443.43,444.0,440.72,441.35,41544.0
2022-07-25 14:00:00,441.17,441.32,437.56,437.81,46232.0,441.17,441.32,437.56,437.81,46232.0
2022-07-25 15:00:00,437.82,441.57,436.65,440.15,236815.0,437.82,441.57,436.65,440.15,236815.0
2022-07-26 09:30:00,443.6,443.6,430.09,430.65,105512.0,443.6,443.6,430.09,430.65,105512.0
2022-07-26 10:00:00,431.02,433.09,427.14,429.03,119845.0,431.02,433.09,427.14,429.03,119845.0
2022-07-26 11:00:00,429.21,432.18,424.04,425.83,119310.0,429.21,432.18,424.04,425.83,119310.0
2022-07-26 12:00:00,426.06,426.64,417.78,421.72,188592.0,426.06,426.64,417.78,421.72,188592.0
2022-07-26 13:00:00,421.61,423.0,420.46,422.99,98393.0,421.61,423.0,420.46,422.99,98393.0
2022-07-26 14:00:00,423.24,425.05,420.28,421.95,80893.0,423.24,425.05,420.28,421.95,80893.0
2022-07-26 15:00:00,421.61,424.22,420.74,422.71,208283.0,421.61,424.22,420.74,422.71,208283.0
2022-07-27 09:30:00,432.05,437.42,428.63,436.42,148661.0,432.05,437.42,428.63,436.42,148661.0
2022-07-27 10:00:00,436.35,440.95,433.43,439.0,207346.0,436.35,440.95,433.43,439.0,207346.0
2022-07-27 11:00:00,439.06,440.11,437.27,439.78,85036.0,439.06,440.11,437.27,439.78,85036.0
2022-07-27 12:00:00,439.68,442.73,439.3,439.83,71600.0,439.68,442.73,439.3,439.83,71600.0
2022-07-27 13:00:00,439.9,441.51,439.29,439.59,59734.0,439.9,441.51,439.29,439.59,59734.0
2022-07-27 14:00:00,440.02,447.94,436.96,446.87,102616.0,440.02,447.94,436.96,446.87,102616.0
2022-07-27 15:00:00,446.83,450.13,446.2,447.79,321932.0,446.83,450.13,446.2,447.79,321932.0
2022-07-28 09:30:00,431.23,443.98,423.69,431.78,656926.0,431.23,443.98,423.69,431.78,656926.0
2022-07-28 10:00:00,432.49,441.61,428.67,440.1,413760.0,432.49,441.61,428.67,440.1,413760.0
2022-07-28 11:00:00,440.34,446.31,439.26,441.25,266077.0,440.34,446.31,439.26,441.25,266077.0
2022-07-28 12:00:00,441.29,441.97,435.37,439.49,193875.0,441.29,441.97,435.37,439.49,193875.0
2022-07-28 13:00:00,439.34,441.19,436.95,441.01,182078.0,439.34,441.19,436.95,441.01,182078.0
2022-07-28 14:00:00,441.12,441.6,436.84,438.04,222529.0,441.12,441.6,436.84,438.04,222529.0
2022-07-28 15:00:00,438.1,438.17,434.95,436.57,424200.0,438.1,438.17,434.95,436.57,424200.0
2022-07-29 09:30:00,429.23,438.59,426.43,433.67,218355.0,429.23,438.59,426.43,433.67,218355.0
2022-07-29 10:00:00,433.12,442.88,432.92,438.92,125001.0,433.12,442.88,432.92,438.92,125001.0
2022-07-29 11:00:00,438.9,439.03,434.52,435.65,93487.0,438.9,439.03,434.52,435.65,93487.0
2022-07-29 12:00:00,435.65,439.58,434.86,439.55,57765.0,435.65,439.58,434.86,439.55,57765.0
2022-07-29 13:00:00,439.52,441.44,437.03,441.2,76196.0,439.52,441.44,437.03,441.2,76196.0
2022-07-29 14:00:00,441.32,446.91,440.89,446.3,146772.0,441.32,446.91,440.89,446.3,146772.0
2022-07-29 15:00:00,446.28,448.77,445.44,446.79,262138.0,446.28,448.77,445.44,446.79,262138.0
2022-08-01 09:30:00,438.99,441.7,435.7,437.29,132149.0,438.99,441.7,435.7,437.29,132149.0
2022-08-01 10:00:00,436.74,455.57,436.72,454.82,160370.0,436.74,455.57,436.72,454.82,160370.0
2022-08-01 11:00:00,455.07,455.49,450.88,452.42,86245.0,455.07,455.49,450.88,452.42,86245.0
2022-08-01 12:00:00,452.13,454.13,448.89,453.09,125618.0,452.13,454.13,448.89,453.09,125618.0
2022-08-01 13:00:00,452.82,453.28,448.54,451.24,82765.0,452.82,453.28,448.54,451.24,82765.0
2022-08-01 14:00:00,450.99,451.79,448.98,450.47,68007.0,450.99,451.79,448.98,450.47,68007.0
2022-08-01 15:00:00,450.5,454.6,450.08,453.26,249596.0,450.5,454.6,450.08,453.26,249596.0
2022-08-02 09:30:00,444.66,456.29,442.24,452.24,85552.0,444.66,456.29,442.24,452.24,85552.0
2022-08-02 10:00:00,452.81,454.11,445.92,452.06,80103.0,452.81,454.11,445.92,452.06,80103.0
2022-08-02 11:00:00,452.13,456.04,449.84,455.78,60074.0,452.13,456.04,449.84,455.78,60074.0
2022-08-02 12:00:00,455.99,461.07,455.82,460.38,63025.0,455.99,461.07,455.82,460.38,63025.0
2022-08-02 13:00:00,460.26,460.66,454.65,455.94,57759.0,460.26,460.66,454.65,455.94,57759.0
2022-08-02 14:00:00,455.74,458.59,455.35,456.58,54579.0,455.74,458.59,455.35,456.58,54579.0
2022-08-02 15:00:00,456.79,457.78,454.06,454.52,108729.0,456.79,457.78,454.06,454.52,108729.0
2022-08-03 09:30:00,460.75,463.0,458.81,463.0,57798.0,460.75,463.0,458.81,463.0,57798.0
2022-08-03 10:00:00,463.11,466.92,457.15,459.62,141620.0,463.11,466.92,457.15,459.62,141620.0
2022-08-03 11:00:00,460.2,465.65,459.94,464.88,52287.0,460.2,465.65,459.94,464.88,52287.0
2022-08-03 12:00:00,464.44,470.58,463.76,469.45,77935.0,464.44,470.58,463.76,469.45,77935.0
2022-08-03 13:00:00,469.63,472.33,467.35,468.0,64804.0,469.63,472.33,467.35,468.0,64804.0
2022-08-03 14:00:00,467.86,469.13,466.6,467.14,34181.0,467.86,469.13,466.6,467.14,34181.0
2022-08-03 15:00:00,466.77,472.91,466.0,472.07,329878.0,466.77,472.91,466.0,472.07,329878.0
2022-08-04 09:30:00,467.79,473.57,463.63,469.66,106864.0,467.79,473.57,463.63,469.66,106864.0
2022-08-04 10:00:00,470.29,472.5,466.82,471.7,171350.0,470.29,472.5,466.82,471.7,171350.0
2022-08-04 11:00:00,471.91,475.26,469.6,474.36,130663.0,471.91,475.26,469.6,474.36,130663.0
2022-08-04 12:00:00,474.25,476.66,473.03,473.27,79098.0,474.25,476.66,473.03,473.27,79098.0
2022-08-04 13:00:00,473.51,475.95,473.44,475.23,52258.0,473.51,475.95,473.44,475.23,52258.0
2022-08-04 14:00:00,474.99,479.65,474.94,478.16,103903.0,474.99,479.65,474.94,478.16,103903.0
2022-08-04 15:00:00,478.16,495.48,477.72,494.0,1195626.0,478.16,495.48,477.72,494.0,1195626.0
2022-08-05 09:30:00,478.08,485.21,475.26,484.09,203494.0,478.08,485.21,475.26,484.09,203494.0
2022-08-05 10:00:00,484.0,493.61,483.61,488.84,297882.0,484.0,493.61,483.61,488.84,297882.0
2022-08-05 11:00:00,489.22,489.99,482.9,485.79,264671.0,489.22,489.99,482.9,485.79,264671.0
2022-08-05 12:00:00,485.78,499.98,485.45,498.6,178309.0,485.78,499.98,485.45,498.6,178309.0
2022-08-05 13:00:00,498.34,502.78,497.14,498.97,283594.0,498.34,502.78,497.14,498.97,283594.0
2022-08-05 14:00:00,498.98,503.27,493.8,494.64,193307.0,498.98,503.27,493.8,494.64,193307.0
2022-08-05 15:00:00,494.67,498.13,492.34,494.85,274001.0,494.67,498.13,492.34,494.85,274001.0
2022-08-08 09:30:00,495.1,501.78,491.98,500.01,122993.0,495.1,501.78,491.98,500.01,122993.0
2022-08-08 10:00:00,500.56,503.48,497.37,500.37,150112.0,500.56,503.48,497.37,500.37,150112.0
2022-08-08 11:00:00,500.67,502.39,496.25,500.09,116916.0,500.67,502.39,496.25,500.09,116916.0
2022-08-08 12:00:00,500.01,501.08,498.21,499.54,110705.0,500.01,501.08,498.21,499.54,110705.0
2022-08-08 13:00:00,499.54,499.67,496.75,498.53,51531.0,499.54,499.67,496.75,498.53,51531.0
2022-08-08 14:00:00,498.51,498.96,492.01,493.56,117289.0,498.51,498.96,492.01,493.56,117289.0
2022-08-08 15:00:00,493.61,495.56,492.38,495.29,232248.0,493.61,495.56,492.38,495.29,232248.0
2022-08-09 09:30:00,492.28,497.77,487.71,487.71,56446.0,492.28,497.77,487.71,487.71,56446.0
2022-08-09 10:00:00,488.6,491.67,486.27,490.66,78281.0,488.6,491.67,486.27,490.66,78281.0
2022-08-09 11:00:00,490.41,494.72,488.34,489.87,82032.0,490.41,494.72,488.34,489.87,82032.0
2022-08-09 12:00:00,489.9,490.48,485.85,487.32,47720.0,489.9,490.48,485.85,487.32,47720.0
2022-08-09 13:00:00,487.33,488.03,483.48,486.41,40569.0,487.33,488.03,483.48,486.41,40569.0
2022-08-09 14:00:00,486.41,486.92,483.5,486.25,48435.0,486.41,486.92,483.5,486.25,48435.0
2022-08-09 15:00:00,486.1,487.99,485.2,487.26,104325.0,486.1,487.99,485.2,487.26,104325.0
2022-08-10 09:30:00,501.96,512.87,500.98,512.34,144890.0,501.96,512.87,500.98,512.34,144890.0
2022-08-10 10:00:00,512.1,516.62,509.41,514.05,156487.0,512.1,516.62,509.41,514.05,156487.0
2022-08-10 11:00:00,514.29,515.31,511.44,515.14,118577.0,514.29,515.31,511.44,515.14,118577.0
2022-08-10 12:00:00,514.96,515.86,512.56,513.45,143849.0,514.96,515.86,512.56,513.45,143849.0
2022-08-10 13:00:00,513.26,515.22,512.15,513.71,71388.0,513.26,515.22,512.15,513.71,71388.0
2022-08-10 14:00:00,513.83,514.86,512.58,513.02,67554.0,513.83,514.86,512.58,513.02,67554.0
2022-08-10 15:00:00,513.07,516.44,512.1,516.1,258782.0,513.07,516.44,512.1,516.1,258782.0
2022-08-11 09:30:00,520.0,521.58,511.71,518.13,85440.0,520.0,521.58,511.71,518.13,85440.0
2022-08-11 10:00:00,518.13,521.24,511.34,513.44,145566.0,518.13,521.24,511.34,513.44,145566.0
2022-08-11 11:00:00,512.95,513.43,505.13,507.52,110450.0,512.95,513.43,505.13,507.52,110450.0
2022-08-11 12:00:00,507.37,508.55,502.57,503.49,96544.0,507.37,508.55,502.57,503.49,96544.0
2022-08-11 13:00:00,503.79,505.52,502.31,502.31,71185.0,503.79,505.52,502.31,502.31,71185.0
2022-08-11 14:00:00,502.56,502.65,497.94,499.25,75558.0,502.56,502.65,497.94,499.25,75558.0
2022-08-11 15:00:00,498.88,500.19,497.42,499.47,188298.0,498.88,500.19,497.42,499.47,188298.0
2022-08-12 09:30:00,504.44,505.0,496.1,501.6,69700.0,504.44,505.0,496.1,501.6,69700.0
2022-08-12 10:00:00,501.13,502.62,492.99,495.3,122049.0,501.13,502.62,492.99,495.3,122049.0
2022-08-12 11:00:00,495.1,497.67,494.14,495.21,99267.0,495.1,497.67,494.14,495.21,99267.0
2022-08-12 12:00:00,495.22,498.78,494.54,497.88,72013.0,495.22,498.78,494.54,497.88,72013.0
2022-08-12 13:00:00,497.83,502.24,497.82,501.39,66381.0,497.83,502.24,497.82,501.39,66381.0
2022-08-12 14:00:00,501.37,507.29,501.22,506.2,100465.0,501.37,507.29,501.22,506.2,100465.0
2022-08-12 15:00:00,506.07,508.0,504.61,506.31,380323.0,506.07,508.0,504.61,506.31,380323.0
2022-08-15 09:30:00,502.0,511.0,501.5,505.05,92105.0,502.0,511.0,501.5,505.05,92105.0
2022-08-15 10:00:00,505.02,505.02,498.56,500.63,175131.0,505.02,505.02,498.56,500.63,175131.0
2022-08-15 11:00:00,500.8,503.33,499.59,502.19,54761.0,500.8,503.33,499.59,502.19,54761.0
2022-08-15 12:00:00,502.09,503.5,501.06,502.89,46699.0,502.09,503.5,501.06,502.89,46699.0
2022-08-15 13:00:00,502.95,503.78,501.91,503.77,28339.0,502.95,503.78,501.91,503.77,28339.0
2022-08-15 14:00:00,503.54,505.98,503.16,505.95,33187.0,503.54,505.98,503.16,505.95,33187.0
2022-08-15 15:00:00,505.83,506.95,503.09,504.07,84735.0,505.83,506.95,503.09,504.07,84735.0
2022-08-16 09:30:00,499.0,499.39,494.17,497.22,115210.0,499.0,499.39,494.17,497.22,115210.0
2022-08-16 10:00:00,497.09,497.73,491.55,494.38,85299.0,497.09,497.73,491.55,494.38,85299.0
2022-08-16 11:00:00,494.26,499.0,494.0,498.37,105865.0,494.26,499.0,494.0,498.37,105865.0
2022-08-16 12:00:00,498.36,498.68,493.26,494.22,67841.0,498.36,498.68,493.26,494.22,67841.0
2022-08-16 13:00:00,494.36,497.23,493.68,496.65,95537.0,494.36,497.23,493.68,496.65,95537.0
2022-08-16 14:00:00,496.54,500.4,492.88,495.61,82041.0,496.54,500.4,492.88,495.61,82041.0
2022-08-16 15:00:00,495.59,498.92,494.44,496.49,164156.0,495.59,498.92,494.44,496.49,164156.0
2022-08-17 09:30:00,489.0,493.66,485.48,491.27,51342.0,489.0,493.66,485.48,491.27,51342.0
2022-08-17 10:00:00,490.42,490.96,486.26,487.79,64183.0,490.42,490.96,486.26,487.79,64183.0
2022-08-17 11:00:00,488.17,490.12,487.11,488.14,29106.0,488.17,490.12,487.11,488.14,29106.0
2022-08-17 12:00:00,488.32,489.93,487.95,489.41,23324.0,488.32,489.93,487.95,489.41,23324.0
2022-08-17 13:00:00,489.34,490.12,487.61,489.07,52009.0,489.34,490.12,487.61,489.07,52009.0
2022-08-17 14:00:00,490.23,493.0,488.88,489.66,47269.0,490.23,493.0,488.88,489.66,47269.0
2022-08-17 15:00:00,489.51,491.2,487.75,488.76,126717.0,489.51,491.2,487.75,488.76,126717.0
2022-08-18 09:30:00,486.36,486.36,481.25,482.17,65685.0,486.36,486.36,481.25,482.17,65685.0
2022-08-18 10:00:00,481.73,484.53,480.22,482.62,107369.0,481.73,484.53,480.22,482.62,107369.0
2022-08-18 11:00:00,482.67,488.6,481.77,486.65,48571.0,482.67,488.6,481.77,486.65,48571.0
2022-08-18 12:00:00,486.36,487.9,485.77,487.89,41606.0,486.36,487.9,485.77,487.89,41606.0
2022-08-18 13:00:00,487.5,489.88,486.52,488.26,32290.0,487.5,489.88,486.52,488.26,32290.0
2022-08-18 14:00:00,488.49,489.24,487.06,488.71,32677.0,488.49,489.24,487.06,488.71,32677.0
2022-08-18 15:00:00,488.32,490.46,488.25,489.6,133229.0,488.32,490.46,488.25,489.6,133229.0
2022-08-19 09:30:00,484.17,484.69,476.5,477.03,103613.0,484.17,484.69,476.5,477.03,103613.0
2022-08-19 10:00:00,476.85,480.07,474.21,474.21,100009.0,476.85,480.07,474.21,474.21,100009.0
2022-08-19 11:00:00,474.25,477.74,473.67,475.56,41816.0,474.25,477.74,473.67,475.56,41816.0
2022-08-19 12:00:00,475.46,476.46,474.52,475.34,50385.0,475.46,476.46,474.52,475.34,50385.0
2022-08-19 13:00:00,475.11,476.57,473.32,476.42,32042.0,475.11,476.57,473.32,476.42,32042.0
2022-08-19 14:00:00,476.31,477.66,476.0,477.2,29830.0,476.31,477.66,476.0,477.2,29830.0
2022-08-19 15:00:00,477.38,477.38,475.08,476.35,119248.0,477.38,477.38,475.08,476.35,119248.0
2022-08-22 09:30:00,466.57,469.24,462.78,463.23,83670.0,466.57,469.24,462.78,463.23,83670.0
2022-08-22 10:00:00,462.81,463.78,456.48,456.49,113878.0,462.81,463.78,456.48,456.49,113878.0
2022-08-22 11:00:00,456.27,461.91,455.77,461.36,50992.0,456.27,461.91,455.77,461.36,50992.0
2022-08-22 12:00:00,461.44,462.1,459.5,460.09,46832.0,461.44,462.1,459.5,460.09,46832.0
2022-08-22 13:00:00,460.11,460.73,458.56,459.33,25758.0,460.11,460.73,458.56,459.33,25758.0
2022-08-22 14:00:00,459.11,460.32,458.44,460.19,35382.0,459.11,460.32,458.44,460.19,35382.0
2022-08-22 15:00:00,460.36,461.34,458.71,459.72,95075.0,460.36,461.34,458.71,459.72,95075.0
2022-08-23 09:30:00,459.99,462.25,456.38,458.5,73279.0,459.99,462.25,456.38,458.5,73279.0
2022-08-23 10:00:00,458.78,464.07,457.69,458.63,80617.0,458.78,464.07,457.69,458.63,80617.0
2022-08-23 11:00:00,458.79,461.14,458.1,460.16,25248.0,458.79,461.14,458.1,460.16,25248.0
2022-08-23 12:00:00,459.9,461.66,458.63,461.16,41157.0,459.9,461.66,458.63,461.16,41157.0
2022-08-23 13:00:00,460.97,463.17,460.17,461.16,30881.0,460.97,463.17,460.17,461.16,30881.0
2022-08-23 14:00:00,461.04,463.93,460.95,462.03,42876.0,461.04,463.93,460.95,462.03,42876.0
2022-08-23 15:00:00,461.96,462.99,459.68,459.86,98322.0,461.96,462.99,459.68,459.86,98322.0
2022-08-24 09:30:00,460.29,462.56,455.16,456.7,65614.0,460.29,462.56,455.16,456.7,65614.0
2022-08-24 10:00:00,456.58,459.32,455.67,458.47,77277.0,456.58,459.32,455.67,458.47,77277.0
2022-08-24 11:00:00,458.45,462.29,457.89,460.92,54074.0,458.45,462.29,457.89,460.92,54074.0
2022-08-24 12:00:00,460.99,463.42,459.56,460.66,32492.0,460.99,463.42,459.56,460.66,32492.0
2022-08-24 13:00:00,460.32,461.81,459.82,461.55,25858.0,460.32,461.81,459.82,461.55,25858.0
2022-08-24 14:00:00,461.28,461.75,460.12,460.88,33515.0,461.28,461.75,460.12,460.88,33515.0
2022-08-24 15:00:00,460.84,461.23,457.0,457.5,119039.0,460.84,461.23,457.0,457.5,119039.0
2022-08-25 09:30:00,456.4,460.33,453.33,459.25,70019.0,456.4,460.33,453.33,459.25,70019.0
2022-08-25 10:00:00,459.96,460.97,457.21,457.49,99890.0,459.96,460.97,457.21,457.49,99890.0
2022-08-25 11:00:00,457.75,458.31,453.3,456.02,49493.0,457.75,458.31,453.3,456.02,49493.0
2022-08-25 12:00:00,456.0,458.76,454.06,458.75,63468.0,456.0,458.76,454.06,458.75,63468.0
2022-08-25 13:00:00,458.78,460.68,457.58,460.34,39098.0,458.78,460.68,457.58,460.34,39098.0
2022-08-25 14:00:00,460.16,461.89,459.6,461.89,54200.0,460.16,461.89,459.6,461.89,54200.0
2022-08-25 15:00:00,461.96,466.33,461.34,466.05,179717.0,461.96,466.33,461.34,466.05,179717.0
2022-08-26 09:30:00,467.29,467.5,460.36,463.3,39616.0,467.29,467.5,460.36,463.3,39616.0
2022-08-26 10:00:00,462.6,463.73,452.65,453.34,103296.0,462.6,463.73,452.65,453.34,103296.0
2022-08-26 11:00:00,453.11,453.87,448.97,449.5,67046.0,453.11,453.87,448.97,449.5,67046.0
2022-08-26 12:00:00,449.38,451.67,447.32,450.5,36701.0,449.38,451.67,447.32,450.5,36701.0
2022-08-26 13:00:00,450.26,451.13,448.44,448.89,25351.0,450.26,451.13,448.44,448.89,25351.0
2022-08-26 14:00:00,449.03,449.07,447.08,448.54,33280.0,449.03,449.07,447.08,448.54,33280.0
2022-08-26 15:00:00,448.79,448.95,444.67,445.06,107635.0,448.79,448.95,444.67,445.06,107635.0
2022-08-29 09:30:00,440.0,447.59,438.81,440.82,69357.0,440.0,447.59,438.81,440.82,69357.0
2022-08-29 10:00:00,440.65,443.05,438.52,439.03,77434.0,440.65,443.05,438.52,439.03,77434.0
2022-08-29 11:00:00,438.92,439.84,435.51,438.6,61704.0,438.92,439.84,435.51,438.6,61704.0
2022-08-29 12:00:00,438.75,440.16,436.89,439.69,34237.0,438.75,440.16,436.89,439.69,34237.0
2022-08-29 13:00:00,440.16,440.58,437.98,440.1,42048.0,440.16,440.58,437.98,440.1,42048.0
2022-08-29 14:00:00,439.89,440.86,438.8,440.55,36650.0,439.89,440.86,438.8,440.55,36650.0
2022-08-29 15:00:00,440.88,441.91,435.71,435.94,92371.0,440.88,441.91,435.71,435.94,92371.0
2022-08-30 09:30:00,442.5,444.08,438.37,441.34,54970.0,442.5,444.08,438.37,441.34,54970.0
2022-08-30 10:00:00,441.69,442.08,431.18,434.74,88942.0,441.69,442.08,431.18,434.74,88942.0
2022-08-30 11:00:00,434.73,435.08,431.8,433.82,64391.0,434.73,435.08,431.8,433.82,64391.0
2022-08-30 12:00:00,433.44,435.45,431.57,433.13,43693.0,433.44,435.45,431.57,433.13,43693.0
2022-08-30 13:00:00,433.08,433.23,429.5,432.48,65815.0,433.08,433.23,429.5,432.48,65815.0
2022-08-30 14:00:00,432.46,434.53,431.46,434.0,62655.0,432.46,434.53,431.46,434.0,62655.0
2022-08-30 15:00:00,434.29,437.92,434.03,436.71,107038.0,434.29,437.92,434.03,436.71,107038.0
2022-08-31 09:30:00,440.0,446.0,437.48,444.35,83971.0,440.0,446.0,437.48,444.35,83971.0
2022-08-31 10:00:00,444.57,445.41,435.88,435.88,107564.0,444.57,445.41,435.88,435.88,107564.0
2022-08-31 11:00:00,435.83,439.18,434.41,438.64,83470.0,435.83,439.18,434.41,438.64,83470.0
2022-08-31 12:00:00,438.81,439.89,436.61,436.92,47939.0,438.81,439.89,436.61,436.92,47939.0
2022-08-31 13:00:00,436.76,437.69,434.31,434.9,38345.0,436.76,437.69,434.31,434.9,38345.0
2022-08-31 14:00:00,434.69,435.82,433.84,434.98,41268.0,434.69,435.82,433.84,434.98,41268.0
2022-08-31 15:00:00,434.79,438.06,434.26,434.7,174241.0,434.79,438.06,434.26,434.7,174241.0
2022-09-01 09:30:00,429.81,431.7,424.0,425.77,106974.0,429.81,431.7,424.0,425.77,106974.0
2022-09-01 10:00:00,425.77,426.07,417.42,417.6,129333.0,425.77,426.07,417.42,417.6,129333.0
2022-09-01 11:00:00,417.47,421.63,416.68,416.68,92459.0,417.47,421.63,416.68,416.68,92459.0
2022-09-01 12:00:00,416.81,420.43,416.81,419.08,68645.0,416.81,420.43,416.81,419.08,68645.0
2022-09-01 13:00:00,418.92,423.83,418.69,421.85,69490.0,418.92,423.83,418.69,421.85,69490.0
2022-09-01 14:00:00,421.79,429.04,421.21,426.63,107550.0,421.79,429.04,421.21,426.63,107550.0
2022-09-01 15:00:00,426.36,431.05,425.04,431.04,226389.0,426.36,431.05,425.04,431.04,226389.0
2022-09-02 09:30:00,438.37,438.77,433.0,436.11,98300.0,438.37,438.77,433.0,436.11,98300.0
2022-09-02 10:00:00,435.97,446.71,433.67,446.02,296228.0,435.97,446.71,433.67,446.02,296228.0
2022-09-02 11:00:00,446.12,447.49,444.11,445.41,120363.0,446.12,447.49,444.11,445.41,120363.0
2022-09-02 12:00:00,445.19,445.46,435.83,437.08,62454.0,445.19,445.46,435.83,437.08,62454.0
2022-09-02 13:00:00,436.83,437.51,433.1,433.83,64500.0,436.83,437.51,433.1,433.83,64500.0
2022-09-02 14:00:00,433.84,436.51,433.31,433.68,36511.0,433.84,436.51,433.31,433.68,36511.0
2022-09-02 15:00:00,433.5,435.45,431.28,434.85,138851.0,433.5,435.45,431.28,434.85,138851.0
2022-09-06 09:30:00,430.11,433.54,428.29,432.24,81169.0,430.11,433.54,428.29,432.24,81169.0
2022-09-06 10:00:00,430.52,437.76,424.35,437.04,116141.0,430.52,437.76,424.35,437.04,116141.0
2022-09-06 11:00:00,437.15,437.27,432.49,434.59,54505.0,437.15,437.27,432.49,434.59,54505.0
2022-09-06 12:00:00,434.19,435.27,430.6,432.12,50087.0,434.19,435.27,430.6,432.12,50087.0
2022-09-06 13:00:00,432.04,432.05,428.26,429.97,38610.0,432.04,432.05,428.26,429.97,38610.0
2022-09-06 14:00:00,430.25,432.67,430.08,431.67,42120.0,430.25,432.67,430.08,431.67,42120.0
2022-09-06 15:00:00,431.88,433.66,429.17,430.72,99402.0,431.88,433.66,429.17,430.72,99402.0
2022-09-07 09:30:00,430.99,437.11,430.99,432.67,29528.0,430.99,437.11,430.99,432.67,29528.0
2022-09-07 10:00:00,432.06,435.04,430.2,432.92,47159.0,432.06,435.04,430.2,432.92,47159.0
2022-09-07 11:00:00,432.78,437.92,431.78,437.46,59183.0,432.78,437.92,431.78,437.46,59183.0
2022-09-07 12:00:00,437.31,439.75,436.42,439.05,32649.0,437.31,439.75,436.42,439.05,32649.0
2022-09-07 13:00:00,439.24,441.71,438.2,441.19,36864.0,439.24,441.71,438.2,441.19,36864.0
2022-09-07 14:00:00,441.25,444.35,441.25,444.32,44247.0,441.25,444.35,441.25,444.32,44247.0
2022-09-07 15:00:00,444.18,446.39,443.76,444.29,129799.0,444.18,446.39,443.76,444.29,129799.0
2022-09-08 09:30:00,439.04,449.95,438.14,448.94,49936.0,439.04,449.95,438.14,448.94,49936.0
2022-09-08 10:00:00,448.63,450.35,444.71,450.35,155549.0,448.63,450.35,444.71,450.35,155549.0
2022-09-08 11:00:00,450.5,453.25,448.63,448.63,93232.0,450.5,453.25,448.63,448.63,93232.0
2022-09-08 12:00:00,449.0,449.13,443.85,445.83,39252.0,449.0,449.13,443.85,445.83,39252.0
2022-09-08 13:00:00,445.61,447.71,444.36,446.25,61109.0,445.61,447.71,444.36,446.25,61109.0
2022-09-08 14:00:00,446.59,448.61,445.18,446.39,104991.0,446.59,448.61,445.18,446.39,104991.0
2022-09-08 15:00:00,446.31,451.15,445.07,450.87,150467.0,446.31,451.15,445.07,450.87,150467.0
2022-09-09 09:30:00,458.08,463.68,457.51,463.68,103475.0,458.08,463.68,457.51,463.68,103475.0
2022-09-09 10:00:00,463.18,466.23,463.05,465.23,92624.0,463.18,466.23,463.05,465.23,92624.0
2022-09-09 11:00:00,465.22,468.34,463.51,466.71,81383.0,465.22,468.34,463.51,466.71,81383.0
2022-09-09 12:00:00,466.31,469.18,464.74,468.95,83709.0,466.31,469.18,464.74,468.95,83709.0
2022-09-09 13:00:00,468.94,470.64,468.53,469.04,65083.0,468.94,470.64,468.53,469.04,65083.0
2022-09-09 14:00:00,469.02,470.55,467.06,469.19,70572.0,469.02,470.55,467.06,469.19,70572.0
2022-09-09 15:00:00,468.98,471.92,468.92,470.04,215442.0,468.98,471.92,468.92,470.04,215442.0
2022-09-12 09:30:00,475.2,482.69,473.48,476.24,68748.0,475.2,482.69,473.48,476.24,68748.0
2022-09-12 10:00:00,476.33,476.5,469.93,471.4,89341.0,476.33,476.5,469.93,471.4,89341.0
2022-09-12 11:00:00,471.53,473.48,469.26,470.52,52691.0,471.53,473.48,469.26,470.52,52691.0
2022-09-12 12:00:00,470.91,474.91,470.22,474.7,57628.0,470.91,474.91,470.22,474.7,57628.0
2022-09-12 13:00:00,474.86,475.72,473.83,475.35,27202.0,474.86,475.72,473.83,475.35,27202.0
2022-09-12 14:00:00,475.54,477.15,474.46,476.02,56968.0,475.54,477.15,474.46,476.02,56968.0
2022-09-12 15:00:00,476.18,477.54,475.3,476.64,145052.0,476.18,477.54,475.3,476.64,145052.0
2022-09-13 09:30:00,450.0,458.38,449.4,456.47,161970.0,450.0,458.38,449.4,456.47,161970.0
2022-09-13 10:00:00,456.13,456.55,450.18,452.14,68796.0,456.13,456.55,450.18,452.14,68796.0
2022-09-13 11:00:00,451.98,454.11,449.99,452.79,63667.0,451.98,454.11,449.99,452.79,63667.0
2022-09-13 12:00:00,452.71,455.97,452.51,455.67,51152.0,452.71,455.97,452.51,455.67,51152.0
2022-09-13 13:00:00,455.61,457.28,454.69,455.18,64500.0,455.61,457.28,454.69,455.18,64500.0
2022-09-13 14:00:00,455.37,456.47,451.9,452.67,83110.0,455.37,456.47,451.9,452.67,83110.0
2022-09-13 15:00:00,452.75,454.69,450.13,452.06,206878.0,452.75,454.69,450.13,452.06,206878.0
2022-09-14 09:30:00,454.37,455.11,448.21,453.85,59455.0,454.37,455.11,448.21,453.85,59455.0
2022-09-14 10:00:00,453.77,459.16,452.19,458.34,56691.0,453.77,459.16,452.19,458.34,56691.0
2022-09-14 11:00:00,458.04,458.44,454.0,457.54,59827.0,458.04,458.44,454.0,457.54,59827.0
2022-09-14 12:00:00,457.4,460.57,454.29,458.67,51240.0,457.4,460.57,454.29,458.67,51240.0
2022-09-14 13:00:00,458.67,459.38,454.27,455.87,43130.0,458.67,459.38,454.27,455.87,43130.0
2022-09-14 14:00:00,456.26,457.13,454.83,456.52,56726.0,456.26,457.13,454.83,456.52,56726.0
2022-09-14 15:00:00,456.4,458.33,453.33,457.67,156477.0,456.4,458.33,453.33,457.67,156477.0
2022-09-15 09:30:00,444.92,457.81,444.92,455.53,153436.0,444.92,457.81,444.92,455.53,153436.0
2022-09-15 10:00:00,455.53,456.73,437.94,438.79,191203.0,455.53,456.73,437.94,438.79,191203.0
2022-09-15 11:00:00,439.0,441.29,434.95,438.49,317710.0,439.0,441.29,434.95,438.49,317710.0
2022-09-15 12:00:00,438.61,439.04,435.53,438.66,65182.0,438.61,439.04,435.53,438.66,65182.0
2022-09-15 13:00:00,438.94,443.74,438.94,441.62,106937.0,438.94,443.74,438.94,441.62,106937.0
2022-09-15 14:00:00,441.62,441.88,437.2,438.4,58013.0,441.62,441.88,437.2,438.4,58013.0
2022-09-15 15:00:00,438.41,438.82,434.21,435.61,196078.0,438.41,438.82,434.21,435.61,196078.0
2022-09-16 09:30:00,431.47,434.01,423.85,424.73,208627.0,431.47,434.01,423.85,424.73,208627.0
2022-09-16 10:00:00,424.67,428.29,421.11,424.57,202695.0,424.67,428.29,421.11,424.57,202695.0
2022-09-16 11:00:00,424.17,426.55,422.58,425.06,58160.0,424.17,426.55,422.58,425.06,58160.0
2022-09-16 12:00:00,424.83,424.87,421.52,423.61,44005.0,424.83,424.87,421.52,423.61,44005.0
2022-09-16 13:00:00,424.07,424.36,421.18,422.06,59453.0,424.07,424.36,421.18,422.06,59453.0
2022-09-16 14:00:00,421.8,425.19,421.25,424.87,78450.0,421.8,425.19,421.25,424.87,78450.0
2022-09-16 15:00:00,424.79,427.8,424.17,425.88,193632.0,424.79,427.8,424.17,425.88,193632.0
2022-09-19 09:30:00,422.8,425.36,421.15,421.56,41572.0,422.8,425.36,421.15,421.56,41572.0
2022-09-19 10:00:00,422.18,424.03,418.84,422.86,70795.0,422.18,424.03,418.84,422.86,70795.0
2022-09-19 11:00:00,423.0,425.26,420.26,420.66,43452.0,423.0,425.26,420.26,420.66,43452.0
2022-09-19 12:00:00,421.19,423.26,419.62,422.73,58543.0,421.19,423.26,419.62,422.73,58543.0
2022-09-19 13:00:00,422.77,422.96,420.68,420.99,48779.0,422.77,422.96,420.68,420.99,48779.0
2022-09-19 14:00:00,420.92,423.66,420.58,423.33,34604.0,420.92,423.66,420.58,423.33,34604.0
2022-09-19 15:00:00,423.71,426.5,423.7,425.03,126328.0,423.71,426.5,423.7,425.03,126328.0
2022-09-20 09:30:00,421.5,421.5,415.46,416.13,104782.0,421.5,421.5,415.46,416.13,104782.0
2022-09-20 10:00:00,416.16,419.62,414.22,417.8,98594.0,416.16,419.62,414.22,417.8,98594.0
2022-09-20 11:00:00,417.81,419.98,417.22,419.24,79459.0,417.81,419.98,417.22,419.24,79459.0
2022-09-20 12:00:00,419.28,419.9,416.81,416.83,37186.0,419.28,419.9,416.81,416.83,37186.0
2022-09-20 13:00:00,416.9,416.98,411.67,412.05,81318.0,416.9,416.98,411.67,412.05,81318.0
2022-09-20 14:00:00,411.81,414.13,411.76,413.18,211270.0,411.81,414.13,411.76,413.18,211270.0
2022-09-20 15:00:00,413.03,414.24,411.01,411.38,359295.0,413.03,414.24,411.01,411.38,359295.0
2022-09-21 09:30:00,415.19,415.89,409.14,411.03,122026.0,415.19,415.89,409.14,411.03,122026.0
2022-09-21 10:00:00,411.15,414.64,410.12,411.79,188808.0,411.15,414.64,410.12,411.79,188808.0
2022-09-21 11:00:00,411.8,413.07,410.64,411.72,159021.0,411.8,413.07,410.64,411.72,159021.0
2022-09-21 12:00:00,411.62,413.45,411.11,412.66,192862.0,411.62,413.45,411.11,412.66,192862.0
2022-09-21 13:00:00,412.53,413.66,409.72,412.97,101739.0,412.53,413.66,409.72,412.97,101739.0
2022-09-21 14:00:00,412.87,418.94,404.65,416.59,395965.0,412.87,418.94,404.65,416.59,395965.0
2022-09-21 15:00:00,416.99,417.43,401.39,401.43,430768.0,416.99,417.43,401.39,401.43,430768.0
2022-09-22 09:30:00,399.87,404.46,392.02,392.96,165340.0,399.87,404.46,392.02,392.96,165340.0
2022-09-22 10:00:00,392.93,393.7,388.56,390.73,215928.0,392.93,393.7,388.56,390.73,215928.0
2022-09-22 11:00:00,390.47,391.49,387.22,389.68,164140.0,390.47,391.49,387.22,389.68,164140.0
2022-09-22 12:00:00,389.68,392.18,389.63,390.4,145562.0,389.68,392.18,389.63,390.4,145562.0
2022-09-22 13:00:00,390.42,391.1,387.16,390.26,130771.0,390.42,391.1,387.16,390.26,130771.0
2022-09-22 14:00:00,390.38,390.72,387.77,390.3,124874.0,390.38,390.72,387.77,390.3,124874.0
2022-09-22 15:00:00,390.31,391.75,386.7,386.86,507441.0,390.31,391.75,386.7,386.86,507441.0
2022-09-23 09:30:00,382.93,387.33,377.24,377.61,207110.0,382.93,387.33,377.24,377.61,207110.0
2022-09-23 10:00:00,377.73,380.01,375.75,377.01,204530.0,377.73,380.01,375.75,377.01,204530.0
2022-09-23 11:00:00,377.03,380.3,375.98,376.62,123086.0,377.03,380.3,375.98,376.62,123086.0
2022-09-23 12:00:00,376.45,377.51,375.35,377.36,107752.0,376.45,377.51,375.35,377.36,107752.0
2022-09-23 13:00:00,377.06,378.87,376.02,377.03,143240.0,377.06,378.87,376.02,377.03,143240.0
2022-09-23 14:00:00,377.12,377.18,374.36,375.47,98050.0,377.12,377.18,374.36,375.47,98050.0
2022-09-23 15:00:00,375.55,379.39,375.47,377.55,340166.0,375.55,379.39,375.47,377.55,340166.0
2022-09-26 09:30:00,376.48,381.6,375.73,381.15,333097.0,376.48,381.6,375.73,381.15,333097.0
2022-09-26 10:00:00,381.19,382.61,372.63,374.14,206849.0,381.19,382.61,372.63,374.14,206849.0
2022-09-26 11:00:00,373.93,374.24,369.01,370.75,134600.0,373.93,374.24,369.01,370.75,134600.0
2022-09-26 12:00:00,370.81,372.35,367.71,371.6,116349.0,370.81,372.35,367.71,371.6,116349.0
2022-09-26 13:00:00,371.6,371.6,367.73,368.15,117940.0,371.6,371.6,367.73,368.15,117940.0
2022-09-26 14:00:00,368.34,372.79,368.32,372.34,187484.0,368.34,372.79,368.32,372.34,187484.0
2022-09-26 15:00:00,372.52,372.98,369.73,370.3,318207.0,372.52,372.98,369.73,370.3,318207.0
2022-09-27 09:30:00,376.76,378.33,372.7,376.79,259906.0,376.76,378.33,372.7,376.79,259906.0
2022-09-27 10:00:00,376.89,378.73,373.68,378.65,414977.0,376.89,378.73,373.68,378.65,414977.0
2022-09-27 11:00:00,378.71,379.3,374.9,375.63,110617.0,378.71,379.3,374.9,375.63,110617.0
2022-09-27 12:00:00,375.57,375.6,371.2,373.42,101344.0,375.57,375.6,371.2,373.42,101344.0
2022-09-27 13:00:00,373.07,374.24,371.97,373.71,69713.0,373.07,374.24,371.97,373.71,69713.0
2022-09-27 14:00:00,373.8,378.26,373.8,377.94,64533.0,373.8,378.26,373.8,377.94,64533.0
2022-09-27 15:00:00,377.56,379.16,375.33,378.94,226408.0,377.56,379.16,375.33,378.94,226408.0
2022-09-28 09:30:00,378.44,382.01,376.42,380.24,104716.0,378.44,382.01,376.42,380.24,104716.0
2022-09-28 10:00:00,380.32,385.3,378.26,384.2,160644.0,380.32,385.3,378.26,384.2,160644.0
2022-09-28 11:00:00,384.16,388.56,383.27,388.46,89374.0,384.16,388.56,383.27,388.46,89374.0
2022-09-28 12:00:00,388.47,389.63,386.17,386.49,72181.0,388.47,389.63,386.17,386.49,72181.0
2022-09-28 13:00:00,386.38,388.38,386.18,387.46,48643.0,386.38,388.38,386.18,387.46,48643.0
2022-09-28 14:00:00,387.7,388.28,386.6,387.48,61844.0,387.7,388.28,386.6,387.48,61844.0
2022-09-28 15:00:00,387.5,390.39,387.45,388.81,207605.0,387.5,390.39,387.45,388.81,207605.0
2022-09-29 09:30:00,382.88,384.87,379.89,383.02,157770.0,382.88,384.87,379.89,383.02,157770.0
2022-09-29 10:00:00,382.98,383.84,377.74,381.8,120646.0,382.98,383.84,377.74,381.8,120646.0
2022-09-29 11:00:00,381.68,385.46,381.49,384.88,65356.0,381.68,385.46,381.49,384.88,65356.0
2022-09-29 12:00:00,385.06,386.22,383.1,383.45,93790.0,385.06,386.22,383.1,383.45,93790.0
2022-09-29 13:00:00,383.42,384.57,381.45,381.83,95375.0,383.42,384.57,381.45,381.83,95375.0
2022-09-29 14:00:00,381.78,383.33,381.01,381.56,138247.0,381.78,383.33,381.01,381.56,138247.0
2022-09-29 15:00:00,381.78,386.31,381.54,385.85,183421.0,381.78,386.31,381.54,385.85,183421.0
2022-09-30 09:30:00,385.0,389.88,384.16,388.72,55009.0,385.0,389.88,384.16,388.72,55009.0
2022-09-30 10:00:00,388.42,393.98,387.43,393.88,99919.0,388.42,393.98,387.43,393.88,99919.0
2022-09-30 11:00:00,393.98,396.08,390.76,390.8,122410.0,393.98,396.08,390.76,390.8,122410.0
2022-09-30 12:00:00,390.8,390.8,385.41,385.96,117239.0,390.8,390.8,385.41,385.96,117239.0
2022-09-30 13:00:00,385.63,386.56,383.79,384.1,124934.0,385.63,386.56,383.79,384.1,124934.0
2022-09-30 14:00:00,384.13,385.64,381.91,382.23,135235.0,384.13,385.64,381.91,382.23,135235.0
2022-09-30 15:00:00,382.35,383.79,377.18,377.74,291419.0,382.35,383.79,377.18,377.74,291419.0
2022-10-03 09:30:00,380.08,384.96,377.41,378.18,79827.0,380.08,384.96,377.41,378.18,79827.0
2022-10-03 10:00:00,378.87,382.26,374.73,381.32,206311.0,378.87,382.26,374.73,381.32,206311.0
2022-10-03 11:00:00,381.02,384.58,379.2,380.28,143305.0,381.02,384.58,379.2,380.28,143305.0
2022-10-03 12:00:00,380.41,383.83,380.18,383.83,113803.0,380.41,383.83,380.18,383.83,113803.0
2022-10-03 13:00:00,383.61,389.46,383.42,389.02,202387.0,383.61,389.46,383.42,389.02,202387.0
2022-10-03 14:00:00,389.0,392.56,388.45,391.94,196194.0,389.0,392.56,388.45,391.94,196194.0
2022-10-03 15:00:00,391.61,394.02,390.66,391.72,410530.0,391.61,394.02,390.66,391.72,410530.0
2022-10-04 09:30:00,402.13,407.26,400.83,406.32,110751.0,402.13,407.26,400.83,406.32,110751.0
2022-10-04 10:00:00,406.59,409.6,404.0,409.36,196181.0,406.59,409.6,404.0,409.36,196181.0
2022-10-04 11:00:00,409.25,413.66,407.67,410.7,143918.0,409.25,413.66,407.67,410.7,143918.0
2022-10-04 12:00:00,410.84,413.62,408.63,409.48,179827.0,410.84,413.62,408.63,409.48,179827.0
2022-10-04 13:00:00,409.41,410.28,406.11,409.85,86061.0,409.41,410.28,406.11,409.85,86061.0
2022-10-04 14:00:00,409.77,411.63,408.63,410.63,108699.0,409.77,411.63,408.63,410.63,108699.0
2022-10-04 15:00:00,410.53,411.76,408.24,411.54,247197.0,410.53,411.76,408.24,411.54,247197.0
2022-10-05 09:30:00,402.75,410.44,402.01,408.59,58786.0,402.75,410.44,402.01,408.59,58786.0
2022-10-05 10:00:00,408.47,408.47,404.61,406.11,115136.0,408.47,408.47,404.61,406.11,115136.0
2022-10-05 11:00:00,405.88,413.73,405.75,412.79,93781.0,405.88,413.73,405.75,412.79,93781.0
2022-10-05 12:00:00,413.01,419.68,412.59,418.7,129907.0,413.01,419.68,412.59,418.7,129907.0
2022-10-05 13:00:00,418.85,422.47,418.67,420.54,122529.0,418.85,422.47,418.67,420.54,122529.0
2022-10-05 14:00:00,420.61,423.97,420.1,423.71,109490.0,420.61,423.97,420.1,423.71,109490.0
2022-10-05 15:00:00,424.1,425.75,420.02,420.59,333882.0,424.1,425.75,420.02,420.59,333882.0
2022-10-06 09:30:00,422.12,433.39,421.83,425.19,191349.0,422.12,433.39,421.83,425.19,191349.0
2022-10-06 10:00:00,424.92,425.44,416.54,424.69,191570.0,424.92,425.44,416.54,424.69,191570.0
2022-10-06 11:00:00,424.69,425.6,420.46,420.61,137501.0,424.69,425.6,420.46,420.61,137501.0
2022-10-06 12:00:00,420.74,424.83,420.41,422.88,156347.0,420.74,424.83,420.41,422.88,156347.0
2022-10-06 13:00:00,422.64,423.53,420.22,421.21,99244.0,422.64,423.53,420.22,421.21,99244.0
2022-10-06 14:00:00,421.07,421.27,417.65,419.01,101077.0,421.07,421.27,417.65,419.01,101077.0
2022-10-06 15:00:00,419.08,420.04,417.77,418.36,154800.0,419.08,420.04,417.77,418.36,154800.0
2022-10-07 09:30:00,410.0,412.43,406.82,407.85,101226.0,410.0,412.43,406.82,407.85,101226.0
2022-10-07 10:00:00,407.61,409.58,405.19,407.57,94862.0,407.61,409.58,405.19,407.57,94862.0
2022-10-07 11:00:00,407.44,407.77,402.5,404.25,82643.0,407.44,407.77,402.5,404.25,82643.0
2022-10-07 12:00:00,404.11,404.89,400.31,401.55,82514.0,404.11,404.89,400.31,401.55,82514.0
2022-10-07 13:00:00,401.51,404.02,400.4,402.04,52856.0,401.51,404.02,400.4,402.04,52856.0
2022-10-07 14:00:00,401.84,402.63,400.34,401.26,41947.0,401.84,402.63,400.34,401.26,41947.0
2022-10-07 15:00:00,401.36,402.34,398.96,401.29,146398.0,401.36,402.34,398.96,401.29,146398.0
2022-10-10 09:30:00,401.39,402.21,392.36,392.36,93222.0,401.39,402.21,392.36,392.36,93222.0
2022-10-10 10:00:00,392.56,393.43,382.79,383.44,236777.0,392.56,393.43,382.79,383.44,236777.0
2022-10-10 11:00:00,383.28,385.11,381.91,384.0,121459.0,383.28,385.11,381.91,384.0,121459.0
2022-10-10 12:00:00,384.13,384.48,378.23,378.68,125838.0,384.13,384.48,378.23,378.68,125838.0
2022-10-10 13:00:00,378.73,384.41,377.15,383.38,166700.0,378.73,384.41,377.15,383.38,166700.0
2022-10-10 14:00:00,383.41,383.87,380.51,382.13,63781.0,383.41,383.87,380.51,382.13,63781.0
2022-10-10 15:00:00,382.65,384.37,381.44,381.55,155598.0,382.65,384.37,381.44,381.55,155598.0
2022-10-11 09:30:00,381.65,381.73,368.41,369.27,147207.0,381.65,381.73,368.41,369.27,147207.0
2022-10-11 10:00:00,368.91,373.0,367.37,371.03,189088.0,368.91,373.0,367.37,371.03,189088.0
2022-10-11 11:00:00,371.04,376.99,371.03,374.79,190614.0,371.04,376.99,371.03,374.79,190614.0
2022-10-11 12:00:00,374.91,378.12,372.56,375.48,114941.0,374.91,378.12,372.56,375.48,114941.0
2022-10-11 13:00:00,375.49,375.56,373.08,373.56,93646.0,375.49,375.56,373.08,373.56,93646.0
2022-10-11 14:00:00,373.65,374.47,368.28,368.48,104586.0,373.65,374.47,368.28,368.48,104586.0
2022-10-11 15:00:00,368.48,371.43,366.88,371.25,339679.0,368.48,371.43,366.88,371.25,339679.0
2022-10-12 09:30:00,372.49,376.31,369.19,372.2,96660.0,372.49,376.31,369.19,372.2,96660.0
2022-10-12 10:00:00,372.5,372.98,365.93,367.59,178691.0,372.5,372.98,365.93,367.59,178691.0
2022-10-12 11:00:00,367.57,374.81,367.47,374.38,138703.0,367.57,374.81,367.47,374.38,138703.0
2022-10-12 12:00:00,374.47,374.83,370.62,372.21,93692.0,374.47,374.83,370.62,372.21,93692.0
2022-10-12 13:00:00,372.03,372.47,369.81,370.46,79870.0,372.03,372.47,369.81,370.46,79870.0
2022-10-12 14:00:00,370.27,373.2,368.93,368.93,114769.0,370.27,373.2,368.93,368.93,114769.0
2022-10-12 15:00:00,368.92,372.63,368.25,369.27,347300.0,368.92,372.63,368.25,369.27,347300.0
2022-10-13 09:30:00,347.75,348.62,337.0,342.97,433882.0,347.75,348.62,337.0,342.97,433882.0
2022-10-13 10:00:00,342.65,350.74,341.99,348.23,248447.0,342.65,350.74,341.99,348.23,248447.0
2022-10-13 11:00:00,348.22,365.17,347.11,360.14,222188.0,348.22,365.17,347.11,360.14,222188.0
2022-10-13 12:00:00,360.27,363.46,356.08,357.39,130669.0,360.27,363.46,356.08,357.39,130669.0
2022-10-13 13:00:00,357.4,363.15,357.19,362.75,164905.0,357.4,363.15,357.19,362.75,164905.0
2022-10-13 14:00:00,362.33,365.63,361.8,365.3,211129.0,362.33,365.63,361.8,365.3,211129.0
2022-10-13 15:00:00,365.04,366.57,361.16,361.7,264956.0,365.04,366.57,361.16,361.7,264956.0
2022-10-14 09:30:00,366.02,366.85,352.2,352.2,228318.0,366.02,366.85,352.2,352.2,228318.0
2022-10-14 10:00:00,352.2,352.66,348.57,350.57,303218.0,352.2,352.66,348.57,350.57,303218.0
2022-10-14 11:00:00,350.26,352.55,344.73,344.97,180857.0,350.26,352.55,344.73,344.97,180857.0
2022-10-14 12:00:00,344.61,345.82,343.25,344.05,260312.0,344.61,345.82,343.25,344.05,260312.0
2022-10-14 13:00:00,343.96,346.43,342.41,346.3,219137.0,343.96,346.43,342.41,346.3,219137.0
2022-10-14 14:00:00,346.4,346.44,342.76,343.47,211489.0,346.4,346.44,342.76,343.47,211489.0
2022-10-14 15:00:00,343.43,344.18,340.9,341.58,547801.0,343.43,344.18,340.9,341.58,547801.0
2022-10-17 09:30:00,351.43,357.01,351.43,355.28,117320.0,351.43,357.01,351.43,355.28,117320.0
2022-10-17 10:00:00,355.02,358.88,354.28,354.72,157691.0,355.02,358.88,354.28,354.72,157691.0
2022-10-17 11:00:00,354.9,358.39,352.96,356.74,138247.0,354.9,358.39,352.96,356.74,138247.0
2022-10-17 12:00:00,356.81,357.86,355.1,355.1,92411.0,356.81,357.86,355.1,355.1,92411.0
2022-10-17 13:00:00,354.87,355.55,354.07,355.15,61940.0,354.87,355.55,354.07,355.15,61940.0
2022-10-17 14:00:00,355.23,356.32,353.37,353.64,173014.0,355.23,356.32,353.37,353.64,173014.0
2022-10-17 15:00:00,353.59,353.75,347.51,348.54,767324.0,353.59,353.75,347.51,348.54,767324.0
2022-10-18 09:30:00,362.34,367.47,362.34,364.0,205700.0,362.34,367.47,362.34,364.0,205700.0
2022-10-18 10:00:00,363.77,366.78,356.69,360.86,177532.0,363.77,366.78,356.69,360.86,177532.0
2022-10-18 11:00:00,360.31,360.86,353.25,355.17,138478.0,360.31,360.86,353.25,355.17,138478.0
2022-10-18 12:00:00,355.27,359.19,354.66,355.36,148411.0,355.27,359.19,354.66,355.36,148411.0
2022-10-18 13:00:00,355.73,356.83,354.0,355.76,98828.0,355.73,356.83,354.0,355.76,98828.0
2022-10-18 14:00:00,355.76,356.09,351.47,352.74,128161.0,355.76,356.09,351.47,352.74,128161.0
2022-10-18 15:00:00,352.69,356.9,351.05,356.8,258618.0,352.69,356.9,351.05,356.8,258618.0
2022-10-19 09:30:00,350.71,355.15,350.51,351.51,47578.0,350.71,355.15,350.51,351.51,47578.0
2022-10-19 10:00:00,351.4,359.7,351.16,355.96,129295.0,351.4,359.7,351.16,355.96,129295.0
2022-10-19 11:00:00,356.03,359.86,355.77,358.59,94502.0,356.03,359.86,355.77,358.59,94502.0
2022-10-19 12:00:00,358.38,358.81,353.27,354.45,88713.0,358.38,358.81,353.27,354.45,88713.0
2022-10-19 13:00:00,354.37,354.61,352.22,354.38,60117.0,354.37,354.61,352.22,354.38,60117.0
2022-10-19 14:00:00,354.25,356.7,354.05,354.55,81100.0,354.25,356.7,354.05,354.55,81100.0
2022-10-19 15:00:00,354.46,355.9,353.21,355.37,179737.0,354.46,355.9,353.21,355.37,179737.0
2022-10-20 09:30:00,356.13,358.36,354.26,357.04,71073.0,356.13,358.36,354.26,357.04,71073.0
2022-10-20 10:00:00,357.36,366.47,357.06,365.47,201117.0,357.36,366.47,357.06,365.47,201117.0
2022-10-20 11:00:00,365.49,365.64,363.06,363.79,93362.0,365.49,365.64,363.06,363.79,93362.0
2022-10-20 12:00:00,364.32,364.32,357.65,358.9,101602.0,364.32,364.32,357.65,358.9,101602.0
2022-10-20 13:00:00,359.22,359.36,352.37,353.44,111866.0,359.22,359.36,352.37,353.44,111866.0
2022-10-20 14:00:00,353.51,354.63,351.04,354.05,86771.0,353.51,354.63,351.04,354.05,86771.0
2022-10-20 15:00:00,353.96,357.05,353.96,356.13,255739.0,353.96,357.05,353.96,356.13,255739.0
2022-10-21 09:30:00,353.31,353.31,348.01,350.41,150849.0,353.31,353.31,348.01,350.41,150849.0
2022-10-21 10:00:00,350.6,354.99,347.29,348.67,187191.0,350.6,354.99,347.29,348.67,187191.0
2022-10-21 11:00:00,348.51,354.43,347.92,353.82,54465.0,348.51,354.43,347.92,353.82,54465.0
2022-10-21 12:00:00,354.1,357.72,353.78,356.38,90550.0,354.1,357.72,353.78,356.38,90550.0
2022-10-21 13:00:00,356.32,358.46,355.59,358.11,68065.0,356.32,358.46,355.59,358.11,68065.0
2022-10-21 14:00:00,358.06,359.35,357.52,358.27,46408.0,358.06,359.35,357.52,358.27,46408.0
2022-10-21 15:00:00,358.26,361.64,358.09,360.77,200730.0,358.26,361.64,358.09,360.77,200730.0
2022-10-24 09:30:00,368.0,370.9,362.43,367.56,176744.0,368.0,370.9,362.43,367.56,176744.0
2022-10-24 10:00:00,367.36,367.5,359.25,365.2,138630.0,367.36,367.5,359.25,365.2,138630.0
2022-10-24 11:00:00,365.1,367.31,362.41,366.7,141847.0,365.1,367.31,362.41,366.7,141847.0
2022-10-24 12:00:00,366.69,368.92,365.53,367.37,115473.0,366.69,368.92,365.53,367.37,115473.0
2022-10-24 13:00:00,367.46,367.51,363.63,365.76,136539.0,367.46,367.51,363.63,365.76,136539.0
2022-10-24 14:00:00,365.93,368.9,365.93,368.68,67802.0,365.93,368.9,365.93,368.68,67802.0
2022-10-24 15:00:00,368.79,369.69,365.75,366.62,201290.0,368.79,369.69,365.75,366.62,201290.0
2022-10-25 09:30:00,368.58,374.88,365.0,371.93,425852.0,368.58,374.88,365.0,371.93,425852.0
2022-10-25 10:00:00,372.16,373.59,368.38,369.67,193311.0,372.16,373.59,368.38,369.67,193311.0
2022-10-25 11:00:00,369.78,373.86,369.28,372.95,117936.0,369.78,373.86,369.28,372.95,117936.0
2022-10-25 12:00:00,373.11,374.67,370.91,371.71,81881.0,373.11,374.67,370.91,371.71,81881.0
2022-10-25 13:00:00,371.75,373.47,370.96,373.47,57528.0,371.75,373.47,370.96,373.47,57528.0
2022-10-25 14:00:00,373.24,374.8,373.0,373.54,86015.0,373.24,374.8,373.0,373.54,86015.0
2022-10-25 15:00:00,373.68,377.5,373.4,376.9,286010.0,373.68,377.5,373.4,376.9,286010.0
2022-10-26 09:30:00,353.8,371.7,351.0,366.73,338500.0,353.8,371.7,351.0,366.73,338500.0
2022-10-26 10:00:00,367.58,379.63,366.94,376.68,305551.0,367.58,379.63,366.94,376.68,305551.0
2022-10-26 11:00:00,376.77,382.58,376.56,378.3,209839.0,376.77,382.58,376.56,378.3,209839.0
2022-10-26 12:00:00,378.43,379.38,370.49,371.02,149485.0,378.43,379.38,370.49,371.02,149485.0
2022-10-26 13:00:00,371.24,371.44,368.13,370.81,162337.0,371.24,371.44,368.13,370.81,162337.0
2022-10-26 14:00:00,370.68,371.23,367.45,367.45,151525.0,370.68,371.23,367.45,367.45,151525.0
2022-10-26 15:00:00,367.37,367.55,363.58,366.1,551922.0,367.37,367.55,363.58,366.1,551922.0
2022-10-27 09:30:00,426.96,427.63,416.56,420.38,992701.0,426.96,427.63,416.56,420.38,992701.0
2022-10-27 10:00:00,420.37,421.5,413.51,415.98,578287.0,420.37,421.5,413.51,415.98,578287.0
2022-10-27 11:00:00,415.63,418.49,408.61,409.8,359333.0,415.63,418.49,408.61,409.8,359333.0
2022-10-27 12:00:00,409.81,415.66,409.47,415.3,313038.0,409.81,415.66,409.47,415.3,313038.0
2022-10-27 13:00:00,415.33,416.67,412.29,413.75,200130.0,415.33,416.67,412.29,413.75,200130.0
2022-10-27 14:00:00,413.57,418.73,412.58,418.61,323352.0,413.57,418.73,412.58,418.61,323352.0
2022-10-27 15:00:00,418.6,420.38,413.81,416.39,775852.0,418.6,420.38,413.81,416.39,775852.0
2022-10-28 09:30:00,416.23,418.87,409.76,411.76,254996.0,416.23,418.87,409.76,411.76,254996.0
2022-10-28 10:00:00,412.36,413.24,403.77,410.6,303942.0,412.36,413.24,403.77,410.6,303942.0
2022-10-28 11:00:00,410.62,411.85,407.14,410.17,136678.0,410.62,411.85,407.14,410.17,136678.0
2022-10-28 12:00:00,410.2,414.77,409.93,412.62,101799.0,410.2,414.77,409.93,412.62,101799.0
2022-10-28 13:00:00,412.7,414.53,410.2,410.44,123790.0,412.7,414.53,410.2,410.44,123790.0
2022-10-28 14:00:00,410.34,412.82,410.05,412.63,129707.0,410.34,412.82,410.05,412.63,129707.0
2022-10-28 15:00:00,412.64,421.44,412.47,421.08,787470.0,412.64,421.44,412.47,421.08,787470.0
2022-10-31 09:30:00,418.0,423.65,416.09,422.62,141796.0,418.0,423.65,416.09,422.62,141796.0
2022-10-31 10:00:00,422.52,424.9,414.91,418.99,139666.0,422.52,424.9,414.91,418.99,139666.0
2022-10-31 11:00:00,419.4,424.7,417.05,422.2,108130.0,419.4,424.7,417.05,422.2,108130.0
2022-10-31 12:00:00,421.98,424.61,419.91,423.83,86621.0,421.98,424.61,419.91,423.83,86621.0
2022-10-31 13:00:00,423.37,427.95,422.77,426.92,135191.0,423.37,427.95,422.77,426.92,135191.0
2022-10-31 14:00:00,426.91,428.23,423.34,423.74,120445.0,426.91,428.23,423.34,423.74,120445.0
2022-10-31 15:00:00,423.5,424.88,420.74,420.96,244375.0,423.5,424.88,420.74,420.96,244375.0
2022-11-01 09:30:00,427.08,430.24,423.82,426.3,111231.0,427.08,430.24,423.82,426.3,111231.0
2022-11-01 10:00:00,426.66,427.04,418.42,419.29,143862.0,426.66,427.04,418.42,419.29,143862.0
2022-11-01 11:00:00,419.6,422.49,417.11,419.34,127300.0,419.6,422.49,417.11,419.34,127300.0
2022-11-01 12:00:00,418.93,420.69,416.6,419.76,48501.0,418.93,420.69,416.6,419.76,48501.0
2022-11-01 13:00:00,419.46,420.36,417.16,419.46,43772.0,419.46,420.36,417.16,419.46,43772.0
2022-11-01 14:00:00,419.34,420.77,418.59,420.66,41745.0,419.34,420.77,418.59,420.66,41745.0
2022-11-01 15:00:00,420.43,423.33,418.38,418.71,231913.0,420.43,423.33,418.38,418.71,231913.0
2022-11-02 09:30:00,419.33,419.33,411.18,411.18,75232.0,419.33,419.33,411.18,411.18,75232.0
2022-11-02 10:00:00,411.39,414.69,408.48,408.6,85505.0,411.39,414.69,408.48,408.6,85505.0
2022-11-02 11:00:00,408.94,409.29,401.6,402.01,99925.0,408.94,409.29,401.6,402.01,99925.0
2022-11-02 12:00:00,402.13,405.03,400.4,404.5,82814.0,402.13,405.03,400.4,404.5,82814.0
2022-11-02 13:00:00,404.39,408.26,403.19,407.53,76011.0,404.39,408.26,403.19,407.53,76011.0
2022-11-02 14:00:00,408.05,414.97,401.01,402.8,219683.0,408.05,414.97,401.01,402.8,219683.0
2022-11-02 15:00:00,402.47,405.61,392.34,392.34,283780.0,402.47,405.61,392.34,392.34,283780.0
2022-11-03 09:30:00,390.62,391.57,385.52,386.8,78354.0,390.62,391.57,385.52,386.8,78354.0
2022-11-03 10:00:00,387.58,394.47,385.57,393.05,136649.0,387.58,394.47,385.57,393.05,136649.0
2022-11-03 11:00:00,393.1,395.62,388.15,389.27,114365.0,393.1,395.62,388.15,389.27,114365.0
2022-11-03 12:00:00,389.11,393.32,388.41,392.98,69278.0,389.11,393.32,388.41,392.98,69278.0
2022-11-03 13:00:00,392.69,393.0,388.29,389.19,41238.0,392.69,393.0,388.29,389.19,41238.0
2022-11-03 14:00:00,389.51,390.25,387.01,388.47,65100.0,389.51,390.25,387.01,388.47,65100.0
2022-11-03 15:00:00,388.38,388.54,384.86,385.66,215227.0,388.38,388.54,384.86,385.66,215227.0
2022-11-04 09:30:00,388.51,389.93,366.38,371.74,237607.0,388.51,389.93,366.38,371.74,237607.0
2022-11-04 10:00:00,371.74,372.66,363.76,366.41,341866.0,371.74,372.66,363.76,366.41,341866.0
2022-11-04 11:00:00,366.43,368.06,354.94,357.58,357974.0,366.43,368.06,354.94,357.58,357974.0
2022-11-04 12:00:00,358.62,361.54,356.29,360.03,230358.0,358.62,361.54,356.29,360.03,230358.0
2022-11-04 13:00:00,360.08,360.5,355.39,356.3,126752.0,360.08,360.5,355.39,356.3,126752.0
2022-11-04 14:00:00,356.29,360.59,354.18,359.63,163589.0,356.29,360.59,354.18,359.63,163589.0
2022-11-04 15:00:00,359.63,362.94,358.7,361.85,313540.0,359.63,362.94,358.7,361.85,313540.0
2022-11-07 09:30:00,365.0,365.08,353.66,357.25,178992.0,365.0,365.08,353.66,357.25,178992.0
2022-11-07 10:00:00,357.38,360.3,351.25,355.04,161475.0,357.38,360.3,351.25,355.04,161475.0
2022-11-07 11:00:00,355.57,359.57,353.94,357.71,102957.0,355.57,359.57,353.94,357.71,102957.0
2022-11-07 12:00:00,357.51,360.37,356.25,360.07,100609.0,357.51,360.37,356.25,360.07,100609.0
2022-11-07 13:00:00,359.89,361.19,359.0,360.97,124556.0,359.89,361.19,359.0,360.97,124556.0
2022-11-07 14:00:00,360.92,363.96,360.61,362.15,104373.0,360.92,363.96,360.61,362.15,104373.0
2022-11-07 15:00:00,362.23,364.0,361.75,363.41,238055.0,362.23,364.0,361.75,363.41,238055.0
2022-11-08 09:30:00,365.0,365.99,359.1,363.14,124356.0,365.0,365.99,359.1,363.14,124356.0
2022-11-08 10:00:00,363.48,369.08,362.3,368.57,156552.0,363.48,369.08,362.3,368.57,156552.0
2022-11-08 11:00:00,368.35,375.29,367.09,372.64,110919.0,368.35,375.29,367.09,372.64,110919.0
2022-11-08 12:00:00,372.44,373.59,370.7,373.31,96627.0,372.44,373.59,370.7,373.31,96627.0
2022-11-08 13:00:00,373.17,374.62,368.38,369.51,84710.0,373.17,374.62,368.38,369.51,84710.0
2022-11-08 14:00:00,369.26,369.97,365.0,369.41,83799.0,369.26,369.97,365.0,369.41,83799.0
2022-11-08 15:00:00,369.4,374.39,369.17,371.29,198476.0,369.4,374.39,369.17,371.29,198476.0
2022-11-09 09:30:00,365.0,368.83,362.01,362.95,77459.0,365.0,368.83,362.01,362.95,77459.0
2022-11-09 10:00:00,362.72,366.47,361.86,362.37,82841.0,362.72,366.47,361.86,362.37,82841.0
2022-11-09 11:00:00,362.76,367.29,362.52,365.75,76147.0,362.76,367.29,362.52,365.75,76147.0
2022-11-09 12:00:00,365.86,366.13,363.54,364.38,76954.0,365.86,366.13,363.54,364.38,76954.0
2022-11-09 13:00:00,364.26,365.04,361.6,362.82,52948.0,364.26,365.04,361.6,362.82,52948.0
2022-11-09 14:00:00,362.83,365.47,362.32,362.99,56194.0,362.83,365.47,362.32,362.99,56194.0
2022-11-09 15:00:00,362.94,364.58,361.2,361.5,149038.0,362.94,364.58,361.2,361.5,149038.0
2022-11-10 09:30:00,393.26,404.42,390.64,403.88,325458.0,393.26,404.42,390.64,403.88,325458.0
2022-11-10 10:00:00,404.16,404.48,396.76,400.44,284249.0,404.16,404.48,396.76,400.44,284249.0
2022-11-10 11:00:00,400.56,409.55,399.53,409.55,220799.0,400.56,409.55,399.53,409.55,220799.0
2022-11-10 12:00:00,409.2,410.55,401.61,402.02,205140.0,409.2,410.55,401.61,402.02,205140.0
2022-11-10 13:00:00,402.12,402.66,398.46,400.64,190884.0,402.12,402.66,398.46,400.64,190884.0
2022-11-10 14:00:00,400.85,401.85,399.67,401.85,106408.0,400.85,401.85,399.67,401.85,106408.0
2022-11-10 15:00:00,401.74,404.22,400.95,404.02,334667.0,401.74,404.22,400.95,404.02,334667.0
2022-11-11 09:30:00,406.99,414.05,404.72,409.11,166219.0,406.99,414.05,404.72,409.11,166219.0
2022-11-11 10:00:00,409.06,424.22,408.21,423.44,226940.0,409.06,424.22,408.21,423.44,226940.0
2022-11-11 11:00:00,423.51,424.46,413.64,414.13,181559.0,423.51,424.46,413.64,414.13,181559.0
2022-11-11 12:00:00,413.95,418.04,412.18,417.23,76037.0,413.95,418.04,412.18,417.23,76037.0
2022-11-11 13:00:00,417.22,418.87,416.0,417.43,87099.0,417.22,418.87,416.0,417.43,87099.0
2022-11-11 14:00:00,417.53,418.82,415.19,415.76,113121.0,417.53,418.82,415.19,415.76,113121.0
2022-11-11 15:00:00,415.77,415.92,409.44,409.78,387827.0,415.77,415.92,409.44,409.78,387827.0
2022-11-14 09:30:00,401.51,403.69,391.22,398.44,162721.0,401.51,403.69,391.22,398.44,162721.0
2022-11-14 10:00:00,398.44,402.88,392.96,393.67,148599.0,398.44,402.88,392.96,393.67,148599.0
2022-11-14 11:00:00,393.73,398.0,392.14,396.34,80799.0,393.73,398.0,392.14,396.34,80799.0
2022-11-14 12:00:00,396.25,399.31,396.08,398.42,69696.0,396.25,399.31,396.08,398.42,69696.0
2022-11-14 13:00:00,398.45,403.41,398.26,403.25,50281.0,398.45,403.41,398.26,403.25,50281.0
2022-11-14 14:00:00,403.54,406.42,403.45,404.94,59660.0,403.54,406.42,403.45,404.94,59660.0
2022-11-14 15:00:00,405.25,406.6,400.41,400.77,164507.0,405.25,406.6,400.41,400.77,164507.0
2022-11-15 09:30:00,414.21,421.47,414.21,421.47,174868.0,414.21,421.47,414.21,421.47,174868.0
2022-11-15 10:00:00,421.5,424.67,417.64,419.01,184473.0,421.5,424.67,417.64,419.01,184473.0
2022-11-15 11:00:00,418.78,422.71,416.93,422.35,90704.0,418.78,422.71,416.93,422.35,90704.0
2022-11-15 12:00:00,422.52,425.39,420.36,423.38,104597.0,422.52,425.39,420.36,423.38,104597.0
2022-11-15 13:00:00,423.35,424.0,414.84,418.57,96982.0,423.35,424.0,414.84,418.57,96982.0
2022-11-15 14:00:00,418.56,423.35,416.2,422.86,128286.0,418.56,423.35,416.2,422.86,128286.0
2022-11-15 15:00:00,422.37,423.67,418.28,419.67,152531.0,422.37,423.67,418.28,419.67,152531.0
2022-11-16 09:30:00,415.4,417.5,413.0,416.11,57882.0,415.4,417.5,413.0,416.11,57882.0
2022-11-16 10:00:00,416.36,417.13,405.42,406.58,152934.0,416.36,417.13,405.42,406.58,152934.0
2022-11-16 11:00:00,406.62,413.57,406.59,411.19,79899.0,406.62,413.57,406.59,411.19,79899.0
2022-11-16 12:00:00,411.19,414.65,410.78,413.48,36937.0,411.19,414.65,410.78,413.48,36937.0
2022-11-16 13:00:00,413.7,414.25,410.43,410.97,36310.0,413.7,414.25,410.43,410.97,36310.0
2022-11-16 14:00:00,411.0,411.27,408.59,411.27,62628.0,411.0,411.27,408.59,411.27,62628.0
2022-11-16 15:00:00,411.06,413.44,409.24,412.57,146322.0,411.06,413.44,409.24,412.57,146322.0
2022-11-17 09:30:00,402.85,408.77,400.73,402.79,140121.0,402.85,408.77,400.73,402.79,140121.0
2022-11-17 10:00:00,402.88,404.2,401.25,401.27,100698.0,402.88,404.2,401.25,401.27,100698.0
2022-11-17 11:00:00,401.44,405.21,400.54,405.21,101598.0,401.44,405.21,400.54,405.21,101598.0
2022-11-17 12:00:00,405.48,407.5,403.01,405.49,154654.0,405.48,407.5,403.01,405.49,154654.0
2022-11-17 13:00:00,405.56,406.48,403.38,403.98,73041.0,405.56,406.48,403.38,403.98,73041.0
2022-11-17 14:00:00,403.98,404.1,400.96,401.17,67688.0,403.98,404.1,400.96,401.17,67688.0
2022-11-17 15:00:00,401.32,401.43,397.85,400.74,179743.0,401.32,401.43,397.85,400.74,179743.0
2022-11-18 09:30:00,407.91,410.0,396.01,398.09,88274.0,407.91,410.0,396.01,398.09,88274.0
2022-11-18 10:00:00,397.59,400.54,395.6,397.23,65974.0,397.59,400.54,395.6,397.23,65974.0
2022-11-18 11:00:00,397.4,398.63,395.65,397.3,60148.0,397.4,398.63,395.65,397.3,60148.0
2022-11-18 12:00:00,397.76,398.13,394.28,397.16,59803.0,397.76,398.13,394.28,397.16,59803.0
2022-11-18 13:00:00,397.12,398.69,396.42,397.76,45160.0,397.12,398.69,396.42,397.76,45160.0
2022-11-18 14:00:00,398.06,399.22,396.86,399.05,51740.0,398.06,399.22,396.86,399.05,51740.0
2022-11-18 15:00:00,398.75,401.81,398.73,400.07,201711.0,398.75,401.81,398.73,400.07,201711.0
2022-11-21 09:30:00,394.2,395.97,391.11,393.05,49675.0,394.2,395.97,391.11,393.05,49675.0
2022-11-21 10:00:00,393.1,393.47,382.5,385.14,164220.0,393.1,393.47,382.5,385.14,164220.0
2022-11-21 11:00:00,385.13,388.67,384.78,386.06,82490.0,385.13,388.67,384.78,386.06,82490.0
2022-11-21 12:00:00,386.02,386.94,383.05,383.39,56782.0,386.02,386.94,383.05,383.39,56782.0
2022-11-21 13:00:00,383.43,387.54,383.39,387.11,67625.0,383.43,387.54,383.39,387.11,67625.0
2022-11-21 14:00:00,387.25,388.32,386.16,386.46,52090.0,387.25,388.32,386.16,386.46,52090.0
2022-11-21 15:00:00,386.46,388.39,385.54,387.38,144113.0,386.46,388.39,385.54,387.38,144113.0
2022-11-22 09:30:00,389.49,389.67,384.05,388.59,102290.0,389.49,389.67,384.05,388.59,102290.0
2022-11-22 10:00:00,388.88,393.75,388.21,393.21,128584.0,388.88,393.75,388.21,393.21,128584.0
2022-11-22 11:00:00,393.28,396.47,392.44,394.33,78520.0,393.28,396.47,392.44,394.33,78520.0
2022-11-22 12:00:00,394.59,398.23,394.51,397.26,75242.0,394.59,398.23,394.51,397.26,75242.0
2022-11-22 13:00:00,397.5,399.95,396.91,399.68,47852.0,397.5,399.95,396.91,399.68,47852.0
2022-11-22 14:00:00,399.72,400.34,396.89,399.76,87999.0,399.72,400.34,396.89,399.76,87999.0
2022-11-22 15:00:00,399.76,401.93,399.45,400.51,202019.0,399.76,401.93,399.45,400.51,202019.0
2022-11-23 09:30:00,399.84,406.28,396.75,406.22,91864.0,399.84,406.28,396.75,406.22,91864.0
2022-11-23 10:00:00,406.49,409.7,404.82,409.51,68194.0,406.49,409.7,404.82,409.51,68194.0
2022-11-23 11:00:00,409.79,410.32,403.15,404.43,58564.0,409.79,410.32,403.15,404.43,58564.0
2022-11-23 12:00:00,404.28,407.21,403.67,404.06,51665.0,404.28,407.21,403.67,404.06,51665.0
2022-11-23 13:00:00,403.85,409.06,403.85,408.49,41731.0,403.85,409.06,403.85,408.49,41731.0
2022-11-23 14:00:00,408.72,410.57,407.12,408.16,59569.0,408.72,410.57,407.12,408.16,59569.0
2022-11-23 15:00:00,408.17,410.6,407.4,409.7,144651.0,408.17,410.6,407.4,409.7,144651.0
2022-11-25 09:30:00,406.68,409.61,403.98,405.59,45027.0,406.68,409.61,403.98,405.59,45027.0
2022-11-25 10:00:00,406.01,407.54,403.99,407.03,44188.0,406.01,407.54,403.99,407.03,44188.0
2022-11-25 11:00:00,407.13,408.17,404.72,406.35,32042.0,407.13,408.17,404.72,406.35,32042.0
2022-11-25 12:00:00,406.41,408.34,406.26,407.56,71369.0,406.41,408.34,406.26,407.56,71369.0
2022-11-28 09:30:00,403.94,406.22,401.08,402.18,97255.0,403.94,406.22,401.08,402.18,97255.0
2022-11-28 10:00:00,401.93,401.93,397.47,400.27,74803.0,401.93,401.93,397.47,400.27,74803.0
2022-11-28 11:00:00,400.48,402.2,399.21,401.94,61604.0,400.48,402.2,399.21,401.94,61604.0
2022-11-28 12:00:00,401.69,402.05,399.16,399.47,49094.0,401.69,402.05,399.16,399.47,49094.0
2022-11-28 13:00:00,399.52,400.84,399.29,399.49,68368.0,399.52,400.84,399.29,399.49,68368.0
2022-11-28 14:00:00,399.71,401.25,398.15,400.81,45065.0,399.71,401.25,398.15,400.81,45065.0
2022-11-28 15:00:00,400.92,402.45,398.88,402.14,154491.0,400.92,402.45,398.88,402.14,154491.0
2022-11-29 09:30:00,400.87,401.85,399.32,400.72,32444.0,400.87,401.85,399.32,400.72,32444.0
2022-11-29 10:00:00,401.06,402.17,399.71,400.71,44854.0,401.06,402.17,399.71,400.71,44854.0
2022-11-29 11:00:00,400.5,400.64,396.93,399.98,103496.0,400.5,400.64,396.93,399.98,103496.0
2022-11-29 12:00:00,399.88,399.93,397.28,397.28,63272.0,399.88,399.93,397.28,397.28,63272.0
2022-11-29 13:00:00,397.22,397.7,394.68,396.69,83399.0,397.22,397.7,394.68,396.69,83399.0
2022-11-29 14:00:00,396.49,397.72,395.64,396.65,39713.0,396.49,397.72,395.64,396.65,39713.0
2022-11-29 15:00:00,396.65,397.3,395.13,396.75,145035.0,396.65,397.3,395.13,396.75,145035.0
2022-11-30 09:30:00,394.11,402.3,393.01,401.02,99089.0,394.11,402.3,393.01,401.02,99089.0
2022-11-30 10:00:00,401.04,403.31,399.07,399.72,45710.0,401.04,403.31,399.07,399.72,45710.0
2022-11-30 11:00:00,399.67,399.94,397.05,398.05,118354.0,399.67,399.94,397.05,398.05,118354.0
2022-11-30 12:00:00,398.25,399.01,396.19,398.06,32137.0,398.25,399.01,396.19,398.06,32137.0
2022-11-30 13:00:00,398.1,404.4,397.34,403.9,120258.0,398.1,404.4,397.34,403.9,120258.0
2022-11-30 14:00:00,405.0,415.96,404.81,411.35,231612.0,405.0,415.96,404.81,411.35,231612.0
2022-11-30 15:00:00,411.4,417.27,411.09,416.2,189049.0,411.4,417.27,411.09,416.2,189049.0
2022-12-01 09:30:00,416.16,431.42,414.72,429.01,206573.0,416.16,431.42,414.72,429.01,206573.0
2022-12-01 10:00:00,429.64,429.96,419.81,423.6,272696.0,429.64,429.96,419.81,423.6,272696.0
2022-12-01 11:00:00,423.82,424.0,418.57,419.17,167420.0,423.82,424.0,418.57,419.17,167420.0
2022-12-01 12:00:00,419.18,421.9,417.85,421.3,79689.0,419.18,421.9,417.85,421.3,79689.0
2022-12-01 13:00:00,421.43,424.66,421.13,424.14,63601.0,421.43,424.66,421.13,424.14,63601.0
2022-12-01 14:00:00,424.13,426.6,423.33,426.3,58832.0,424.13,426.6,423.33,426.3,58832.0
2022-12-01 15:00:00,426.44,428.3,425.43,425.6,154482.0,426.44,428.3,425.43,425.6,154482.0
2022-12-02 09:30:00,417.23,417.23,409.73,412.81,97904.0,417.23,417.23,409.73,412.81,97904.0
2022-12-02 10:00:00,412.41,420.19,412.41,417.2,85332.0,412.41,420.19,412.41,417.2,85332.0
2022-12-02 11:00:00,417.39,420.75,415.65,418.3,94620.0,417.39,420.75,415.65,418.3,94620.0
2022-12-02 12:00:00,418.0,421.6,417.9,418.62,77789.0,418.0,421.6,417.9,418.62,77789.0
2022-12-02 13:00:00,418.67,419.82,417.41,418.47,46236.0,418.67,419.82,417.41,418.47,46236.0
2022-12-02 14:00:00,418.63,419.08,414.84,415.55,58001.0,418.63,419.08,414.84,415.55,58001.0
2022-12-02 15:00:00,415.65,415.98,412.02,412.75,168298.0,415.65,415.98,412.02,412.75,168298.0
2022-12-05 09:30:00,406.0,409.87,396.85,397.0,109317.0,406.0,409.87,396.85,397.0,109317.0
2022-12-05 10:00:00,396.83,400.16,394.65,399.49,98569.0,396.83,400.16,394.65,399.49,98569.0
2022-12-05 11:00:00,399.37,400.37,394.61,395.06,83094.0,399.37,400.37,394.61,395.06,83094.0
2022-12-05 12:00:00,394.75,394.79,390.47,390.69,88403.0,394.75,394.79,390.47,390.69,88403.0
2022-12-05 13:00:00,390.55,391.86,385.23,385.26,85374.0,390.55,391.86,385.23,385.26,85374.0
2022-12-05 14:00:00,385.27,389.05,385.17,388.37,96446.0,385.27,389.05,385.17,388.37,96446.0
2022-12-05 15:00:00,388.37,392.4,386.0,392.26,325158.0,388.37,392.4,386.0,392.26,325158.0
2022-12-06 09:30:00,392.24,394.82,383.73,384.87,158782.0,392.24,394.82,383.73,384.87,158782.0
2022-12-06 10:00:00,384.62,387.08,381.56,386.1,113465.0,384.62,387.08,381.56,386.1,113465.0
2022-12-06 11:00:00,386.41,387.7,385.74,386.99,83953.0,386.41,387.7,385.74,386.99,83953.0
2022-12-06 12:00:00,386.95,387.55,382.91,385.13,97564.0,386.95,387.55,382.91,385.13,97564.0
2022-12-06 13:00:00,385.09,386.0,383.5,385.2,84259.0,385.09,386.0,383.5,385.2,84259.0
2022-12-06 14:00:00,385.24,388.86,384.69,388.66,148173.0,385.24,388.86,384.69,388.66,148173.0
2022-12-06 15:00:00,388.72,390.18,386.81,388.96,200022.0,388.72,390.18,386.81,388.96,200022.0
2022-12-07 09:30:00,389.27,395.8,387.81,388.63,109161.0,389.27,395.8,387.81,388.63,109161.0
2022-12-07 10:00:00,388.25,391.72,385.99,390.06,85529.0,388.25,391.72,385.99,390.06,85529.0
2022-12-07 11:00:00,390.21,391.43,386.28,387.41,52189.0,390.21,391.43,386.28,387.41,52189.0
2022-12-07 12:00:00,387.05,388.7,385.04,387.63,75332.0,387.05,388.7,385.04,387.63,75332.0
2022-12-07 13:00:00,387.94,390.74,387.13,388.83,32838.0,387.94,390.74,387.13,388.83,32838.0
2022-12-07 14:00:00,389.0,390.0,387.89,388.9,43915.0,389.0,390.0,387.89,388.9,43915.0
2022-12-07 15:00:00,388.9,390.56,388.23,388.44,97324.0,388.9,390.56,388.23,388.44,97324.0
2022-12-08 09:30:00,392.09,393.38,385.21,393.18,54721.0,392.09,393.38,385.21,393.18,54721.0
2022-12-08 10:00:00,394.0,396.85,391.51,394.38,122893.0,394.0,396.85,391.51,394.38,122893.0
2022-12-08 11:00:00,394.92,395.42,391.19,394.78,44152.0,394.92,395.42,391.19,394.78,44152.0
2022-12-08 12:00:00,394.8,395.5,391.63,395.48,132503.0,394.8,395.5,391.63,395.48,132503.0
2022-12-08 13:00:00,395.51,398.04,395.08,396.73,47999.0,395.51,398.04,395.08,396.73,47999.0
2022-12-08 14:00:00,396.78,396.78,393.81,394.61,30874.0,396.78,396.78,393.81,394.61,30874.0
2022-12-08 15:00:00,394.5,397.55,394.24,396.15,95738.0,394.5,397.55,394.24,396.15,95738.0
2022-12-09 09:30:00,394.07,400.28,393.95,398.61,59252.0,394.07,400.28,393.95,398.61,59252.0
2022-12-09 10:00:00,399.07,403.27,398.02,402.1,115454.0,399.07,403.27,398.02,402.1,115454.0
2022-12-09 11:00:00,401.81,402.68,397.66,398.99,46569.0,401.81,402.68,397.66,398.99,46569.0
2022-12-09 12:00:00,398.64,399.22,397.13,398.0,35482.0,398.64,399.22,397.13,398.0,35482.0
2022-12-09 13:00:00,397.8,398.06,396.0,397.63,18771.0,397.8,398.06,396.0,397.63,18771.0
2022-12-09 14:00:00,397.52,398.23,396.5,396.68,27296.0,397.52,398.23,396.5,396.68,27296.0
2022-12-09 15:00:00,396.61,396.95,393.05,393.78,91179.0,396.61,396.95,393.05,393.78,91179.0
2022-12-12 09:30:00,395.56,401.04,394.71,399.95,63729.0,395.56,401.04,394.71,399.95,63729.0
2022-12-12 10:00:00,400.0,405.96,400.0,404.59,209470.0,400.0,405.96,400.0,404.59,209470.0
2022-12-12 11:00:00,404.72,407.06,403.77,403.92,136740.0,404.72,407.06,403.77,403.92,136740.0
2022-12-12 12:00:00,404.17,405.42,402.64,402.8,107703.0,404.17,405.42,402.64,402.8,107703.0
2022-12-12 13:00:00,402.92,403.93,400.98,401.57,60534.0,402.92,403.93,400.98,401.57,60534.0
2022-12-12 14:00:00,401.85,401.85,400.41,401.63,38533.0,401.85,401.85,400.41,401.63,38533.0
2022-12-12 15:00:00,401.6,402.81,400.4,401.64,187906.0,401.6,402.81,400.4,401.64,187906.0
2022-12-13 09:30:00,424.43,432.17,424.03,427.0,234877.0,424.43,432.17,424.03,427.0,234877.0
2022-12-13 10:00:00,426.41,426.95,416.66,417.97,251004.0,426.41,426.95,416.66,417.97,251004.0
2022-12-13 11:00:00,418.14,420.28,412.45,413.54,90474.0,418.14,420.28,412.45,413.54,90474.0
2022-12-13 12:00:00,413.5,414.93,410.1,412.35,59748.0,413.5,414.93,410.1,412.35,59748.0
2022-12-13 13:00:00,413.11,418.03,412.39,417.35,73862.0,413.11,418.03,412.39,417.35,73862.0
2022-12-13 14:00:00,417.45,418.06,414.19,414.81,83772.0,417.45,418.06,414.19,414.81,83772.0
2022-12-13 15:00:00,414.43,417.25,412.66,415.71,164257.0,414.43,417.25,412.66,415.71,164257.0
2022-12-14 09:30:00,416.51,425.51,415.6,425.12,73240.0,416.51,425.51,415.6,425.12,73240.0
2022-12-14 10:00:00,425.12,428.66,423.62,427.87,140217.0,425.12,428.66,423.62,427.87,140217.0
2022-12-14 11:00:00,427.89,429.23,425.2,425.42,163039.0,427.89,429.23,425.2,425.42,163039.0
2022-12-14 12:00:00,425.07,426.19,420.91,422.22,55274.0,425.07,426.19,420.91,422.22,55274.0
2022-12-14 13:00:00,422.4,424.31,420.82,423.61,64955.0,422.4,424.31,420.82,423.61,64955.0
2022-12-14 14:00:00,423.13,423.13,411.55,417.43,139917.0,423.13,423.13,411.55,417.43,139917.0
2022-12-14 15:00:00,417.79,424.7,415.51,418.39,181013.0,417.79,424.7,415.51,418.39,181013.0
2022-12-15 09:30:00,408.25,413.87,408.0,411.68,63201.0,408.25,413.87,408.0,411.68,63201.0
2022-12-15 10:00:00,412.0,413.57,407.42,407.62,63241.0,412.0,413.57,407.42,407.62,63241.0
2022-12-15 11:00:00,407.96,408.02,401.9,403.45,89666.0,407.96,408.02,401.9,403.45,89666.0
2022-12-15 12:00:00,403.47,405.52,401.9,402.19,39104.0,403.47,405.52,401.9,402.19,39104.0
2022-12-15 13:00:00,402.44,402.71,400.14,402.11,41463.0,402.44,402.71,400.14,402.11,41463.0
2022-12-15 14:00:00,401.99,403.47,400.91,403.25,53015.0,401.99,403.47,400.91,403.25,53015.0
2022-12-15 15:00:00,403.25,403.46,399.71,401.09,152094.0,403.25,403.46,399.71,401.09,152094.0
2022-12-16 09:30:00,399.83,404.36,399.12,402.96,164104.0,399.83,404.36,399.12,402.96,164104.0
2022-12-16 10:00:00,402.42,402.65,394.69,395.31,104454.0,402.42,402.65,394.69,395.31,104454.0
2022-12-16 11:00:00,395.47,395.93,392.14,394.75,65486.0,395.47,395.93,392.14,394.75,65486.0
2022-12-16 12:00:00,395.02,396.97,393.1,395.46,69153.0,395.02,396.97,393.1,395.46,69153.0
2022-12-16 13:00:00,395.4,396.68,394.7,395.0,34930.0,395.4,396.68,394.7,395.0,34930.0
2022-12-16 14:00:00,394.82,395.03,392.51,393.92,50439.0,394.82,395.03,392.51,393.92,50439.0
2022-12-16 15:00:00,394.12,397.15,393.34,394.31,217838.0,394.12,397.15,393.34,394.31,217838.0
2022-12-19 09:30:00,394.3,397.99,391.31,393.28,94838.0,394.3,397.99,391.31,393.28,94838.0
2022-12-19 10:00:00,393.48,397.24,391.59,391.92,79388.0,393.48,397.24,391.59,391.92,79388.0
2022-12-19 11:00:00,391.86,391.92,387.22,388.0,69883.0,391.86,391.92,387.22,388.0,69883.0
2022-12-19 12:00:00,387.81,388.82,386.23,387.38,57464.0,387.81,388.82,386.23,387.38,57464.0
2022-12-19 13:00:00,387.24,388.52,384.9,385.08,57882.0,387.24,388.52,384.9,385.08,57882.0
2022-12-19 14:00:00,385.28,385.28,382.84,383.56,63924.0,385.28,385.28,382.84,383.56,63924.0
2022-12-19 15:00:00,383.47,384.21,381.01,382.23,248411.0,383.47,384.21,381.01,382.23,248411.0
2022-12-20 09:30:00,376.5,383.2,375.82,382.72,71692.0,376.5,383.2,375.82,382.72,71692.0
2022-12-20 10:00:00,382.65,388.37,381.69,384.33,94209.0,382.65,388.37,381.69,384.33,94209.0
2022-12-20 11:00:00,384.57,384.67,381.95,384.27,37936.0,384.57,384.67,381.95,384.27,37936.0
2022-12-20 12:00:00,384.61,385.49,383.3,384.59,57482.0,384.61,385.49,383.3,384.59,57482.0
2022-12-20 13:00:00,384.63,385.6,382.94,384.53,39618.0,384.63,385.6,382.94,384.53,39618.0
2022-12-20 14:00:00,384.74,386.93,384.56,385.13,43115.0,384.74,386.93,384.56,385.13,43115.0
2022-12-20 15:00:00,385.46,386.74,384.35,386.47,100233.0,385.46,386.74,384.35,386.47,100233.0
2022-12-21 09:30:00,387.13,389.86,381.15,388.81,79204.0,387.13,389.86,381.15,388.81,79204.0
2022-12-21 10:00:00,388.38,393.57,386.8,392.51,127885.0,388.38,393.57,386.8,392.51,127885.0
2022-12-21 11:00:00,392.55,394.43,391.22,392.22,48518.0,392.55,394.43,391.22,392.22,48518.0
2022-12-21 12:00:00,391.89,393.99,390.65,392.75,61493.0,391.89,393.99,390.65,392.75,61493.0
2022-12-21 13:00:00,393.42,394.27,392.11,393.09,21360.0,393.42,394.27,392.11,393.09,21360.0
2022-12-21 14:00:00,393.54,395.36,390.61,391.38,55517.0,393.54,395.36,390.61,391.38,55517.0
2022-12-21 15:00:00,391.17,392.27,390.23,391.9,83244.0,391.17,392.27,390.23,391.9,83244.0
2022-12-22 09:30:00,383.97,386.77,379.37,381.83,74529.0,383.97,386.77,379.37,381.83,74529.0
2022-12-22 10:00:00,380.98,380.98,374.4,375.33,117396.0,380.98,380.98,374.4,375.33,117396.0
2022-12-22 11:00:00,375.28,377.49,375.08,376.46,48236.0,375.28,377.49,375.08,376.46,48236.0
2022-12-22 12:00:00,376.48,378.41,376.25,376.5,72024.0,376.48,378.41,376.25,376.5,72024.0
2022-12-22 13:00:00,376.46,376.76,373.65,375.01,103845.0,376.46,376.76,373.65,375.01,103845.0
2022-12-22 14:00:00,375.4,376.75,374.69,376.12,56409.0,375.4,376.75,374.69,376.12,56409.0
2022-12-22 15:00:00,376.23,380.37,375.82,380.0,141964.0,376.23,380.37,375.82,380.0,141964.0
2022-12-23 09:30:00,375.0,378.11,371.47,373.48,94497.0,375.0,378.11,371.47,373.48,94497.0
2022-12-23 10:00:00,373.79,380.78,372.86,378.27,98469.0,373.79,380.78,372.86,378.27,98469.0
2022-12-23 11:00:00,377.86,379.24,375.97,377.91,41403.0,377.86,379.24,375.97,377.91,41403.0
2022-12-23 12:00:00,378.33,379.39,377.26,377.5,23650.0,378.33,379.39,377.26,377.5,23650.0
2022-12-23 13:00:00,377.45,379.11,377.23,378.03,30597.0,377.45,379.11,377.23,378.03,30597.0
2022-12-23 14:00:00,378.11,380.76,377.72,380.55,73585.0,378.11,380.76,377.72,380.55,73585.0
2022-12-23 15:00:00,380.35,381.9,379.54,381.86,83464.0,380.35,381.9,379.54,381.86,83464.0
2022-12-27 09:30:00,380.15,380.15,374.11,376.12,43398.0,380.15,380.15,374.11,376.12,43398.0
2022-12-27 10:00:00,376.49,381.5,375.88,379.13,52262.0,376.49,381.5,375.88,379.13,52262.0
2022-12-27 11:00:00,379.92,383.83,379.14,382.17,51097.0,379.92,383.83,379.14,382.17,51097.0
2022-12-27 12:00:00,382.04,383.19,380.47,381.19,34172.0,382.04,383.19,380.47,381.19,34172.0
2022-12-27 13:00:00,381.37,381.59,378.41,379.2,54681.0,381.37,381.59,378.41,379.2,54681.0
2022-12-27 14:00:00,379.2,381.2,379.2,380.42,33617.0,379.2,381.2,379.2,380.42,33617.0
2022-12-27 15:00:00,380.55,381.61,379.54,380.27,67419.0,380.55,381.61,379.54,380.27,67419.0
2022-12-28 09:30:00,380.43,385.62,378.39,383.72,88366.0,380.43,385.62,378.39,383.72,88366.0
2022-12-28 10:00:00,383.65,384.03,378.41,378.59,69198.0,383.65,384.03,378.41,378.59,69198.0
2022-12-28 11:00:00,378.63,378.91,374.58,375.49,42815.0,378.63,378.91,374.58,375.49,42815.0
2022-12-28 12:00:00,375.37,377.46,374.17,377.45,32135.0,375.37,377.46,374.17,377.45,32135.0
2022-12-28 13:00:00,377.65,379.19,375.47,375.64,24595.0,377.65,379.19,375.47,375.64,24595.0
2022-12-28 14:00:00,375.38,375.84,373.32,374.01,28440.0,375.38,375.84,373.32,374.01,28440.0
2022-12-28 15:00:00,374.14,376.51,372.74,376.42,106762.0,374.14,376.51,372.74,376.42,106762.0
2022-12-29 09:30:00,380.95,383.64,379.01,382.76,41230.0,380.95,383.64,379.01,382.76,41230.0
2022-12-29 10:00:00,382.77,390.02,382.77,388.72,79709.0,382.77,390.02,382.77,388.72,79709.0
2022-12-29 11:00:00,388.86,390.77,387.4,390.4,69163.0,388.86,390.77,387.4,390.4,69163.0
2022-12-29 12:00:00,390.59,391.41,389.54,390.29,38288.0,390.59,391.41,389.54,390.29,38288.0
2022-12-29 13:00:00,390.25,390.42,388.35,390.27,45459.0,390.25,390.42,388.35,390.27,45459.0
2022-12-29 14:00:00,390.35,391.74,389.45,389.64,42434.0,390.35,391.74,389.45,389.64,42434.0
2022-12-29 15:00:00,389.8,392.12,389.51,389.96,130678.0,389.8,392.12,389.51,389.96,130678.0
2022-12-30 09:30:00,383.8,387.97,383.15,387.95,70599.0,383.8,387.97,383.15,387.95,70599.0
2022-12-30 10:00:00,388.02,389.67,386.12,387.96,32834.0,388.02,389.67,386.12,387.96,32834.0
2022-12-30 11:00:00,387.8,388.92,385.96,388.28,30864.0,387.8,388.92,385.96,388.28,30864.0
2022-12-30 12:00:00,388.25,388.25,386.21,387.05,19756.0,388.25,388.25,386.21,387.05,19756.0
2022-12-30 13:00:00,387.45,387.51,383.75,383.87,36534.0,387.45,387.51,383.75,383.87,36534.0
2022-12-30 14:00:00,383.77,384.14,382.29,384.03,29777.0,383.77,384.14,382.29,384.03,29777.0
2022-12-30 15:00:00,384.12,388.64,384.11,388.33,81598.0,384.12,388.64,384.11,388.33,81598.0
2023-01-03 09:30:00,395.08,398.65,391.88,392.23,116107.0,395.08,398.65,391.88,392.23,116107.0
2023-01-03 10:00:00,392.16,393.18,386.72,388.85,121199.0,392.16,393.18,386.72,388.85,121199.0
2023-01-03 11:00:00,389.0,389.45,383.19,383.38,66902.0,389.0,389.45,383.19,383.38,66902.0
2023-01-03 12:00:00,383.37,384.52,380.65,383.53,55420.0,383.37,384.52,380.65,383.53,55420.0
2023-01-03 13:00:00,383.68,385.24,382.59,384.76,47479.0,383.68,385.24,382.59,384.76,47479.0
2023-01-03 14:00:00,384.93,386.37,383.04,385.05,60233.0,384.93,386.37,383.04,385.05,60233.0
2023-01-03 15:00:00,385.36,386.11,384.35,385.5,106543.0,385.36,386.11,384.35,385.5,106543.0
2023-01-04 09:30:00,390.95,395.49,385.56,394.3,166282.0,390.95,395.49,385.56,394.3,166282.0
2023-01-04 10:00:00,394.19,395.69,384.74,391.43,229965.0,394.19,395.69,384.74,391.43,229965.0
2023-01-04 11:00:00,391.9,397.06,390.32,395.81,78410.0,391.9,397.06,390.32,395.81,78410.0
2023-01-04 12:00:00,395.68,396.31,393.13,393.86,40973.0,395.68,396.31,393.13,393.86,40973.0
2023-01-04 13:00:00,393.76,396.82,393.16,393.72,51458.0,393.76,396.82,393.16,393.72,51458.0
2023-01-04 14:00:00,395.19,395.28,389.33,393.16,30240.0,395.19,395.28,389.33,393.16,30240.0
2023-01-04 15:00:00,393.39,395.19,391.02,393.81,194195.0,393.39,395.19,391.02,393.81,194195.0
2023-01-05 09:30:00,388.45,389.7,372.73,376.59,114428.0,388.45,389.7,372.73,376.59,114428.0
2023-01-05 10:00:00,376.31,380.46,370.31,370.42,214297.0,376.31,380.46,370.31,370.42,214297.0
2023-01-05 11:00:00,370.2,371.45,368.98,369.6,146404.0,370.2,371.45,368.98,369.6,146404.0
2023-01-05 12:00:00,369.42,370.13,365.74,365.82,93097.0,369.42,370.13,365.74,365.82,93097.0
2023-01-05 13:00:00,365.59,370.76,365.25,370.39,91183.0,365.59,370.76,365.25,370.39,91183.0
2023-01-05 14:00:00,370.01,373.36,368.92,371.68,82213.0,370.01,373.36,368.92,371.68,82213.0
2023-01-05 15:00:00,371.4,371.4,366.18,366.32,261820.0,371.4,371.4,366.18,366.32,261820.0
2023-01-06 09:30:00,371.59,371.59,353.62,354.38,160911.0,371.59,371.59,353.62,354.38,160911.0
2023-01-06 10:00:00,354.92,363.39,354.48,362.91,396196.0,354.92,363.39,354.48,362.91,396196.0
2023-01-06 11:00:00,363.19,365.54,361.77,363.11,167992.0,363.19,365.54,361.77,363.11,167992.0
2023-01-06 12:00:00,363.12,363.38,358.01,360.6,160942.0,363.12,363.38,358.01,360.6,160942.0
2023-01-06 13:00:00,360.59,369.63,360.5,368.12,124413.0,360.59,369.63,360.5,368.12,124413.0
2023-01-06 14:00:00,368.13,370.48,367.67,369.88,201338.0,368.13,370.48,367.67,369.88,201338.0
2023-01-06 15:00:00,369.75,369.76,365.41,366.43,304700.0,369.75,369.76,365.41,366.43,304700.0
2023-01-09 09:30:00,373.88,388.52,373.19,388.25,157978.0,373.88,388.52,373.19,388.25,157978.0
2023-01-09 10:00:00,388.64,391.06,383.8,385.79,215398.0,388.64,391.06,383.8,385.79,215398.0
2023-01-09 11:00:00,385.56,388.83,385.33,388.8,206785.0,385.56,388.83,385.33,388.8,206785.0
2023-01-09 12:00:00,388.83,392.99,387.5,392.09,102035.0,388.83,392.99,387.5,392.09,102035.0
2023-01-09 13:00:00,392.2,392.55,384.51,385.55,103888.0,392.2,392.55,384.51,385.55,103888.0
2023-01-09 14:00:00,385.68,388.63,383.84,383.97,95893.0,385.68,388.63,383.84,383.97,95893.0
2023-01-09 15:00:00,383.87,384.84,377.93,378.59,312397.0,383.87,384.84,377.93,378.59,312397.0
2023-01-10 09:30:00,378.0,383.65,374.37,382.16,65680.0,378.0,383.65,374.37,382.16,65680.0
2023-01-10 10:00:00,382.13,383.77,375.93,376.73,78559.0,382.13,383.77,375.93,376.73,78559.0
2023-01-10 11:00:00,377.42,378.97,375.34,377.34,72995.0,377.42,378.97,375.34,377.34,72995.0
2023-01-10 12:00:00,377.16,379.96,375.92,379.42,35707.0,377.16,379.96,375.92,379.42,35707.0
2023-01-10 13:00:00,379.23,380.68,377.0,378.58,57247.0,379.23,380.68,377.0,378.58,57247.0
2023-01-10 14:00:00,378.68,381.44,377.91,379.87,67712.0,378.68,381.44,377.91,379.87,67712.0
2023-01-10 15:00:00,379.87,381.28,377.38,380.91,158704.0,379.87,381.28,377.38,380.91,158704.0
2023-01-11 09:30:00,384.82,390.76,383.21,387.81,63629.0,384.82,390.76,383.21,387.81,63629.0
2023-01-11 10:00:00,387.83,393.46,385.95,389.71,176518.0,387.83,393.46,385.95,389.71,176518.0
2023-01-11 11:00:00,389.78,393.12,389.51,392.88,43551.0,389.78,393.12,389.51,392.88,43551.0
2023-01-11 12:00:00,393.0,393.0,388.84,391.03,42852.0,393.0,393.0,388.84,391.03,42852.0
2023-01-11 13:00:00,391.11,392.43,390.27,391.58,35767.0,391.11,392.43,390.27,391.58,35767.0
2023-01-11 14:00:00,391.3,392.65,390.38,391.92,35852.0,391.3,392.65,390.38,391.92,35852.0
2023-01-11 15:00:00,391.73,393.92,389.02,393.61,186490.0,391.73,393.92,389.02,393.61,186490.0
2023-01-12 09:30:00,409.83,420.84,395.84,398.48,405926.0,409.83,420.84,395.84,398.48,405926.0
2023-01-12 10:00:00,398.51,406.61,398.21,404.92,275514.0,398.51,406.61,398.21,404.92,275514.0
2023-01-12 11:00:00,403.63,406.44,402.01,406.31,91512.0,403.63,406.44,402.01,406.31,91512.0
2023-01-12 12:00:00,406.58,411.97,406.2,410.92,105082.0,406.58,411.97,406.2,410.92,105082.0
2023-01-12 13:00:00,410.46,411.41,405.75,409.77,82537.0,410.46,411.41,405.75,409.77,82537.0
2023-01-12 14:00:00,409.85,411.51,408.56,410.74,84877.0,409.85,411.51,408.56,410.74,84877.0
2023-01-12 15:00:00,410.81,413.36,409.2,413.0,223896.0,410.81,413.36,409.2,413.0,223896.0
2023-01-13 09:30:00,408.67,415.05,408.67,412.56,68023.0,408.67,415.05,408.67,412.56,68023.0
2023-01-13 10:00:00,411.79,415.0,410.07,410.71,140652.0,411.79,415.0,410.07,410.71,140652.0
2023-01-13 11:00:00,411.17,412.28,408.05,410.19,99461.0,411.17,412.28,408.05,410.19,99461.0
2023-01-13 12:00:00,410.3,413.23,410.29,412.72,52060.0,410.3,413.23,410.29,412.72,52060.0
2023-01-13 13:00:00,412.34,417.05,411.42,416.44,41517.0,412.34,417.05,411.42,416.44,41517.0
2023-01-13 14:00:00,416.79,417.35,415.28,416.02,49031.0,416.79,417.35,415.28,416.02,49031.0
2023-01-13 15:00:00,416.0,417.29,414.73,414.86,140469.0,416.0,417.29,414.73,414.86,140469.0
2023-01-17 09:30:00,415.0,419.42,409.55,412.61,121658.0,415.0,419.42,409.55,412.61,121658.0
2023-01-17 10:00:00,413.6,416.1,409.61,410.89,128052.0,413.6,416.1,409.61,410.89,128052.0
2023-01-17 11:00:00,411.04,415.1,407.95,414.59,92392.0,411.04,415.1,407.95,414.59,92392.0
2023-01-17 12:00:00,414.63,415.96,412.59,415.28,69753.0,414.63,415.96,412.59,415.28,69753.0
2023-01-17 13:00:00,415.12,417.75,414.79,417.75,56383.0,415.12,417.75,414.79,417.75,56383.0
2023-01-17 14:00:00,417.83,418.29,416.07,416.32,51016.0,417.83,418.29,416.07,416.32,51016.0
2023-01-17 15:00:00,416.43,418.55,416.29,418.03,152463.0,416.43,418.55,416.29,418.03,152463.0
2023-01-18 09:30:00,420.79,429.79,420.38,427.6,222680.0,420.79,429.79,420.38,427.6,222680.0
2023-01-18 10:00:00,427.71,431.5,422.37,424.79,204083.0,427.71,431.5,422.37,424.79,204083.0
2023-01-18 11:00:00,424.44,425.03,419.21,420.0,182441.0,424.44,425.03,419.21,420.0,182441.0
2023-01-18 12:00:00,420.1,421.84,416.4,417.91,74063.0,420.1,421.84,416.4,417.91,74063.0
2023-01-18 13:00:00,418.1,418.41,416.17,416.45,57104.0,418.1,418.41,416.17,416.45,57104.0
2023-01-18 14:00:00,416.11,418.5,414.92,416.76,56577.0,416.11,418.5,414.92,416.76,56577.0
2023-01-18 15:00:00,416.76,417.77,414.64,416.2,161214.0,416.76,417.77,414.64,416.2,161214.0
2023-01-19 09:30:00,416.02,427.5,415.3,426.74,247844.0,416.02,427.5,415.3,426.74,247844.0
2023-01-19 10:00:00,426.91,434.27,426.38,431.76,413567.0,426.91,434.27,426.38,431.76,413567.0
2023-01-19 11:00:00,431.77,432.94,425.44,425.54,228062.0,431.77,432.94,425.44,425.54,228062.0
2023-01-19 12:00:00,425.83,428.5,425.08,428.46,166879.0,425.83,428.5,425.08,428.46,166879.0
2023-01-19 13:00:00,428.72,431.74,426.71,430.51,166732.0,428.72,431.74,426.71,430.51,166732.0
2023-01-19 14:00:00,430.73,433.32,429.67,430.6,107272.0,430.73,433.32,429.67,430.6,107272.0
2023-01-19 15:00:00,430.68,432.25,428.36,428.45,238471.0,430.68,432.25,428.36,428.45,238471.0
2023-01-20 09:30:00,429.2,435.3,428.74,431.99,172020.0,429.2,435.3,428.74,431.99,172020.0
2023-01-20 10:00:00,431.18,434.5,428.58,433.1,115753.0,431.18,434.5,428.58,433.1,115753.0
2023-01-20 11:00:00,432.72,436.51,432.72,434.12,126936.0,432.72,436.51,432.72,434.12,126936.0
2023-01-20 12:00:00,433.68,437.33,433.68,436.0,43396.0,433.68,437.33,433.68,436.0,43396.0
2023-01-20 13:00:00,436.35,440.68,434.79,440.33,69469.0,436.35,440.68,434.79,440.33,69469.0
2023-01-20 14:00:00,440.42,443.24,439.61,441.38,142058.0,440.42,443.24,439.61,441.38,142058.0
2023-01-20 15:00:00,441.54,442.77,440.23,441.64,168629.0,441.54,442.77,440.23,441.64,168629.0
2023-01-23 09:30:00,441.0,444.55,436.77,441.0,93285.0,441.0,444.55,436.77,441.0,93285.0
2023-01-23 10:00:00,440.77,446.43,440.77,444.77,209908.0,440.77,446.43,440.77,444.77,209908.0
2023-01-23 11:00:00,445.15,450.78,444.22,449.36,250565.0,445.15,450.78,444.22,449.36,250565.0
2023-01-23 12:00:00,449.35,450.52,446.2,447.56,104941.0,449.35,450.52,446.2,447.56,104941.0
2023-01-23 13:00:00,447.35,449.69,446.61,447.09,104733.0,447.35,449.69,446.61,447.09,104733.0
2023-01-23 14:00:00,446.89,446.97,442.45,444.02,91393.0,446.89,446.97,442.45,444.02,91393.0
2023-01-23 15:00:00,444.14,444.17,441.48,442.42,206991.0,444.14,444.17,441.48,442.42,206991.0
2023-01-24 09:30:00,446.0,446.0,439.0,440.44,76133.0,446.0,446.0,439.0,440.44,76133.0
2023-01-24 10:00:00,440.28,443.21,437.0,442.47,144021.0,440.28,443.21,437.0,442.47,144021.0
2023-01-24 11:00:00,442.72,445.96,442.53,443.06,96499.0,442.72,445.96,442.53,443.06,96499.0
2023-01-24 12:00:00,442.84,443.48,440.63,442.35,71325.0,442.84,443.48,440.63,442.35,71325.0
2023-01-24 13:00:00,442.24,445.31,441.97,443.79,67696.0,442.24,445.31,441.97,443.79,67696.0
2023-01-24 14:00:00,443.71,445.05,442.99,443.54,79508.0,443.71,445.05,442.99,443.54,79508.0
2023-01-24 15:00:00,443.56,443.93,440.1,443.49,205451.0,443.56,443.93,440.1,443.49,205451.0
2023-01-25 09:30:00,428.74,442.51,427.28,430.8,242959.0,428.74,442.51,427.28,430.8,242959.0
2023-01-25 10:00:00,430.65,437.92,427.43,436.53,154078.0,430.65,437.92,427.43,436.53,154078.0
2023-01-25 11:00:00,436.19,438.15,434.77,436.72,196324.0,436.19,438.15,434.77,436.72,196324.0
2023-01-25 12:00:00,437.18,437.5,431.47,437.02,151825.0,437.18,437.5,431.47,437.02,151825.0
2023-01-25 13:00:00,437.3,445.96,437.01,444.52,223070.0,437.3,445.96,437.01,444.52,223070.0
2023-01-25 14:00:00,444.49,449.0,443.0,447.97,251292.0,444.49,449.0,443.0,447.97,251292.0
2023-01-25 15:00:00,447.61,449.29,444.88,448.78,456781.0,447.61,449.29,444.88,448.78,456781.0
2023-01-26 09:30:00,461.86,469.89,452.6,467.48,911670.0,461.86,469.89,452.6,467.48,911670.0
2023-01-26 10:00:00,467.78,477.73,452.01,452.69,955811.0,467.78,477.73,452.01,452.69,955811.0
2023-01-26 11:00:00,452.68,453.93,444.66,451.03,526211.0,452.68,453.93,444.66,451.03,526211.0
2023-01-26 12:00:00,450.83,454.88,448.71,452.84,300108.0,450.83,454.88,448.71,452.84,300108.0
2023-01-26 13:00:00,453.2,456.38,450.3,452.52,249106.0,453.2,456.38,450.3,452.52,249106.0
2023-01-26 14:00:00,452.51,454.65,450.39,451.43,216175.0,452.51,454.65,450.39,451.43,216175.0
2023-01-26 15:00:00,451.31,463.6,451.06,463.08,894994.0,451.31,463.6,451.06,463.08,894994.0
2023-01-27 09:30:00,457.48,465.51,451.65,461.89,233538.0,457.48,465.51,451.65,461.89,233538.0
2023-01-27 10:00:00,462.41,463.85,456.92,459.13,198444.0,462.41,463.85,456.92,459.13,198444.0
2023-01-27 11:00:00,459.13,462.58,457.51,460.44,112368.0,459.13,462.58,457.51,460.44,112368.0
2023-01-27 12:00:00,460.36,464.53,460.0,464.32,101025.0,460.36,464.53,460.0,464.32,101025.0
2023-01-27 13:00:00,464.35,465.45,462.63,464.94,79346.0,464.35,465.45,462.63,464.94,79346.0
2023-01-27 14:00:00,465.05,467.13,463.5,464.28,128625.0,465.05,467.13,463.5,464.28,128625.0
2023-01-27 15:00:00,464.37,464.86,457.56,458.81,412646.0,464.37,464.86,457.56,458.81,412646.0
2023-01-30 09:30:00,451.99,453.19,443.48,445.83,250139.0,451.99,453.19,443.48,445.83,250139.0
2023-01-30 10:00:00,445.82,448.92,440.12,442.85,286773.0,445.82,448.92,440.12,442.85,286773.0
2023-01-30 11:00:00,442.7,448.0,441.0,446.86,159607.0,442.7,448.0,441.0,446.86,159607.0
2023-01-30 12:00:00,446.76,450.0,445.61,448.84,119984.0,446.76,450.0,445.61,448.84,119984.0
2023-01-30 13:00:00,448.4,450.34,446.39,447.33,79342.0,448.4,450.34,446.39,447.33,79342.0
2023-01-30 14:00:00,447.68,449.58,446.28,447.12,145077.0,447.68,449.58,446.28,447.12,145077.0
2023-01-30 15:00:00,447.22,447.89,441.62,442.57,371698.0,447.22,447.89,441.62,442.57,371698.0
2023-01-31 09:30:00,444.52,448.79,443.04,444.39,125458.0,444.52,448.79,443.04,444.39,125458.0
2023-01-31 10:00:00,443.81,447.42,442.31,446.85,218287.0,443.81,447.42,442.31,446.85,218287.0
2023-01-31 11:00:00,447.11,449.91,445.92,449.05,136648.0,447.11,449.91,445.92,449.05,136648.0
2023-01-31 12:00:00,448.98,450.09,446.55,446.62,116469.0,448.98,450.09,446.55,446.62,116469.0
2023-01-31 13:00:00,446.85,450.16,446.46,449.6,109457.0,446.85,450.16,446.46,449.6,109457.0
2023-01-31 14:00:00,449.67,453.1,449.26,452.27,135471.0,449.67,453.1,449.26,452.27,135471.0
2023-01-31 15:00:00,452.16,455.39,450.03,455.08,314931.0,452.16,455.39,450.03,455.08,314931.0
2023-02-01 09:30:00,456.19,461.51,455.26,460.13,133005.0,456.19,461.51,455.26,460.13,133005.0
2023-02-01 10:00:00,460.38,460.75,454.43,454.75,257133.0,460.38,460.75,454.43,454.75,257133.0
2023-02-01 11:00:00,454.39,458.5,453.26,457.45,91390.0,454.39,458.5,453.26,457.45,91390.0
2023-02-01 12:00:00,457.45,460.55,457.15,460.46,82653.0,457.45,460.55,457.15,460.46,82653.0
2023-02-01 13:00:00,460.35,462.89,460.14,461.51,77773.0,460.35,462.89,460.14,461.51,77773.0
2023-02-01 14:00:00,461.02,474.27,458.4,470.56,265839.0,461.02,474.27,458.4,470.56,265839.0
2023-02-01 15:00:00,470.43,477.51,470.43,474.07,430686.0,470.43,477.51,470.43,474.07,430686.0
2023-02-02 09:30:00,484.8,489.35,479.46,486.09,269158.0,484.8,489.35,479.46,486.09,269158.0
2023-02-02 10:00:00,486.09,494.57,484.41,492.31,252826.0,486.09,494.57,484.41,492.31,252826.0
2023-02-02 11:00:00,492.31,493.92,488.46,488.54,138508.0,492.31,493.92,488.46,488.54,138508.0
2023-02-02 12:00:00,488.76,492.7,488.71,491.17,88203.0,488.76,492.7,488.71,491.17,88203.0
2023-02-02 13:00:00,491.19,494.35,491.03,493.86,83047.0,491.19,494.35,491.03,493.86,83047.0
2023-02-02 14:00:00,493.82,494.62,486.05,487.16,202037.0,493.82,494.62,486.05,487.16,202037.0
2023-02-02 15:00:00,486.92,491.5,486.82,491.31,298975.0,486.92,491.5,486.82,491.31,298975.0
2023-02-03 09:30:00,478.13,484.16,473.99,480.9,137844.0,478.13,484.16,473.99,480.9,137844.0
2023-02-03 10:00:00,480.0,484.35,476.33,480.3,95730.0,480.0,484.35,476.33,480.3,95730.0
2023-02-03 11:00:00,480.52,484.7,480.24,480.84,71821.0,480.52,484.7,480.24,480.84,71821.0
2023-02-03 12:00:00,480.75,483.18,476.34,476.75,75273.0,480.75,483.18,476.34,476.75,75273.0
2023-02-03 13:00:00,476.66,477.89,470.18,471.0,185044.0,476.66,477.89,470.18,471.0,185044.0
2023-02-03 14:00:00,470.97,472.94,469.38,470.48,109078.0,470.97,472.94,469.38,470.48,109078.0
2023-02-03 15:00:00,470.4,472.76,468.9,472.24,192564.0,470.4,472.76,468.9,472.24,192564.0
2023-02-06 09:30:00,455.51,461.92,454.05,460.99,255726.0,455.51,461.92,454.05,460.99,255726.0
2023-02-06 10:00:00,461.0,465.17,457.18,458.11,228619.0,461.0,465.17,457.18,458.11,228619.0
2023-02-06 11:00:00,458.11,462.05,455.26,456.04,184694.0,458.11,462.05,455.26,456.04,184694.0
2023-02-06 12:00:00,456.05,459.25,455.26,458.35,129533.0,456.05,459.25,455.26,458.35,129533.0
2023-02-06 13:00:00,458.21,458.54,455.86,457.18,80713.0,458.21,458.54,455.86,457.18,80713.0
2023-02-06 14:00:00,457.25,458.29,455.25,455.81,130682.0,457.25,458.29,455.25,455.81,130682.0
2023-02-06 15:00:00,455.93,456.14,452.75,455.44,362960.0,455.93,456.14,452.75,455.44,362960.0
2023-02-07 09:30:00,454.83,460.28,451.37,453.67,156079.0,454.83,460.28,451.37,453.67,156079.0
2023-02-07 10:00:00,453.83,455.38,451.79,453.11,92778.0,453.83,455.38,451.79,453.11,92778.0
2023-02-07 11:00:00,453.35,457.14,453.17,455.67,71659.0,453.35,457.14,453.17,455.67,71659.0
2023-02-07 12:00:00,455.52,463.26,455.19,461.66,71911.0,455.52,463.26,455.19,461.66,71911.0
2023-02-07 13:00:00,461.81,462.83,450.51,453.2,103621.0,461.81,462.83,450.51,453.2,103621.0
2023-02-07 14:00:00,453.15,462.04,453.14,461.88,72246.0,453.15,462.04,453.14,461.88,72246.0
2023-02-07 15:00:00,462.15,466.24,460.32,463.25,154712.0,462.15,466.24,460.32,463.25,154712.0
2023-02-08 09:30:00,464.59,469.15,461.48,465.54,133011.0,464.59,469.15,461.48,465.54,133011.0
2023-02-08 10:00:00,465.51,472.22,462.46,465.17,183906.0,465.51,472.22,462.46,465.17,183906.0
2023-02-08 11:00:00,464.91,465.56,462.2,465.45,135143.0,464.91,465.56,462.2,465.45,135143.0
2023-02-08 12:00:00,465.04,466.31,460.97,463.72,102925.0,465.04,466.31,460.97,463.72,102925.0
2023-02-08 13:00:00,463.65,464.77,461.01,462.44,74519.0,463.65,464.77,461.01,462.44,74519.0
2023-02-08 14:00:00,462.43,464.86,462.16,464.86,55529.0,462.43,464.86,462.16,464.86,55529.0
2023-02-08 15:00:00,464.77,464.95,462.47,463.84,244969.0,464.77,464.95,462.47,463.84,244969.0
2023-02-09 09:30:00,470.25,474.43,467.85,471.86,139492.0,470.25,474.43,467.85,471.86,139492.0
2023-02-09 10:00:00,471.72,473.47,469.79,472.79,225152.0,471.72,473.47,469.79,472.79,225152.0
2023-02-09 11:00:00,472.58,472.61,467.52,470.09,96989.0,472.58,472.61,467.52,470.09,96989.0
2023-02-09 12:00:00,470.12,473.04,468.9,470.97,120876.0,470.12,473.04,468.9,470.97,120876.0
2023-02-09 13:00:00,470.75,470.86,466.62,467.34,57315.0,470.75,470.86,466.62,467.34,57315.0
2023-02-09 14:00:00,467.5,468.44,464.75,465.66,87029.0,467.5,468.44,464.75,465.66,87029.0
2023-02-09 15:00:00,465.67,465.81,461.06,463.59,167580.0,465.67,465.81,461.06,463.59,167580.0
2023-02-10 09:30:00,458.61,459.97,455.5,457.01,115379.0,458.61,459.97,455.5,457.01,115379.0
2023-02-10 10:00:00,457.0,460.99,454.37,458.56,150691.0,457.0,460.99,454.37,458.56,150691.0
2023-02-10 11:00:00,458.35,459.37,456.45,456.64,191821.0,458.35,459.37,456.45,456.64,191821.0
2023-02-10 12:00:00,456.49,458.92,455.09,458.24,157118.0,456.49,458.92,455.09,458.24,157118.0
2023-02-10 13:00:00,458.25,459.58,456.03,456.44,104516.0,458.25,459.58,456.03,456.44,104516.0
2023-02-10 14:00:00,456.48,457.99,455.79,457.99,77754.0,456.48,457.99,455.79,457.99,77754.0
2023-02-10 15:00:00,458.11,459.28,456.57,458.47,214219.0,458.11,459.28,456.57,458.47,214219.0
2023-02-13 09:30:00,459.28,460.05,452.02,459.13,157227.0,459.28,460.05,452.02,459.13,157227.0
2023-02-13 10:00:00,459.21,462.53,456.94,461.41,111401.0,459.21,462.53,456.94,461.41,111401.0
2023-02-13 11:00:00,461.46,462.96,459.77,461.99,53725.0,461.46,462.96,459.77,461.99,53725.0
2023-02-13 12:00:00,462.18,463.29,461.27,461.78,41864.0,462.18,463.29,461.27,461.78,41864.0
2023-02-13 13:00:00,461.78,463.53,460.22,463.53,40122.0,461.78,463.53,460.22,463.53,40122.0
2023-02-13 14:00:00,463.6,463.8,458.6,459.16,47738.0,463.6,463.8,458.6,459.16,47738.0
2023-02-13 15:00:00,459.3,461.18,458.21,461.18,144534.0,459.3,461.18,458.21,461.18,144534.0
2023-02-14 09:30:00,456.64,466.37,455.6,466.37,61516.0,456.64,466.37,455.6,466.37,61516.0
2023-02-14 10:00:00,466.65,469.48,460.02,463.83,118301.0,466.65,469.48,460.02,463.83,118301.0
2023-02-14 11:00:00,463.81,465.91,459.96,461.97,73108.0,463.81,465.91,459.96,461.97,73108.0
2023-02-14 12:00:00,461.8,463.57,460.65,461.87,30872.0,461.8,463.57,460.65,461.87,30872.0
2023-02-14 13:00:00,462.22,464.78,460.7,461.26,61109.0,462.22,464.78,460.7,461.26,61109.0
2023-02-14 14:00:00,460.89,462.66,458.88,462.35,59075.0,460.89,462.66,458.88,462.35,59075.0
2023-02-14 15:00:00,462.48,462.85,460.63,461.35,132142.0,462.48,462.85,460.63,461.35,132142.0
2023-02-15 09:30:00,458.98,464.5,458.55,459.95,67195.0,458.98,464.5,458.55,459.95,67195.0
2023-02-15 10:00:00,459.95,462.1,456.52,456.87,94942.0,459.95,462.1,456.52,456.87,94942.0
2023-02-15 11:00:00,456.78,461.17,456.78,459.65,58887.0,456.78,461.17,456.78,459.65,58887.0
2023-02-15 12:00:00,459.65,459.93,457.98,458.74,55029.0,459.65,459.93,457.98,458.74,55029.0
2023-02-15 13:00:00,458.74,460.36,457.49,459.61,70270.0,458.74,460.36,457.49,459.61,70270.0
2023-02-15 14:00:00,459.73,461.88,459.48,459.69,61572.0,459.73,461.88,459.48,459.69,61572.0
2023-02-15 15:00:00,459.69,464.21,459.69,463.95,148121.0,459.69,464.21,459.69,463.95,148121.0
2023-02-16 09:30:00,450.0,457.68,449.25,456.96,79131.0,450.0,457.68,449.25,456.96,79131.0
2023-02-16 10:00:00,456.24,460.99,455.27,459.08,89308.0,456.24,460.99,455.27,459.08,89308.0
2023-02-16 11:00:00,459.29,460.12,455.92,456.37,94348.0,459.29,460.12,455.92,456.37,94348.0
2023-02-16 12:00:00,456.61,458.81,454.77,456.97,38656.0,456.61,458.81,454.77,456.97,38656.0
2023-02-16 13:00:00,457.13,458.82,456.26,458.2,24738.0,457.13,458.82,456.26,458.2,24738.0
2023-02-16 14:00:00,458.2,459.7,456.85,458.43,48944.0,458.2,459.7,456.85,458.43,48944.0
2023-02-16 15:00:00,458.52,458.52,452.82,453.91,231629.0,458.52,458.52,452.82,453.91,231629.0
2023-02-17 09:30:00,450.0,452.97,443.82,445.4,245058.0,450.0,452.97,443.82,445.4,245058.0
2023-02-17 10:00:00,444.94,447.42,441.91,442.15,153065.0,444.94,447.42,441.91,442.15,153065.0
2023-02-17 11:00:00,441.93,442.42,437.2,437.97,159806.0,441.93,442.42,437.2,437.97,159806.0
2023-02-17 12:00:00,438.11,439.75,435.15,435.28,110164.0,438.11,439.75,435.15,435.28,110164.0
2023-02-17 13:00:00,435.41,436.81,434.39,435.21,84053.0,435.41,436.81,434.39,435.21,84053.0
2023-02-17 14:00:00,435.2,439.27,435.19,438.91,93466.0,435.2,439.27,435.19,438.91,93466.0
2023-02-17 15:00:00,439.05,439.54,436.53,438.91,282859.0,439.05,439.54,436.53,438.91,282859.0
2023-02-21 09:30:00,431.82,437.1,430.15,435.43,108433.0,431.82,437.1,430.15,435.43,108433.0
2023-02-21 10:00:00,435.43,435.52,431.58,431.87,114470.0,435.43,435.52,431.58,431.87,114470.0
2023-02-21 11:00:00,431.87,432.42,428.55,429.91,82715.0,431.87,432.42,428.55,429.91,82715.0
2023-02-21 12:00:00,429.85,431.53,429.31,431.45,39844.0,429.85,431.53,429.31,431.45,39844.0
2023-02-21 13:00:00,431.24,431.42,429.71,430.73,29824.0,431.24,431.42,429.71,430.73,29824.0
2023-02-21 14:00:00,430.53,433.3,430.15,431.84,61314.0,430.53,433.3,430.15,431.84,61314.0
2023-02-21 15:00:00,431.83,432.95,431.06,432.13,105181.0,431.83,432.95,431.06,432.13,105181.0
2023-02-22 09:30:00,437.65,447.07,436.27,441.36,238716.0,437.65,447.07,436.27,441.36,238716.0
2023-02-22 10:00:00,441.35,441.35,435.29,440.4,100126.0,441.35,441.35,435.29,440.4,100126.0
2023-02-22 11:00:00,440.45,441.67,438.55,440.44,47110.0,440.45,441.67,438.55,440.44,47110.0
2023-02-22 12:00:00,439.95,444.35,439.38,444.18,68371.0,439.95,444.35,439.38,444.18,68371.0
2023-02-22 13:00:00,444.04,445.54,442.94,443.09,52146.0,444.04,445.54,442.94,443.09,52146.0
2023-02-22 14:00:00,443.0,443.97,438.57,438.57,64935.0,443.0,443.97,438.57,438.57,64935.0
2023-02-22 15:00:00,438.72,440.3,437.44,439.84,96065.0,438.72,440.3,437.44,439.84,96065.0
2023-02-23 09:30:00,440.41,442.61,437.99,439.22,65528.0,440.41,442.61,437.99,439.22,65528.0
2023-02-23 10:00:00,440.44,440.91,435.95,436.05,90231.0,440.44,440.91,435.95,436.05,90231.0
2023-02-23 11:00:00,436.21,437.34,433.78,434.79,65958.0,436.21,437.34,433.78,434.79,65958.0
2023-02-23 12:00:00,434.84,438.06,434.82,437.19,40773.0,434.84,438.06,434.82,437.19,40773.0
2023-02-23 13:00:00,437.06,439.32,435.93,438.69,33737.0,437.06,439.32,435.93,438.69,33737.0
2023-02-23 14:00:00,438.85,442.78,438.38,440.36,103238.0,438.85,442.78,438.38,440.36,103238.0
2023-02-23 15:00:00,440.36,442.38,440.0,441.86,134198.0,440.36,442.38,440.0,441.86,134198.0
2023-02-24 09:30:00,432.32,434.58,428.44,429.21,87329.0,432.32,434.58,428.44,429.21,87329.0
2023-02-24 10:00:00,429.05,431.17,425.91,427.29,174045.0,429.05,431.17,425.91,427.29,174045.0
2023-02-24 11:00:00,427.15,430.78,426.61,429.37,54410.0,427.15,430.78,426.61,429.37,54410.0
2023-02-24 12:00:00,429.81,430.03,426.1,426.24,34237.0,429.81,430.03,426.1,426.24,34237.0
2023-02-24 13:00:00,426.21,427.31,425.04,425.56,45483.0,426.21,427.31,425.04,425.56,45483.0
2023-02-24 14:00:00,425.68,427.19,425.46,426.62,53867.0,425.68,427.19,425.46,426.62,53867.0
2023-02-24 15:00:00,426.95,427.27,423.76,425.41,118300.0,426.95,427.27,423.76,425.41,118300.0
2023-02-27 09:30:00,431.24,433.89,430.31,432.88,85364.0,431.24,433.89,430.31,432.88,85364.0
2023-02-27 10:00:00,432.97,437.64,429.99,431.18,164797.0,432.97,437.64,429.99,431.18,164797.0
2023-02-27 11:00:00,431.28,433.47,430.98,432.11,48090.0,431.28,433.47,430.98,432.11,48090.0
2023-02-27 12:00:00,432.03,432.34,429.82,432.28,44376.0,432.03,432.34,429.82,432.28,44376.0
2023-02-27 13:00:00,432.31,432.68,429.75,431.28,40841.0,432.31,432.68,429.75,431.28,40841.0
2023-02-27 14:00:00,431.45,433.15,429.61,429.73,51190.0,431.45,433.15,429.61,429.73,51190.0
2023-02-27 15:00:00,429.46,431.23,427.66,428.78,198845.0,429.46,431.23,427.66,428.78,198845.0
2023-02-28 09:30:00,425.66,432.98,425.66,429.97,71894.0,425.66,432.98,425.66,429.97,71894.0
2023-02-28 10:00:00,429.33,430.29,426.1,426.73,94948.0,429.33,430.29,426.1,426.73,94948.0
2023-02-28 11:00:00,427.1,429.19,426.43,428.25,65645.0,427.1,429.19,426.43,428.25,65645.0
2023-02-28 12:00:00,428.42,431.99,428.4,431.02,57029.0,428.42,431.99,428.4,431.02,57029.0
2023-02-28 13:00:00,431.01,432.77,431.01,432.64,43483.0,431.01,432.77,431.01,432.64,43483.0
2023-02-28 14:00:00,432.62,434.22,431.85,431.93,68351.0,432.62,434.22,431.85,431.93,68351.0
2023-02-28 15:00:00,432.03,433.89,431.16,432.07,188637.0,432.03,433.89,431.16,432.07,188637.0
2023-03-01 09:30:00,431.94,435.42,429.0,431.96,64431.0,431.94,435.42,429.0,431.96,64431.0
2023-03-01 10:00:00,432.51,433.06,427.81,428.93,77737.0,432.51,433.06,427.81,428.93,77737.0
2023-03-01 11:00:00,428.48,430.06,426.04,429.46,34414.0,428.48,430.06,426.04,429.46,34414.0
2023-03-01 12:00:00,429.03,429.52,427.3,428.23,40052.0,429.03,429.52,427.3,428.23,40052.0
2023-03-01 13:00:00,428.19,429.36,427.16,429.12,39296.0,428.19,429.36,427.16,429.12,39296.0
2023-03-01 14:00:00,429.17,429.19,427.69,428.36,50329.0,429.17,429.19,427.69,428.36,50329.0
2023-03-01 15:00:00,428.2,430.51,428.0,429.05,118593.0,428.2,430.51,428.0,429.05,118593.0
2023-03-02 09:30:00,428.71,431.72,425.95,428.08,116860.0,428.71,431.72,425.95,428.08,116860.0
2023-03-02 10:00:00,428.09,432.15,425.58,431.4,115902.0,428.09,432.15,425.58,431.4,115902.0
2023-03-02 11:00:00,431.44,432.34,428.45,430.11,60274.0,431.44,432.34,428.45,430.11,60274.0
2023-03-02 12:00:00,430.65,430.78,428.13,428.84,55502.0,430.65,430.78,428.13,428.84,55502.0
2023-03-02 13:00:00,429.09,431.94,428.08,431.91,67164.0,429.09,431.94,428.08,431.91,67164.0
2023-03-02 14:00:00,432.1,436.42,432.1,435.95,75021.0,432.1,436.42,432.1,435.95,75021.0
2023-03-02 15:00:00,435.88,436.42,433.85,436.07,130027.0,435.88,436.42,433.85,436.07,130027.0
2023-03-03 09:30:00,439.82,444.1,439.13,441.99,93478.0,439.82,444.1,439.13,441.99,93478.0
2023-03-03 10:00:00,441.26,443.46,439.86,442.02,61092.0,441.26,443.46,439.86,442.02,61092.0
2023-03-03 11:00:00,442.05,442.56,439.96,441.47,60952.0,442.05,442.56,439.96,441.47,60952.0
2023-03-03 12:00:00,441.34,443.27,441.0,443.17,42681.0,441.34,443.27,441.0,443.17,42681.0
2023-03-03 13:00:00,443.14,443.95,442.62,442.93,51875.0,443.14,443.95,442.62,442.93,51875.0
2023-03-03 14:00:00,442.92,444.83,442.54,443.87,68262.0,442.92,444.83,442.54,443.87,68262.0
2023-03-03 15:00:00,444.07,445.39,443.53,443.81,123595.0,444.07,445.39,443.53,443.81,123595.0
2023-03-06 09:30:00,445.5,448.34,444.37,446.5,48444.0,445.5,448.34,444.37,446.5,48444.0
2023-03-06 10:00:00,447.31,454.67,446.14,454.43,135743.0,447.31,454.67,446.14,454.43,135743.0
2023-03-06 11:00:00,454.28,454.81,451.67,453.33,65674.0,454.28,454.81,451.67,453.33,65674.0
2023-03-06 12:00:00,453.31,454.89,451.08,452.48,69296.0,453.31,454.89,451.08,452.48,69296.0
2023-03-06 13:00:00,452.34,452.77,449.17,449.85,47937.0,452.34,452.77,449.17,449.85,47937.0
2023-03-06 14:00:00,450.0,451.57,448.63,449.65,50817.0,450.0,451.57,448.63,449.65,50817.0
2023-03-06 15:00:00,449.61,450.1,445.75,446.09,139522.0,449.61,450.1,445.75,446.09,139522.0
2023-03-07 09:30:00,445.6,454.54,444.01,452.47,70873.0,445.6,454.54,444.01,452.47,70873.0
2023-03-07 10:00:00,452.38,452.38,445.33,445.54,218983.0,452.38,452.38,445.33,445.54,218983.0
2023-03-07 11:00:00,445.35,448.94,444.72,446.99,98161.0,445.35,448.94,444.72,446.99,98161.0
2023-03-07 12:00:00,446.7,451.26,446.25,449.69,49200.0,446.7,451.26,446.25,449.69,49200.0
2023-03-07 13:00:00,449.27,449.45,444.92,445.99,35948.0,449.27,449.45,444.92,445.99,35948.0
2023-03-07 14:00:00,446.15,446.95,444.3,444.67,35952.0,446.15,446.95,444.3,444.67,35952.0
2023-03-07 15:00:00,444.62,446.43,443.76,444.63,145721.0,444.62,446.43,443.76,444.63,145721.0
2023-03-08 09:30:00,444.33,446.6,441.5,446.07,49740.0,444.33,446.6,441.5,446.07,49740.0
2023-03-08 10:00:00,445.69,448.93,442.91,447.84,105013.0,445.69,448.93,442.91,447.84,105013.0
2023-03-08 11:00:00,447.87,450.52,447.61,450.15,62430.0,447.87,450.52,447.61,450.15,62430.0
2023-03-08 12:00:00,450.27,450.51,447.47,447.54,86310.0,450.27,450.51,447.47,447.54,86310.0
2023-03-08 13:00:00,447.61,448.02,443.2,444.75,43329.0,447.61,448.02,443.2,444.75,43329.0
2023-03-08 14:00:00,445.0,445.16,444.25,444.48,27653.0,445.0,445.16,444.25,444.48,27653.0
2023-03-08 15:00:00,444.58,447.7,443.71,446.91,84423.0,444.58,447.7,443.71,446.91,84423.0
2023-03-09 09:30:00,444.23,450.1,443.33,449.37,90135.0,444.23,450.1,443.33,449.37,90135.0
2023-03-09 10:00:00,449.08,450.8,447.46,448.08,66907.0,449.08,450.8,447.46,448.08,66907.0
2023-03-09 11:00:00,448.29,448.29,441.74,444.49,135133.0,448.29,448.29,441.74,444.49,135133.0
2023-03-09 12:00:00,444.53,446.8,441.12,442.6,66699.0,444.53,446.8,441.12,442.6,66699.0
2023-03-09 13:00:00,442.42,443.6,434.02,434.97,73982.0,442.42,443.6,434.02,434.97,73982.0
2023-03-09 14:00:00,434.92,436.47,432.92,434.24,72489.0,434.92,436.47,432.92,434.24,72489.0
2023-03-09 15:00:00,434.33,434.34,428.09,428.54,262857.0,434.33,434.34,428.09,428.54,262857.0
2023-03-10 09:30:00,428.0,429.23,415.23,416.74,128534.0,428.0,429.23,415.23,416.74,128534.0
2023-03-10 10:00:00,417.79,421.36,415.59,421.36,116633.0,417.79,421.36,415.59,421.36,116633.0
2023-03-10 11:00:00,421.25,425.3,418.39,418.96,120564.0,421.25,425.3,418.39,418.96,120564.0
2023-03-10 12:00:00,418.91,419.82,415.83,416.08,148355.0,418.91,419.82,415.83,416.08,148355.0
2023-03-10 13:00:00,416.12,416.92,409.31,409.54,140674.0,416.12,416.92,409.31,409.54,140674.0
2023-03-10 14:00:00,409.84,419.18,409.39,417.02,165643.0,409.84,419.18,409.39,417.02,165643.0
2023-03-10 15:00:00,417.21,417.86,413.34,415.01,240778.0,417.21,417.86,413.34,415.01,240778.0
2023-03-13 09:30:00,412.95,414.77,405.37,412.4,90744.0,412.95,414.77,405.37,412.4,90744.0
2023-03-13 10:00:00,411.75,420.96,410.15,420.18,117101.0,411.75,420.96,410.15,420.18,117101.0
2023-03-13 11:00:00,420.66,425.93,419.83,420.84,103369.0,420.66,425.93,419.83,420.84,103369.0
2023-03-13 12:00:00,421.35,423.5,418.69,419.72,87475.0,421.35,423.5,418.69,419.72,87475.0
2023-03-13 13:00:00,419.74,420.75,415.75,417.56,155279.0,419.74,420.75,415.75,417.56,155279.0
2023-03-13 14:00:00,417.74,420.0,416.95,418.33,194437.0,417.74,420.0,416.95,418.33,194437.0
2023-03-13 15:00:00,418.38,419.02,414.7,414.91,181854.0,418.38,419.02,414.7,414.91,181854.0
2023-03-14 09:30:00,422.8,424.76,419.14,419.38,98502.0,422.8,424.76,419.14,419.38,98502.0
2023-03-14 10:00:00,418.97,425.98,418.48,422.0,94453.0,418.97,425.98,418.48,422.0,94453.0
2023-03-14 11:00:00,421.93,425.96,421.92,423.21,50183.0,421.93,425.96,421.92,423.21,50183.0
2023-03-14 12:00:00,423.38,423.4,420.45,421.62,62650.0,423.38,423.4,420.45,421.62,62650.0
2023-03-14 13:00:00,421.88,422.06,416.93,420.76,69160.0,421.88,422.06,416.93,420.76,69160.0
2023-03-14 14:00:00,420.49,421.91,417.94,420.93,65379.0,420.49,421.91,417.94,420.93,65379.0
2023-03-14 15:00:00,421.01,425.13,418.91,424.37,107425.0,421.01,425.13,418.91,424.37,107425.0
2023-03-15 09:30:00,418.72,421.3,416.61,417.75,62964.0,418.72,421.3,416.61,417.75,62964.0
2023-03-15 10:00:00,417.25,422.54,414.8,417.49,76136.0,417.25,422.54,414.8,417.49,76136.0
2023-03-15 11:00:00,417.66,420.13,415.95,419.17,53113.0,417.66,420.13,415.95,419.17,53113.0
2023-03-15 12:00:00,419.19,420.91,417.92,419.58,77242.0,419.19,420.91,417.92,419.58,77242.0
2023-03-15 13:00:00,419.08,419.67,415.91,418.82,122963.0,419.08,419.67,415.91,418.82,122963.0
2023-03-15 14:00:00,419.01,422.43,416.54,421.67,75610.0,419.01,422.43,416.54,421.67,75610.0
2023-03-15 15:00:00,421.66,422.67,419.31,422.3,110141.0,421.66,422.67,419.31,422.3,110141.0
2023-03-16 09:30:00,422.84,429.0,421.5,428.67,80078.0,422.84,429.0,421.5,428.67,80078.0
2023-03-16 10:00:00,428.63,433.24,423.39,433.02,232183.0,428.63,433.24,423.39,433.02,232183.0
2023-03-16 11:00:00,433.19,441.36,431.49,440.14,229387.0,433.19,441.36,431.49,440.14,229387.0
2023-03-16 12:00:00,440.14,442.22,438.22,441.94,220560.0,440.14,442.22,438.22,441.94,220560.0
2023-03-16 13:00:00,442.07,442.9,439.23,441.0,151276.0,442.07,442.9,439.23,441.0,151276.0
2023-03-16 14:00:00,441.0,441.0,438.16,440.17,54970.0,441.0,441.0,438.16,440.17,54970.0
2023-03-16 15:00:00,440.3,442.5,438.75,442.5,211797.0,440.3,442.5,438.75,442.5,211797.0
2023-03-17 09:30:00,443.65,443.66,436.87,439.01,210336.0,443.65,443.66,436.87,439.01,210336.0
2023-03-17 10:00:00,439.85,443.6,436.0,438.02,183816.0,439.85,443.6,436.0,438.02,183816.0
2023-03-17 11:00:00,438.04,439.17,434.6,435.25,89225.0,438.04,439.17,434.6,435.25,89225.0
2023-03-17 12:00:00,435.25,439.72,435.14,437.03,75786.0,435.25,439.72,435.14,437.03,75786.0
2023-03-17 13:00:00,437.22,440.72,436.95,440.32,55480.0,437.22,440.72,436.95,440.32,55480.0
2023-03-17 14:00:00,440.56,440.91,437.05,439.15,58822.0,440.56,440.91,437.05,439.15,58822.0
2023-03-17 15:00:00,439.17,441.15,437.57,441.0,337101.0,439.17,441.15,437.57,441.0,337101.0
2023-03-20 09:30:00,438.04,439.49,431.79,432.17,92330.0,438.04,439.49,431.79,432.17,92330.0
2023-03-20 10:00:00,432.26,433.22,425.85,432.73,159893.0,432.26,433.22,425.85,432.73,159893.0
2023-03-20 11:00:00,432.44,434.2,431.39,431.65,87562.0,432.44,434.2,431.39,431.65,87562.0
2023-03-20 12:00:00,431.44,431.91,428.58,430.0,95554.0,431.44,431.91,428.58,430.0,95554.0
2023-03-20 13:00:00,429.82,432.0,429.82,431.9,47565.0,429.82,432.0,429.82,431.9,47565.0
2023-03-20 14:00:00,432.0,433.91,431.68,432.88,61126.0,432.0,433.91,431.68,432.88,61126.0
2023-03-20 15:00:00,432.58,435.38,432.26,435.14,151026.0,432.58,435.38,432.26,435.14,151026.0
2023-03-21 09:30:00,436.1,439.95,436.1,439.4,56792.0,436.1,439.95,436.1,439.4,56792.0
2023-03-21 10:00:00,439.34,440.79,436.57,436.95,72952.0,439.34,440.79,436.57,436.95,72952.0
2023-03-21 11:00:00,437.27,442.98,437.08,442.79,59574.0,437.27,442.98,437.08,442.79,59574.0
2023-03-21 12:00:00,442.8,444.7,441.53,444.46,127146.0,442.8,444.7,441.53,444.46,127146.0
2023-03-21 13:00:00,444.48,445.03,440.57,440.7,71546.0,444.48,445.03,440.57,440.7,71546.0
2023-03-21 14:00:00,440.59,444.26,440.4,443.89,48154.0,440.59,444.26,440.4,443.89,48154.0
2023-03-21 15:00:00,443.88,447.87,443.82,445.82,162744.0,443.88,447.87,443.82,445.82,162744.0
2023-03-22 09:30:00,447.18,447.18,441.75,443.23,36696.0,447.18,447.18,441.75,443.23,36696.0
2023-03-22 10:00:00,442.81,444.7,441.29,442.18,57101.0,442.81,444.7,441.29,442.18,57101.0
2023-03-22 11:00:00,442.04,442.5,439.55,441.21,61975.0,442.04,442.5,439.55,441.21,61975.0
2023-03-22 12:00:00,441.18,442.96,439.69,442.94,47860.0,441.18,442.96,439.69,442.94,47860.0
2023-03-22 13:00:00,442.81,443.23,440.92,442.83,38429.0,442.81,443.23,440.92,442.83,38429.0
2023-03-22 14:00:00,443.53,448.76,440.93,442.34,87411.0,443.53,448.76,440.93,442.34,87411.0
2023-03-22 15:00:00,442.94,444.95,433.47,433.51,168204.0,442.94,444.95,433.47,433.51,168204.0
2023-03-23 09:30:00,440.47,442.88,438.82,442.88,45413.0,440.47,442.88,438.82,442.88,45413.0
2023-03-23 10:00:00,443.43,451.25,443.23,450.07,138583.0,443.43,451.25,443.23,450.07,138583.0
2023-03-23 11:00:00,450.08,451.98,447.82,448.59,91373.0,450.08,451.98,447.82,448.59,91373.0
2023-03-23 12:00:00,448.88,449.6,447.08,447.44,59451.0,448.88,449.6,447.08,447.44,59451.0
2023-03-23 13:00:00,447.2,447.63,444.91,446.0,48984.0,447.2,447.63,444.91,446.0,48984.0
2023-03-23 14:00:00,446.12,446.61,437.66,440.19,75707.0,446.12,446.61,437.66,440.19,75707.0
2023-03-23 15:00:00,440.58,443.31,437.88,440.44,155590.0,440.58,443.31,437.88,440.44,155590.0
2023-03-24 09:30:00,438.83,439.22,433.68,436.2,54091.0,438.83,439.22,433.68,436.2,54091.0
2023-03-24 10:00:00,436.42,436.86,430.73,431.36,69084.0,436.42,436.86,430.73,431.36,69084.0
2023-03-24 11:00:00,431.03,431.86,427.11,431.27,72095.0,431.03,431.86,427.11,431.27,72095.0
2023-03-24 12:00:00,430.9,432.09,428.75,430.95,33402.0,430.9,432.09,428.75,430.95,33402.0
2023-03-24 13:00:00,431.39,431.39,428.48,429.42,60586.0,431.39,431.39,428.48,429.42,60586.0
2023-03-24 14:00:00,429.37,432.44,429.28,431.34,37552.0,429.37,432.44,429.28,431.34,37552.0
2023-03-24 15:00:00,431.39,433.12,430.24,432.91,103016.0,431.39,433.12,430.24,432.91,103016.0
2023-03-27 09:30:00,433.5,437.2,431.29,433.52,77105.0,433.5,437.2,431.29,433.52,77105.0
2023-03-27 10:00:00,433.49,437.75,433.49,434.63,62000.0,433.49,437.75,433.49,434.63,62000.0
2023-03-27 11:00:00,434.51,435.0,430.13,430.45,71309.0,434.51,435.0,430.13,430.45,71309.0
2023-03-27 12:00:00,430.56,433.33,430.56,433.14,37185.0,430.56,433.33,430.56,433.14,37185.0
2023-03-27 13:00:00,433.24,433.29,431.29,432.23,36452.0,433.24,433.29,431.29,432.23,36452.0
2023-03-27 14:00:00,432.1,434.0,431.8,433.77,57968.0,432.1,434.0,431.8,433.77,57968.0
2023-03-27 15:00:00,433.8,434.46,430.66,431.49,150874.0,433.8,434.46,430.66,431.49,150874.0
2023-03-28 09:30:00,429.02,431.66,428.36,429.04,55566.0,429.02,431.66,428.36,429.04,55566.0
2023-03-28 10:00:00,428.51,431.35,427.05,427.38,108224.0,428.51,431.35,427.05,427.38,108224.0
2023-03-28 11:00:00,427.06,431.91,427.01,430.75,52018.0,427.06,431.91,427.01,430.75,52018.0
2023-03-28 12:00:00,430.97,431.08,429.48,429.99,32790.0,430.97,431.08,429.48,429.99,32790.0
2023-03-28 13:00:00,430.0,430.48,428.43,428.45,45754.0,430.0,430.48,428.43,428.45,45754.0
2023-03-28 14:00:00,428.55,429.9,428.37,429.51,72704.0,428.55,429.9,428.37,429.51,72704.0
2023-03-28 15:00:00,429.55,429.69,427.93,429.39,246377.0,429.55,429.69,427.93,429.39,246377.0
2023-03-29 09:30:00,433.55,433.76,431.29,433.0,78821.0,433.55,433.76,431.29,433.0,78821.0
2023-03-29 10:00:00,433.0,434.35,431.57,431.71,98306.0,433.0,434.35,431.57,431.71,98306.0
2023-03-29 11:00:00,431.73,435.46,431.72,434.79,136759.0,431.73,435.46,431.72,434.79,136759.0
2023-03-29 12:00:00,434.75,435.0,432.69,432.86,56320.0,434.75,435.0,432.69,432.86,56320.0
2023-03-29 13:00:00,433.03,434.81,432.49,434.61,71959.0,433.03,434.81,432.49,434.61,71959.0
2023-03-29 14:00:00,434.63,437.66,433.93,437.13,115113.0,434.63,437.66,433.93,437.13,115113.0
2023-03-29 15:00:00,437.19,438.99,436.44,438.5,196775.0,437.19,438.99,436.44,438.5,196775.0
2023-03-30 09:30:00,443.54,443.54,440.16,442.51,83304.0,443.54,443.54,440.16,442.51,83304.0
2023-03-30 10:00:00,442.42,443.84,438.08,442.18,169473.0,442.42,443.84,438.08,442.18,169473.0
2023-03-30 11:00:00,442.21,443.2,440.19,441.1,38921.0,442.21,443.2,440.19,441.1,38921.0
2023-03-30 12:00:00,440.99,442.15,439.68,439.99,34757.0,440.99,442.15,439.68,439.99,34757.0
2023-03-30 13:00:00,439.91,440.72,438.62,439.52,50681.0,439.91,440.72,438.62,439.52,50681.0
2023-03-30 14:00:00,439.44,441.15,439.43,440.45,30926.0,439.44,441.15,439.43,440.45,30926.0
2023-03-30 15:00:00,440.38,440.72,438.54,439.62,135665.0,440.38,440.72,438.54,439.62,135665.0
2023-03-31 09:30:00,441.97,450.95,441.62,450.95,231667.0,441.97,450.95,441.62,450.95,231667.0
2023-03-31 10:00:00,450.74,457.19,450.28,455.86,390310.0,450.74,457.19,450.28,455.86,390310.0
2023-03-31 11:00:00,455.94,458.13,455.53,458.13,155074.0,455.94,458.13,455.53,458.13,155074.0
2023-03-31 12:00:00,458.13,460.23,457.72,459.4,98382.0,458.13,460.23,457.72,459.4,98382.0
2023-03-31 13:00:00,459.4,459.77,457.31,459.55,72516.0,459.4,459.77,457.31,459.55,72516.0
2023-03-31 14:00:00,459.56,461.67,458.91,461.05,160474.0,459.56,461.67,458.91,461.05,160474.0
2023-03-31 15:00:00,461.08,465.41,460.94,464.53,309101.0,461.08,465.41,460.94,464.53,309101.0
2023-04-03 09:30:00,461.53,465.0,460.6,461.55,99440.0,461.53,465.0,460.6,461.55,99440.0
2023-04-03 10:00:00,461.41,462.52,458.77,459.33,165643.0,461.41,462.52,458.77,459.33,165643.0
2023-04-03 11:00:00,459.29,460.79,457.41,460.2,51697.0,459.29,460.79,457.41,460.2,51697.0
2023-04-03 12:00:00,460.57,461.3,459.16,459.69,36343.0,460.57,461.3,459.16,459.69,36343.0
2023-04-03 13:00:00,459.39,461.13,457.56,458.16,49790.0,459.39,461.13,457.56,458.16,49790.0
2023-04-03 14:00:00,458.13,462.46,457.57,461.75,51043.0,458.13,462.46,457.57,461.75,51043.0
2023-04-03 15:00:00,461.92,465.89,461.33,464.25,273464.0,461.92,465.89,461.33,464.25,273464.0
2023-04-04 09:30:00,475.44,478.53,472.38,476.83,220739.0,475.44,478.53,472.38,476.83,220739.0
2023-04-04 10:00:00,477.03,482.33,475.88,477.1,330892.0,477.03,482.33,475.88,477.1,330892.0
2023-04-04 11:00:00,477.07,477.55,474.31,475.76,175614.0,477.07,477.55,474.31,475.76,175614.0
2023-04-04 12:00:00,475.78,477.77,472.64,477.52,101605.0,475.78,477.77,472.64,477.52,101605.0
2023-04-04 13:00:00,477.5,479.83,476.54,476.54,94611.0,477.5,479.83,476.54,476.54,94611.0
2023-04-04 14:00:00,476.17,476.55,473.7,474.89,73619.0,476.17,476.55,473.7,474.89,73619.0
2023-04-04 15:00:00,474.94,477.5,474.62,476.0,297320.0,474.94,477.5,474.62,476.0,297320.0
2023-04-05 09:30:00,475.75,476.0,470.2,471.12,45281.0,475.75,476.0,470.2,471.12,45281.0
2023-04-05 10:00:00,472.57,472.57,460.29,460.66,114059.0,472.57,472.57,460.29,460.66,114059.0
2023-04-05 11:00:00,460.89,466.65,460.29,466.16,78908.0,460.89,466.65,460.29,466.16,78908.0
2023-04-05 12:00:00,466.5,469.18,465.17,468.94,99164.0,466.5,469.18,465.17,468.94,99164.0
2023-04-05 13:00:00,468.79,469.03,465.09,467.04,68774.0,468.79,469.03,465.09,467.04,68774.0
2023-04-05 14:00:00,467.03,469.38,466.87,467.44,91575.0,467.03,469.38,466.87,467.44,91575.0
2023-04-05 15:00:00,467.44,468.51,465.17,467.25,183976.0,467.44,468.51,465.17,467.25,183976.0
2023-04-06 09:30:00,463.95,464.98,457.46,460.1,94252.0,463.95,464.98,457.46,460.1,94252.0
2023-04-06 10:00:00,459.81,465.51,459.81,463.85,177382.0,459.81,465.51,459.81,463.85,177382.0
2023-04-06 11:00:00,463.87,471.08,463.66,470.95,109720.0,463.87,471.08,463.66,470.95,109720.0
2023-04-06 12:00:00,471.07,472.13,469.0,469.32,70655.0,471.07,472.13,469.0,469.32,70655.0
2023-04-06 13:00:00,468.88,470.94,468.24,470.94,73317.0,468.88,470.94,468.24,470.94,73317.0
2023-04-06 14:00:00,470.93,472.92,470.74,471.57,84697.0,470.93,472.92,470.74,471.57,84697.0
2023-04-06 15:00:00,471.58,473.65,471.16,472.89,286138.0,471.58,473.65,471.16,472.89,286138.0
2023-04-10 09:30:00,466.15,469.02,456.37,460.9,114589.0,466.15,469.02,456.37,460.9,114589.0
2023-04-10 10:00:00,460.53,465.35,458.25,465.1,106811.0,460.53,465.35,458.25,465.1,106811.0
2023-04-10 11:00:00,465.1,467.65,464.16,464.22,53903.0,465.1,467.65,464.16,464.22,53903.0
2023-04-10 12:00:00,464.09,468.88,462.73,468.67,59885.0,464.09,468.88,462.73,468.67,59885.0
2023-04-10 13:00:00,468.67,470.2,468.24,468.56,52741.0,468.67,470.2,468.24,468.56,52741.0
2023-04-10 14:00:00,468.65,471.9,468.61,471.9,47557.0,468.65,471.9,468.61,471.9,47557.0
2023-04-10 15:00:00,471.97,473.03,469.81,472.88,208327.0,471.97,473.03,469.81,472.88,208327.0
2023-04-11 09:30:00,466.01,473.0,465.7,472.55,63119.0,466.01,473.0,465.7,472.55,63119.0
2023-04-11 10:00:00,473.1,473.22,466.5,466.57,63362.0,473.1,473.22,466.5,466.57,63362.0
2023-04-11 11:00:00,466.49,467.48,464.33,466.86,39895.0,466.49,467.48,464.33,466.86,39895.0
2023-04-11 12:00:00,466.87,469.24,466.86,468.12,65135.0,466.87,469.24,466.86,468.12,65135.0
2023-04-11 13:00:00,468.35,470.59,467.7,470.54,27106.0,468.35,470.59,467.7,470.54,27106.0
2023-04-11 14:00:00,470.68,473.77,470.07,473.77,59036.0,470.68,473.77,470.07,473.77,59036.0
2023-04-11 15:00:00,473.53,473.89,469.48,470.0,215919.0,473.53,473.89,469.48,470.0,215919.0
2023-04-12 09:30:00,474.59,480.83,473.78,475.0,136021.0,474.59,480.83,473.78,475.0,136021.0
2023-04-12 10:00:00,475.02,479.48,473.87,474.03,176914.0,475.02,479.48,473.87,474.03,176914.0
2023-04-12 11:00:00,473.86,478.88,472.92,478.85,83706.0,473.86,478.88,472.92,478.85,83706.0
2023-04-12 12:00:00,478.84,479.88,477.13,478.64,116650.0,478.84,479.88,477.13,478.64,116650.0
2023-04-12 13:00:00,478.6,479.6,474.15,474.22,118886.0,478.6,479.6,474.15,474.22,118886.0
2023-04-12 14:00:00,474.04,474.86,471.02,472.1,89898.0,474.04,474.86,471.02,472.1,89898.0
2023-04-12 15:00:00,472.06,473.09,469.47,471.55,278693.0,472.06,473.09,469.47,471.55,278693.0
2023-04-13 09:30:00,475.32,484.46,472.95,477.76,87412.0,475.32,484.46,472.95,477.76,87412.0
2023-04-13 10:00:00,478.29,480.79,477.05,479.66,133417.0,478.29,480.79,477.05,479.66,133417.0
2023-04-13 11:00:00,479.81,482.2,479.73,481.38,86947.0,479.81,482.2,479.73,481.38,86947.0
2023-04-13 12:00:00,481.63,482.3,480.05,480.74,83910.0,481.63,482.3,480.05,480.74,83910.0
2023-04-13 13:00:00,480.81,483.99,479.93,483.39,69108.0,480.81,483.99,479.93,483.39,69108.0
2023-04-13 14:00:00,483.47,484.02,482.17,483.48,83137.0,483.47,484.02,482.17,483.48,83137.0
2023-04-13 15:00:00,483.53,485.58,482.97,483.54,281895.0,483.53,485.58,482.97,483.54,281895.0
2023-04-14 09:30:00,466.78,469.82,463.05,465.0,390323.0,466.78,469.82,463.05,465.0,390323.0
2023-04-14 10:00:00,464.37,466.31,458.54,459.04,311585.0,464.37,466.31,458.54,459.04,311585.0
2023-04-14 11:00:00,459.04,461.8,457.14,459.11,245223.0,459.04,461.8,457.14,459.11,245223.0
2023-04-14 12:00:00,458.93,459.04,454.68,455.83,122942.0,458.93,459.04,454.68,455.83,122942.0
2023-04-14 13:00:00,455.78,458.65,455.0,457.97,121337.0,455.78,458.65,455.0,457.97,121337.0
2023-04-14 14:00:00,458.14,464.59,457.73,463.64,269488.0,458.14,464.59,457.73,463.64,269488.0
2023-04-14 15:00:00,463.59,465.32,460.45,462.87,442559.0,463.59,465.32,460.45,462.87,442559.0
2023-04-17 09:30:00,465.01,469.75,463.57,468.0,102833.0,465.01,469.75,463.57,468.0,102833.0
2023-04-17 10:00:00,468.37,471.69,466.65,468.57,90990.0,468.37,471.69,466.65,468.57,90990.0
2023-04-17 11:00:00,468.57,469.53,466.15,468.96,50766.0,468.57,469.53,466.15,468.96,50766.0
2023-04-17 12:00:00,469.05,470.21,468.12,469.33,54331.0,469.05,470.21,468.12,469.33,54331.0
2023-04-17 13:00:00,469.59,470.43,467.79,468.25,49405.0,469.59,470.43,467.79,468.25,49405.0
2023-04-17 14:00:00,468.27,469.22,467.44,469.02,56166.0,468.27,469.22,467.44,469.02,56166.0
2023-04-17 15:00:00,469.29,470.65,469.06,470.55,157502.0,469.29,470.65,469.06,470.55,157502.0
2023-04-18 09:30:00,478.13,478.13,474.28,474.28,122989.0,478.13,478.13,474.28,474.28,122989.0
2023-04-18 10:00:00,474.48,475.12,470.01,472.8,122922.0,474.48,475.12,470.01,472.8,122922.0
2023-04-18 11:00:00,472.92,473.71,471.14,472.64,62843.0,472.92,473.71,471.14,472.64,62843.0
2023-04-18 12:00:00,472.78,474.22,471.67,473.14,38994.0,472.78,474.22,471.67,473.14,38994.0
2023-04-18 13:00:00,473.09,475.55,472.78,474.57,30188.0,473.09,475.55,472.78,474.57,30188.0
2023-04-18 14:00:00,474.36,476.22,472.57,474.56,98725.0,474.36,476.22,472.57,474.56,98725.0
2023-04-18 15:00:00,474.53,476.35,474.05,475.77,133827.0,474.53,476.35,474.05,475.77,133827.0
2023-04-19 09:30:00,475.0,478.02,473.17,474.43,55147.0,475.0,478.02,473.17,474.43,55147.0
2023-04-19 10:00:00,474.16,476.92,473.57,474.21,103640.0,474.16,476.92,473.57,474.21,103640.0
2023-04-19 11:00:00,474.29,476.19,473.24,475.81,68450.0,474.29,476.19,473.24,475.81,68450.0
2023-04-19 12:00:00,475.98,477.41,475.58,476.84,59703.0,475.98,477.41,475.58,476.84,59703.0
2023-04-19 13:00:00,476.82,477.92,476.19,477.81,43489.0,476.82,477.92,476.19,477.81,43489.0
2023-04-19 14:00:00,477.78,478.35,476.55,476.78,52047.0,477.78,478.35,476.55,476.78,52047.0
2023-04-19 15:00:00,476.91,477.64,475.35,475.74,160471.0,476.91,477.64,475.35,475.74,160471.0
2023-04-20 09:30:00,473.32,473.78,467.19,468.55,85550.0,473.32,473.78,467.19,468.55,85550.0
2023-04-20 10:00:00,468.52,471.94,467.43,470.5,84838.0,468.52,471.94,467.43,470.5,84838.0
2023-04-20 11:00:00,470.52,470.54,466.84,469.1,70124.0,470.52,470.54,466.84,469.1,70124.0
2023-04-20 12:00:00,469.06,470.84,468.11,470.84,33434.0,469.06,470.84,468.11,470.84,33434.0
2023-04-20 13:00:00,470.8,472.51,470.65,470.95,37314.0,470.8,472.51,470.65,470.95,37314.0
2023-04-20 14:00:00,470.32,470.8,467.13,468.24,58167.0,470.32,470.8,467.13,468.24,58167.0
2023-04-20 15:00:00,468.28,468.49,465.4,467.88,144710.0,468.28,468.49,465.4,467.88,144710.0
2023-04-21 09:30:00,470.19,470.37,467.08,467.39,55402.0,470.19,470.37,467.08,467.39,55402.0
2023-04-21 10:00:00,467.19,470.0,465.11,468.23,66509.0,467.19,470.0,465.11,468.23,66509.0
2023-04-21 11:00:00,468.23,471.47,467.89,471.36,81183.0,468.23,471.47,467.89,471.36,81183.0
2023-04-21 12:00:00,471.61,472.45,470.63,471.87,67881.0,471.61,472.45,470.63,471.87,67881.0
2023-04-21 13:00:00,471.87,472.7,470.03,472.7,75359.0,471.87,472.7,470.03,472.7,75359.0
2023-04-21 14:00:00,472.69,473.97,472.46,472.91,83875.0,472.69,473.97,472.46,472.91,83875.0
2023-04-21 15:00:00,472.94,474.16,471.41,473.31,183217.0,472.94,474.16,471.41,473.31,183217.0
2023-04-24 09:30:00,474.0,476.6,472.41,473.24,63021.0,474.0,476.6,472.41,473.24,63021.0
2023-04-24 10:00:00,473.23,473.74,467.08,467.3,206434.0,473.23,473.74,467.08,467.3,206434.0
2023-04-24 11:00:00,467.53,468.27,465.25,466.3,75560.0,467.53,468.27,465.25,466.3,75560.0
2023-04-24 12:00:00,466.45,468.84,466.36,468.21,91489.0,466.45,468.84,466.36,468.21,91489.0
2023-04-24 13:00:00,468.09,471.29,467.88,471.24,47392.0,468.09,471.29,467.88,471.24,47392.0
2023-04-24 14:00:00,471.29,472.58,470.6,471.62,64104.0,471.29,472.58,470.6,471.62,64104.0
2023-04-24 15:00:00,471.51,473.31,471.22,473.16,175291.0,471.51,473.31,471.22,473.16,175291.0
2023-04-25 09:30:00,466.75,468.25,456.83,458.41,148891.0,466.75,468.25,456.83,458.41,148891.0
2023-04-25 10:00:00,458.0,460.43,455.28,456.48,154012.0,458.0,460.43,455.28,456.48,154012.0
2023-04-25 11:00:00,456.53,457.06,454.07,454.31,108436.0,456.53,457.06,454.07,454.31,108436.0
2023-04-25 12:00:00,454.42,455.32,450.76,452.46,116324.0,454.42,455.32,450.76,452.46,116324.0
2023-04-25 13:00:00,452.51,453.65,449.6,450.36,75635.0,452.51,453.65,449.6,450.36,75635.0
2023-04-25 14:00:00,450.3,451.04,447.35,448.0,111361.0,450.3,451.04,447.35,448.0,111361.0
2023-04-25 15:00:00,447.84,448.53,441.98,442.22,474980.0,447.84,448.53,441.98,442.22,474980.0
2023-04-26 09:30:00,450.0,450.81,445.88,447.99,206668.0,450.0,450.81,445.88,447.99,206668.0
2023-04-26 10:00:00,448.06,451.83,447.23,449.24,223203.0,448.06,451.83,447.23,449.24,223203.0
2023-04-26 11:00:00,449.24,451.57,449.16,450.89,175529.0,449.24,451.57,449.16,450.89,175529.0
2023-04-26 12:00:00,450.99,454.19,448.47,450.91,151599.0,450.99,454.19,448.47,450.91,151599.0
2023-04-26 13:00:00,451.06,453.8,451.01,451.76,135793.0,451.06,453.8,451.01,451.76,135793.0
2023-04-26 14:00:00,451.77,453.63,451.49,451.9,140432.0,451.77,453.63,451.49,451.9,140432.0
2023-04-26 15:00:00,451.97,454.5,450.52,454.1,421246.0,451.97,454.5,450.52,454.1,421246.0
2023-04-27 09:30:00,440.23,455.0,427.68,447.86,904483.0,440.23,455.0,427.68,447.86,904483.0
2023-04-27 10:00:00,447.99,448.08,439.88,444.53,470911.0,447.99,448.08,439.88,444.53,470911.0
2023-04-27 11:00:00,444.53,448.5,441.85,447.29,355260.0,444.53,448.5,441.85,447.29,355260.0
2023-04-27 12:00:00,447.29,454.81,447.0,454.05,283835.0,447.29,454.81,447.0,454.05,283835.0
2023-04-27 13:00:00,454.07,458.65,452.44,456.96,185962.0,454.07,458.65,452.44,456.96,185962.0
2023-04-27 14:00:00,456.97,458.42,455.8,456.48,284827.0,456.97,458.42,455.8,456.48,284827.0
2023-04-27 15:00:00,456.59,458.18,453.67,454.54,647049.0,456.59,458.18,453.67,454.54,647049.0
2023-04-28 09:30:00,454.24,457.99,449.2,456.6,135730.0,454.24,457.99,449.2,456.6,135730.0
2023-04-28 10:00:00,456.58,461.26,453.6,455.31,234214.0,456.58,461.26,453.6,455.31,234214.0
2023-04-28 11:00:00,455.45,458.56,454.18,458.43,75115.0,455.45,458.56,454.18,458.43,75115.0
2023-04-28 12:00:00,458.42,461.44,456.89,461.26,113558.0,458.42,461.44,456.89,461.26,113558.0
2023-04-28 13:00:00,461.26,461.68,458.12,459.1,83980.0,461.26,461.68,458.12,459.1,83980.0
2023-04-28 14:00:00,459.08,460.17,454.19,456.5,186556.0,459.08,460.17,454.19,456.5,186556.0
2023-04-28 15:00:00,456.75,460.12,455.48,459.37,366906.0,456.75,460.12,455.48,459.37,366906.0
2023-05-01 09:30:00,456.31,456.31,451.08,453.28,95376.0,456.31,456.31,451.08,453.28,95376.0
2023-05-01 10:00:00,452.58,453.62,450.7,453.05,124852.0,452.58,453.62,450.7,453.05,124852.0
2023-05-01 11:00:00,453.13,453.4,449.47,450.45,89325.0,453.13,453.4,449.47,450.45,89325.0
2023-05-01 12:00:00,450.55,452.88,450.44,452.44,68956.0,450.55,452.88,450.44,452.44,68956.0
2023-05-01 13:00:00,452.38,453.41,451.24,451.42,45143.0,452.38,453.41,451.24,451.42,45143.0
2023-05-01 14:00:00,451.43,451.94,449.34,449.74,68079.0,451.43,451.94,449.34,449.74,68079.0
2023-05-01 15:00:00,450.03,451.08,449.3,449.81,217191.0,450.03,451.08,449.3,449.81,217191.0
2023-05-02 09:30:00,450.53,451.0,443.76,446.88,65224.0,450.53,451.0,443.76,446.88,65224.0
2023-05-02 10:00:00,446.78,447.11,439.39,441.66,128557.0,446.78,447.11,439.39,441.66,128557.0
2023-05-02 11:00:00,442.17,445.23,440.16,444.23,94917.0,442.17,445.23,440.16,444.23,94917.0
2023-05-02 12:00:00,444.23,445.98,443.76,443.87,78454.0,444.23,445.98,443.76,443.87,78454.0
2023-05-02 13:00:00,443.79,446.76,442.82,446.19,57290.0,443.79,446.76,442.82,446.19,57290.0
2023-05-02 14:00:00,446.08,446.08,443.52,445.34,57964.0,446.08,446.08,443.52,445.34,57964.0
2023-05-02 15:00:00,445.18,446.72,443.38,443.74,159861.0,445.18,446.72,443.38,443.74,159861.0
2023-05-03 09:30:00,443.53,446.9,441.37,445.48,64240.0,443.53,446.9,441.37,445.48,64240.0
2023-05-03 10:00:00,444.49,446.83,444.01,444.79,64301.0,444.49,446.83,444.01,444.79,64301.0
2023-05-03 11:00:00,445.01,446.02,443.39,444.72,74573.0,445.01,446.02,443.39,444.72,74573.0
2023-05-03 12:00:00,445.09,445.59,442.16,443.99,47917.0,445.09,445.59,442.16,443.99,47917.0
2023-05-03 13:00:00,444.05,444.17,441.3,443.1,44545.0,444.05,444.17,441.3,443.1,44545.0
2023-05-03 14:00:00,442.89,446.58,441.32,444.06,143695.0,442.89,446.58,441.32,444.06,143695.0
2023-05-03 15:00:00,444.03,445.18,436.45,437.02,196116.0,444.03,445.18,436.45,437.02,196116.0
2023-05-04 09:30:00,439.06,442.54,437.97,440.13,49588.0,439.06,442.54,437.97,440.13,49588.0
2023-05-04 10:00:00,439.95,442.04,435.33,435.4,98431.0,439.95,442.04,435.33,435.4,98431.0
2023-05-04 11:00:00,435.3,438.22,434.52,435.16,123925.0,435.3,438.22,434.52,435.16,123925.0
2023-05-04 12:00:00,435.17,435.26,432.06,433.94,104643.0,435.17,435.26,432.06,433.94,104643.0
2023-05-04 13:00:00,433.93,434.94,431.18,432.34,170249.0,433.93,434.94,431.18,432.34,170249.0
2023-05-04 14:00:00,432.23,432.71,428.97,430.09,122556.0,432.23,432.71,428.97,430.09,122556.0
2023-05-04 15:00:00,430.01,432.7,429.78,430.5,237003.0,430.01,432.7,429.78,430.5,237003.0
2023-05-05 09:30:00,433.0,435.59,433.0,435.42,80760.0,433.0,435.59,433.0,435.42,80760.0
2023-05-05 10:00:00,435.46,439.67,434.93,436.04,65452.0,435.46,439.67,434.93,436.04,65452.0
2023-05-05 11:00:00,435.94,436.74,434.8,435.47,43893.0,435.94,436.74,434.8,435.47,43893.0
2023-05-05 12:00:00,435.59,435.75,432.68,434.25,63601.0,435.59,435.75,432.68,434.25,63601.0
2023-05-05 13:00:00,434.29,434.88,433.38,434.47,58379.0,434.29,434.88,433.38,434.47,58379.0
2023-05-05 14:00:00,434.39,436.07,431.55,435.6,65788.0,434.39,436.07,431.55,435.6,65788.0
2023-05-05 15:00:00,435.61,435.92,433.39,435.11,247869.0,435.61,435.92,433.39,435.11,247869.0
2023-05-08 09:30:00,436.9,439.15,429.53,432.25,78163.0,436.9,439.15,429.53,432.25,78163.0
2023-05-08 10:00:00,432.44,434.21,429.05,431.78,232632.0,432.44,434.21,429.05,431.78,232632.0
2023-05-08 11:00:00,431.79,435.56,431.18,435.56,90914.0,431.79,435.56,431.18,435.56,90914.0
2023-05-08 12:00:00,435.47,436.26,434.58,435.43,41898.0,435.47,436.26,434.58,435.43,41898.0
2023-05-08 13:00:00,435.49,438.68,435.01,437.99,42854.0,435.49,438.68,435.01,437.99,42854.0
2023-05-08 14:00:00,438.06,438.39,435.64,438.08,41137.0,438.06,438.39,435.64,438.08,41137.0
2023-05-08 15:00:00,438.16,439.57,436.74,438.82,127159.0,438.16,439.57,436.74,438.82,127159.0
2023-05-09 09:30:00,437.22,442.63,435.07,442.33,144288.0,437.22,442.63,435.07,442.33,144288.0
2023-05-09 10:00:00,442.75,442.79,440.17,440.48,76537.0,442.75,442.79,440.17,440.48,76537.0
2023-05-09 11:00:00,440.35,442.74,439.11,441.85,52698.0,440.35,442.74,439.11,441.85,52698.0
2023-05-09 12:00:00,441.84,443.45,441.2,443.45,35255.0,441.84,443.45,441.2,443.45,35255.0
2023-05-09 13:00:00,443.52,444.59,443.07,444.53,56351.0,443.52,444.59,443.07,444.53,56351.0
2023-05-09 14:00:00,444.64,445.84,443.54,443.86,92037.0,444.64,445.84,443.54,443.86,92037.0
2023-05-09 15:00:00,443.9,444.43,441.28,441.47,124112.0,443.9,444.43,441.28,441.47,124112.0
2023-05-10 09:30:00,449.18,455.54,446.25,455.54,89030.0,449.18,455.54,446.25,455.54,89030.0
2023-05-10 10:00:00,455.54,459.99,453.27,454.43,151229.0,455.54,459.99,453.27,454.43,151229.0
2023-05-10 11:00:00,454.67,457.38,453.39,456.13,103794.0,454.67,457.38,453.39,456.13,103794.0
2023-05-10 12:00:00,456.09,458.63,454.98,457.41,87576.0,456.09,458.63,454.98,457.41,87576.0
2023-05-10 13:00:00,457.12,457.62,452.0,453.8,70225.0,457.12,457.62,452.0,453.8,70225.0
2023-05-10 14:00:00,453.79,456.16,453.12,456.0,57347.0,453.79,456.16,453.12,456.0,57347.0
2023-05-10 15:00:00,455.94,455.94,453.18,453.83,192476.0,455.94,455.94,453.18,453.83,192476.0
2023-05-11 09:30:00,453.99,455.46,449.29,451.19,114349.0,453.99,455.46,449.29,451.19,114349.0
2023-05-11 10:00:00,451.4,452.47,447.75,449.3,174717.0,451.4,452.47,447.75,449.3,174717.0
2023-05-11 11:00:00,449.26,450.25,447.82,448.87,144470.0,449.26,450.25,447.82,448.87,144470.0
2023-05-11 12:00:00,448.92,449.88,447.45,449.74,417500.0,448.92,449.88,447.45,449.74,417500.0
2023-05-11 13:00:00,449.62,451.18,448.2,450.23,96813.0,449.62,451.18,448.2,450.23,96813.0
2023-05-11 14:00:00,450.1,453.31,449.87,451.91,94566.0,450.1,453.31,449.87,451.91,94566.0
2023-05-11 15:00:00,451.91,452.74,450.78,452.55,282059.0,451.91,452.74,450.78,452.55,282059.0
2023-05-12 09:30:00,453.0,457.48,450.17,452.4,114929.0,453.0,457.48,450.17,452.4,114929.0
2023-05-12 10:00:00,452.4,452.4,448.11,449.38,103407.0,452.4,452.4,448.11,449.38,103407.0
2023-05-12 11:00:00,449.42,451.18,448.17,451.17,61431.0,449.42,451.18,448.17,451.17,61431.0
2023-05-12 12:00:00,451.15,452.0,446.64,446.68,57688.0,451.15,452.0,446.64,446.68,57688.0
2023-05-12 13:00:00,446.85,452.4,446.69,451.84,84039.0,446.85,452.4,446.69,451.84,84039.0
2023-05-12 14:00:00,451.89,452.84,450.84,452.39,65058.0,451.89,452.84,450.84,452.39,65058.0
2023-05-12 15:00:00,452.44,455.59,451.74,454.93,193104.0,452.44,455.59,451.74,454.93,193104.0
2023-05-15 09:30:00,453.3,458.17,452.23,456.72,90465.0,453.3,458.17,452.23,456.72,90465.0
2023-05-15 10:00:00,456.77,458.56,456.06,457.08,108313.0,456.77,458.56,456.06,457.08,108313.0
2023-05-15 11:00:00,457.2,462.37,457.08,462.33,109651.0,457.2,462.37,457.08,462.33,109651.0
2023-05-15 12:00:00,462.42,462.59,458.63,460.8,68333.0,462.42,462.59,458.63,460.8,68333.0
2023-05-15 13:00:00,460.9,462.85,460.31,461.31,47746.0,460.9,462.85,460.31,461.31,47746.0
2023-05-15 14:00:00,461.48,461.79,460.24,461.18,74554.0,461.48,461.79,460.24,461.18,74554.0
2023-05-15 15:00:00,461.27,464.65,461.13,463.36,288838.0,461.27,464.65,461.13,463.36,288838.0
2023-05-16 09:30:00,462.9,468.86,461.77,468.82,103056.0,462.9,468.86,461.77,468.82,103056.0
2023-05-16 10:00:00,468.61,473.63,467.46,472.75,229646.0,468.61,473.63,467.46,472.75,229646.0
2023-05-16 11:00:00,473.57,478.0,468.64,470.2,239780.0,473.57,478.0,468.64,470.2,239780.0
2023-05-16 12:00:00,470.27,472.49,469.11,471.78,62505.0,470.27,472.49,469.11,471.78,62505.0
2023-05-16 13:00:00,472.02,472.44,469.56,470.66,45938.0,472.02,472.44,469.56,470.66,45938.0
2023-05-16 14:00:00,470.81,471.91,469.33,471.45,59316.0,470.81,471.91,469.33,471.45,59316.0
2023-05-16 15:00:00,471.26,471.8,467.75,468.08,110063.0,471.26,471.8,467.75,468.08,110063.0
2023-05-17 09:30:00,479.49,483.61,477.16,479.34,336326.0,479.49,483.61,477.16,479.34,336326.0
2023-05-17 10:00:00,478.65,487.83,478.09,487.1,197056.0,478.65,487.83,478.09,487.1,197056.0
2023-05-17 11:00:00,487.27,494.18,487.19,491.93,229117.0,487.27,494.18,487.19,491.93,229117.0
2023-05-17 12:00:00,491.81,492.56,487.43,487.49,172323.0,491.81,492.56,487.43,487.49,172323.0
2023-05-17 13:00:00,487.51,491.44,486.46,490.81,191636.0,487.51,491.44,486.46,490.81,191636.0
2023-05-17 14:00:00,490.81,492.21,490.2,491.4,133694.0,490.81,492.21,490.2,491.4,133694.0
2023-05-17 15:00:00,491.4,494.94,491.3,492.92,545526.0,491.4,494.94,491.3,492.92,545526.0
2023-05-18 09:30:00,500.0,503.49,498.64,499.45,268422.0,500.0,503.49,498.64,499.45,268422.0
2023-05-18 10:00:00,499.53,502.72,495.81,501.93,244735.0,499.53,502.72,495.81,501.93,244735.0
2023-05-18 11:00:00,501.64,504.81,499.0,503.22,183087.0,501.64,504.81,499.0,503.22,183087.0
2023-05-18 12:00:00,503.05,505.7,501.1,501.52,125027.0,503.05,505.7,501.1,501.52,125027.0
2023-05-18 13:00:00,501.6,505.42,501.56,504.7,110273.0,501.6,505.42,501.56,504.7,110273.0
2023-05-18 14:00:00,504.78,511.68,504.14,511.68,201549.0,504.78,511.68,504.14,511.68,201549.0
2023-05-18 15:00:00,511.66,512.61,509.16,510.17,371706.0,511.66,512.61,509.16,510.17,371706.0
2023-05-19 09:30:00,510.0,511.73,506.0,507.75,162742.0,510.0,511.73,506.0,507.75,162742.0
2023-05-19 10:00:00,507.75,508.32,502.75,506.36,117712.0,507.75,508.32,502.75,506.36,117712.0
2023-05-19 11:00:00,506.33,510.65,505.06,509.29,130947.0,506.33,510.65,505.06,509.29,130947.0
2023-05-19 12:00:00,509.21,510.28,506.41,508.37,61924.0,509.21,510.28,506.41,508.37,61924.0
2023-05-19 13:00:00,508.57,510.0,508.05,508.12,53154.0,508.57,510.0,508.05,508.12,53154.0
2023-05-19 14:00:00,508.32,510.44,507.95,508.75,65299.0,508.32,510.44,507.95,508.75,65299.0
2023-05-19 15:00:00,508.88,510.49,508.07,510.28,209110.0,508.88,510.49,508.07,510.28,209110.0
2023-05-22 09:30:00,506.6,512.01,506.17,510.81,132396.0,506.6,512.01,506.17,510.81,132396.0
2023-05-22 10:00:00,510.65,515.31,510.45,514.91,115166.0,510.65,515.31,510.45,514.91,115166.0
2023-05-22 11:00:00,514.61,515.31,511.77,512.07,64296.0,514.61,515.31,511.77,512.07,64296.0
2023-05-22 12:00:00,512.2,515.26,512.09,513.95,61243.0,512.2,515.26,512.09,513.95,61243.0
2023-05-22 13:00:00,514.06,514.75,512.65,512.99,62196.0,514.06,514.75,512.65,512.99,62196.0
2023-05-22 14:00:00,513.0,516.7,512.19,516.6,71206.0,513.0,516.7,512.19,516.6,71206.0
2023-05-22 15:00:00,516.59,517.09,511.21,511.41,205029.0,516.59,517.09,511.21,511.41,205029.0
2023-05-23 09:30:00,507.5,511.59,507.5,510.77,60816.0,507.5,511.59,507.5,510.77,60816.0
2023-05-23 10:00:00,511.1,511.78,508.29,509.31,91746.0,511.1,511.78,508.29,509.31,91746.0
2023-05-23 11:00:00,509.42,510.18,507.02,507.4,48679.0,509.42,510.18,507.02,507.4,48679.0
2023-05-23 12:00:00,507.55,507.56,503.15,504.79,80572.0,507.55,507.56,503.15,504.79,80572.0
2023-05-23 13:00:00,504.68,506.12,502.18,503.86,57910.0,504.68,506.12,502.18,503.86,57910.0
2023-05-23 14:00:00,503.85,504.67,500.82,502.28,41007.0,503.85,504.67,500.82,502.28,41007.0
2023-05-23 15:00:00,502.48,503.34,499.85,499.91,112154.0,502.48,503.34,499.85,499.91,112154.0
2023-05-24 09:30:00,496.72,498.67,494.13,496.71,88261.0,496.72,498.67,494.13,496.71,88261.0
2023-05-24 10:00:00,496.71,500.0,494.31,498.13,86528.0,496.71,500.0,494.31,498.13,86528.0
2023-05-24 11:00:00,498.05,501.38,497.0,498.85,71837.0,498.05,501.38,497.0,498.85,71837.0
2023-05-24 12:00:00,498.66,501.84,498.65,501.52,42939.0,498.66,501.84,498.65,501.52,42939.0
2023-05-24 13:00:00,501.37,505.77,499.9,504.13,75018.0,501.37,505.77,499.9,504.13,75018.0
2023-05-24 14:00:00,504.25,504.96,502.05,504.1,52237.0,504.25,504.96,502.05,504.1,52237.0
2023-05-24 15:00:00,504.12,506.26,502.28,502.6,90875.0,504.12,506.26,502.28,502.6,90875.0
2023-05-25 09:30:00,523.29,527.74,517.8,526.05,279763.0,523.29,527.74,517.8,526.05,279763.0
2023-05-25 10:00:00,525.48,531.42,523.58,529.79,185814.0,525.48,531.42,523.58,529.79,185814.0
2023-05-25 11:00:00,530.37,532.13,528.01,531.03,254824.0,530.37,532.13,528.01,531.03,254824.0
2023-05-25 12:00:00,531.1,539.0,531.09,536.11,284180.0,531.1,539.0,531.09,536.11,284180.0
2023-05-25 13:00:00,536.11,539.8,535.11,535.77,154702.0,536.11,539.8,535.11,535.77,154702.0
2023-05-25 14:00:00,535.81,538.58,531.46,531.46,153340.0,535.81,538.58,531.46,531.46,153340.0
2023-05-25 15:00:00,531.57,534.68,530.99,531.79,324041.0,531.57,534.68,530.99,531.79,324041.0
2023-05-26 09:30:00,534.64,538.68,531.81,537.83,138893.0,534.64,538.68,531.81,537.83,138893.0
2023-05-26 10:00:00,537.66,548.54,536.35,547.09,313358.0,537.66,548.54,536.35,547.09,313358.0
2023-05-26 11:00:00,547.11,549.56,545.42,547.97,252377.0,547.11,549.56,545.42,547.97,252377.0
2023-05-26 12:00:00,548.07,548.07,539.7,542.71,156895.0,548.07,548.07,539.7,542.71,156895.0
2023-05-26 13:00:00,542.66,543.04,537.62,539.11,69470.0,542.66,543.04,537.62,539.11,69470.0
2023-05-26 14:00:00,539.11,541.51,537.61,540.04,94809.0,539.11,541.51,537.61,540.04,94809.0
2023-05-26 15:00:00,540.04,540.8,537.13,537.49,154948.0,540.04,540.8,537.13,537.49,154948.0
2023-05-30 09:30:00,548.0,556.58,545.23,545.64,233007.0,548.0,556.58,545.23,545.64,233007.0
2023-05-30 10:00:00,545.57,550.49,544.37,545.91,139623.0,545.57,550.49,544.37,545.91,139623.0
2023-05-30 11:00:00,546.19,551.66,546.14,550.71,156939.0,546.19,551.66,546.14,550.71,156939.0
2023-05-30 12:00:00,550.44,550.71,546.27,549.23,100716.0,550.44,550.71,546.27,549.23,100716.0
2023-05-30 13:00:00,549.27,550.0,547.45,548.19,101679.0,549.27,550.0,547.45,548.19,101679.0
2023-05-30 14:00:00,548.2,551.15,545.42,549.94,115855.0,548.2,551.15,545.42,549.94,115855.0
2023-05-30 15:00:00,549.98,550.51,548.2,549.23,180845.0,549.98,550.51,548.2,549.23,180845.0
2023-05-31 09:30:00,539.33,548.26,538.61,543.49,145304.0,539.33,548.26,538.61,543.49,145304.0
2023-05-31 10:00:00,543.15,543.94,533.79,536.59,224937.0,543.15,543.94,533.79,536.59,224937.0
2023-05-31 11:00:00,536.91,539.57,535.18,537.89,92583.0,536.91,539.57,535.18,537.89,92583.0
2023-05-31 12:00:00,538.03,539.36,536.19,537.17,42336.0,538.03,539.36,536.19,537.17,42336.0
2023-05-31 13:00:00,536.95,542.62,536.76,542.0,64078.0,536.95,542.62,536.76,542.0,64078.0
2023-05-31 14:00:00,542.26,543.24,540.47,542.56,103108.0,542.26,543.24,540.47,542.56,103108.0
2023-05-31 15:00:00,542.93,546.19,541.55,544.91,245780.0,542.93,546.19,541.55,544.91,245780.0
2023-06-01 09:30:00,534.8,540.98,532.02,539.96,98684.0,534.8,540.98,532.02,539.96,98684.0
2023-06-01 10:00:00,540.57,545.52,538.3,542.02,96312.0,540.57,545.52,538.3,542.02,96312.0
2023-06-01 11:00:00,542.05,546.16,541.16,545.58,64058.0,542.05,546.16,541.16,545.58,64058.0
2023-06-01 12:00:00,545.36,547.52,545.36,546.36,51483.0,545.36,547.52,545.36,546.36,51483.0
2023-06-01 13:00:00,546.42,548.16,544.81,548.11,54466.0,546.42,548.16,544.81,548.11,54466.0
2023-06-01 14:00:00,548.26,549.53,547.47,549.37,76853.0,548.26,549.53,547.47,549.37,76853.0
2023-06-01 15:00:00,549.11,550.62,542.73,542.96,234418.0,549.11,550.62,542.73,542.96,234418.0
2023-06-02 09:30:00,546.0,554.44,543.68,544.02,138829.0,546.0,554.44,543.68,544.02,138829.0
2023-06-02 10:00:00,544.13,548.7,541.28,547.43,109919.0,544.13,548.7,541.28,547.43,109919.0
2023-06-02 11:00:00,547.87,550.07,547.02,549.59,56367.0,547.87,550.07,547.02,549.59,56367.0
2023-06-02 12:00:00,549.78,551.6,548.88,550.99,44212.0,549.78,551.6,548.88,550.99,44212.0
2023-06-02 13:00:00,550.8,551.55,548.85,548.99,67421.0,550.8,551.55,548.85,548.99,67421.0
2023-06-02 14:00:00,548.92,549.4,545.69,548.63,52752.0,548.92,549.4,545.69,548.63,52752.0
2023-06-02 15:00:00,549.01,549.23,548.04,548.04,143065.0,549.01,549.23,548.04,548.04,143065.0
2023-06-05 09:30:00,548.08,548.13,542.37,546.84,65890.0,548.08,548.13,542.37,546.84,65890.0
2023-06-05 10:00:00,546.99,552.33,544.03,552.33,134763.0,546.99,552.33,544.03,552.33,134763.0
2023-06-05 11:00:00,551.92,554.41,549.32,552.56,70894.0,551.92,554.41,549.32,552.56,70894.0
2023-06-05 12:00:00,552.31,556.94,552.12,556.83,64357.0,552.31,556.94,552.12,556.83,64357.0
2023-06-05 13:00:00,556.36,557.79,555.43,556.64,83886.0,556.36,557.79,555.43,556.64,83886.0
2023-06-05 14:00:00,556.63,557.97,553.36,557.75,106919.0,556.63,557.97,553.36,557.75,106919.0
2023-06-05 15:00:00,557.75,559.86,556.7,556.7,200172.0,557.75,559.86,556.7,556.7,200172.0
2023-06-06 09:30:00,556.5,563.63,555.18,560.85,96721.0,556.5,563.63,555.18,560.85,96721.0
2023-06-06 10:00:00,561.33,562.35,556.03,556.94,138849.0,561.33,562.35,556.03,556.94,138849.0
2023-06-06 11:00:00,556.86,562.95,556.86,562.75,108255.0,556.86,562.95,556.86,562.75,108255.0
2023-06-06 12:00:00,562.77,563.14,558.07,558.22,89251.0,562.77,563.14,558.07,558.22,89251.0
2023-06-06 13:00:00,558.26,558.79,556.46,557.11,54042.0,558.26,558.79,556.46,557.11,54042.0
2023-06-06 14:00:00,557.39,559.96,557.16,558.67,78932.0,557.39,559.96,557.16,558.67,78932.0
2023-06-06 15:00:00,558.67,560.41,555.7,555.79,238296.0,558.67,560.41,555.7,555.79,238296.0
2023-06-07 09:30:00,555.55,557.82,545.95,547.5,152633.0,555.55,557.82,545.95,547.5,152633.0
2023-06-07 10:00:00,547.42,548.12,532.22,539.48,440180.0,547.42,548.12,532.22,539.48,440180.0
2023-06-07 11:00:00,539.45,541.29,534.38,535.11,154795.0,539.45,541.29,534.38,535.11,154795.0
2023-06-07 12:00:00,534.98,536.44,530.25,530.4,124255.0,534.98,536.44,530.25,530.4,124255.0
2023-06-07 13:00:00,530.52,532.98,529.59,531.9,150952.0,530.52,532.98,529.59,531.9,150952.0
2023-06-07 14:00:00,531.82,533.01,530.4,531.31,82190.0,531.82,533.01,530.4,531.31,82190.0
2023-06-07 15:00:00,531.44,532.05,527.24,528.32,222567.0,531.44,532.05,527.24,528.32,222567.0
2023-06-08 09:30:00,529.59,534.99,526.11,528.51,111288.0,529.59,534.99,526.11,528.51,111288.0
2023-06-08 10:00:00,530.95,538.22,530.17,538.16,171509.0,530.95,538.22,530.17,538.16,171509.0
2023-06-08 11:00:00,538.01,541.15,537.75,540.28,122693.0,538.01,541.15,537.75,540.28,122693.0
2023-06-08 12:00:00,540.05,541.45,537.24,537.97,55653.0,540.05,541.45,537.24,537.97,55653.0
2023-06-08 13:00:00,538.13,539.21,533.82,534.6,63146.0,538.13,539.21,533.82,534.6,63146.0
2023-06-08 14:00:00,534.81,539.03,534.37,538.48,60209.0,534.81,539.03,534.37,538.48,60209.0
2023-06-08 15:00:00,538.51,539.89,534.78,535.22,162670.0,538.51,539.89,534.78,535.22,162670.0
2023-06-09 09:30:00,538.24,545.0,538.24,543.22,67690.0,538.24,545.0,538.24,543.22,67690.0
2023-06-09 10:00:00,543.55,544.25,535.0,537.05,174715.0,543.55,544.25,535.0,537.05,174715.0
2023-06-09 11:00:00,536.85,539.02,532.44,533.14,78701.0,536.85,539.02,532.44,533.14,78701.0
2023-06-09 12:00:00,532.82,534.71,531.54,532.67,41496.0,532.82,534.71,531.54,532.67,41496.0
2023-06-09 13:00:00,532.84,535.56,532.28,535.0,49611.0,532.84,535.56,532.28,535.0,49611.0
2023-06-09 14:00:00,535.02,535.22,531.54,535.02,68023.0,535.02,535.22,531.54,535.02,68023.0
2023-06-09 15:00:00,535.01,535.36,533.3,534.02,163461.0,535.01,535.36,533.3,534.02,163461.0
2023-06-12 09:30:00,539.02,540.84,533.59,535.8,107242.0,539.02,540.84,533.59,535.8,107242.0
2023-06-12 10:00:00,535.44,537.57,532.13,535.71,102981.0,535.44,537.57,532.13,535.71,102981.0
2023-06-12 11:00:00,535.77,539.89,535.37,539.85,35946.0,535.77,539.89,535.37,539.85,35946.0
2023-06-12 12:00:00,539.97,539.97,537.14,538.6,67494.0,539.97,539.97,537.14,538.6,67494.0
2023-06-12 13:00:00,538.9,542.79,538.5,542.4,53910.0,538.9,542.79,538.5,542.4,53910.0
2023-06-12 14:00:00,542.2,545.41,541.56,545.27,64951.0,542.2,545.41,541.56,545.27,64951.0
2023-06-12 15:00:00,544.93,546.9,544.39,546.49,179200.0,544.93,546.9,544.39,546.49,179200.0
2023-06-13 09:30:00,556.0,559.59,550.5,550.8,188384.0,556.0,559.59,550.5,550.8,188384.0
2023-06-13 10:00:00,550.7,554.91,549.27,553.19,118448.0,550.7,554.91,549.27,553.19,118448.0
2023-06-13 11:00:00,552.45,554.14,551.25,551.42,47294.0,552.45,554.14,551.25,551.42,47294.0
2023-06-13 12:00:00,551.29,554.21,550.28,552.31,59859.0,551.29,554.21,550.28,552.31,59859.0
2023-06-13 13:00:00,552.59,553.49,550.62,552.39,33812.0,552.59,553.49,550.62,552.39,33812.0
2023-06-13 14:00:00,552.43,553.2,549.5,552.88,53774.0,552.43,553.2,549.5,552.88,53774.0
2023-06-13 15:00:00,552.94,555.63,552.08,554.78,132442.0,552.94,555.63,552.08,554.78,132442.0
2023-06-14 09:30:00,554.95,560.79,554.0,559.97,102172.0,554.95,560.79,554.0,559.97,102172.0
2023-06-14 10:00:00,559.67,562.32,558.92,561.01,75260.0,559.67,562.32,558.92,561.01,75260.0
2023-06-14 11:00:00,560.97,565.42,559.91,564.1,66204.0,560.97,565.42,559.91,564.1,66204.0
2023-06-14 12:00:00,564.0,566.24,562.5,566.23,36380.0,564.0,566.24,562.5,566.23,36380.0
2023-06-14 13:00:00,566.04,567.36,564.39,566.12,65340.0,566.04,567.36,564.39,566.12,65340.0
2023-06-14 14:00:00,565.5,566.05,558.6,564.66,117495.0,565.5,566.05,558.6,564.66,117495.0
2023-06-14 15:00:00,565.07,567.98,562.55,567.31,140261.0,565.07,567.98,562.55,567.31,140261.0
2023-06-15 09:30:00,563.05,568.48,562.11,566.88,84065.0,563.05,568.48,562.11,566.88,84065.0
2023-06-15 10:00:00,566.97,570.62,565.67,568.75,106621.0,566.97,570.62,565.67,568.75,106621.0
2023-06-15 11:00:00,568.65,573.76,567.81,573.74,53102.0,568.65,573.76,567.81,573.74,53102.0
2023-06-15 12:00:00,573.74,575.47,571.51,573.68,74273.0,573.74,575.47,571.51,573.68,74273.0
2023-06-15 13:00:00,574.09,575.37,571.53,574.89,53954.0,574.09,575.37,571.53,574.89,53954.0
2023-06-15 14:00:00,574.86,575.68,570.96,574.83,94913.0,574.86,575.68,570.96,574.83,94913.0
2023-06-15 15:00:00,574.81,576.68,573.0,574.48,168460.0,574.81,576.68,573.0,574.48,168460.0
2023-06-16 09:30:00,574.37,574.65,567.4,569.59,342264.0,574.37,574.65,567.4,569.59,342264.0
2023-06-16 10:00:00,570.19,572.72,567.25,572.09,115371.0,570.19,572.72,567.25,572.09,115371.0
2023-06-16 11:00:00,571.98,573.71,568.7,571.25,43534.0,571.98,573.71,568.7,571.25,43534.0
2023-06-16 12:00:00,571.24,571.58,568.42,570.5,81491.0,571.24,571.58,568.42,570.5,81491.0
2023-06-16 13:00:00,570.46,571.0,568.51,569.84,35605.0,570.46,571.0,568.51,569.84,35605.0
2023-06-16 14:00:00,570.0,570.0,566.57,567.13,52015.0,570.0,570.0,566.57,567.13,52015.0
2023-06-16 15:00:00,567.06,568.07,564.95,565.79,217439.0,567.06,568.07,564.95,565.79,217439.0
2023-06-20 09:30:00,558.3,569.63,558.3,565.7,61373.0,558.3,569.63,558.3,565.7,61373.0
2023-06-20 10:00:00,565.22,567.55,555.44,557.76,110146.0,565.22,567.55,555.44,557.76,110146.0
2023-06-20 11:00:00,557.54,560.49,556.53,557.21,63516.0,557.54,560.49,556.53,557.21,63516.0
2023-06-20 12:00:00,557.49,561.47,555.82,561.39,40342.0,557.49,561.47,555.82,561.39,40342.0
2023-06-20 13:00:00,561.19,561.71,557.65,557.91,33556.0,561.19,561.71,557.65,557.91,33556.0
2023-06-20 14:00:00,557.94,559.72,557.62,558.22,46355.0,557.94,559.72,557.62,558.22,46355.0
2023-06-20 15:00:00,558.47,561.12,557.01,559.79,156041.0,558.47,561.12,557.01,559.79,156041.0
2023-06-21 09:30:00,557.79,559.65,554.81,556.44,48478.0,557.79,559.65,554.81,556.44,48478.0
2023-06-21 10:00:00,556.44,556.62,546.49,548.51,106479.0,556.44,556.62,546.49,548.51,106479.0
2023-06-21 11:00:00,548.46,551.47,545.59,546.47,88093.0,548.46,551.47,545.59,546.47,88093.0
2023-06-21 12:00:00,546.93,549.96,546.07,547.89,44541.0,546.93,549.96,546.07,547.89,44541.0
2023-06-21 13:00:00,547.56,549.91,546.62,549.35,74274.0,547.56,549.91,546.62,549.35,74274.0
2023-06-21 14:00:00,549.61,550.84,548.9,549.88,66535.0,549.61,550.84,548.9,549.88,66535.0
2023-06-21 15:00:00,549.7,549.98,546.6,546.64,135716.0,549.7,549.98,546.6,546.64,135716.0
2023-06-22 09:30:00,543.22,546.81,539.01,545.43,95797.0,543.22,546.81,539.01,545.43,95797.0
2023-06-22 10:00:00,545.43,548.96,543.52,546.74,90333.0,545.43,548.96,543.52,546.74,90333.0
2023-06-22 11:00:00,546.75,549.33,546.2,548.29,57852.0,546.75,549.33,546.2,548.29,57852.0
2023-06-22 12:00:00,546.93,547.7,545.32,546.56,156038.0,546.93,547.7,545.32,546.56,156038.0
2023-06-22 13:00:00,546.56,546.75,544.46,545.51,48944.0,546.56,546.75,544.46,545.51,48944.0
2023-06-22 14:00:00,545.79,549.3,545.6,548.95,114504.0,545.79,549.3,545.6,548.95,114504.0
2023-06-22 15:00:00,548.48,550.23,547.2,550.09,115686.0,548.48,550.23,547.2,550.09,115686.0
2023-06-23 09:30:00,541.23,544.69,536.88,542.41,64663.0,541.23,544.69,536.88,542.41,64663.0
2023-06-23 10:00:00,542.29,546.65,540.8,544.78,71570.0,542.29,546.65,540.8,544.78,71570.0
2023-06-23 11:00:00,544.96,548.45,543.93,546.83,41416.0,544.96,548.45,543.93,546.83,41416.0
2023-06-23 12:00:00,546.88,550.69,546.58,550.33,44910.0,546.88,550.69,546.58,550.33,44910.0
2023-06-23 13:00:00,550.02,551.64,547.01,547.02,35073.0,550.02,551.64,547.01,547.02,35073.0
2023-06-23 14:00:00,547.32,547.73,545.18,546.31,149463.0,547.32,547.73,545.18,546.31,149463.0
2023-06-23 15:00:00,546.0,547.08,542.83,543.35,187071.0,546.0,547.08,542.83,543.35,187071.0
2023-06-26 09:30:00,541.33,551.13,540.0,550.74,30888.0,541.33,551.13,540.0,550.74,30888.0
2023-06-26 10:00:00,550.6,550.6,545.76,548.31,55238.0,550.6,550.6,545.76,548.31,55238.0
2023-06-26 11:00:00,548.5,548.52,542.0,542.99,80017.0,548.5,548.52,542.0,542.99,80017.0
2023-06-26 12:00:00,542.99,542.99,536.64,540.4,67869.0,542.99,542.99,536.64,540.4,67869.0
2023-06-26 13:00:00,540.43,541.01,538.45,540.32,37426.0,540.43,541.01,538.45,540.32,37426.0
2023-06-26 14:00:00,540.07,542.08,539.65,540.59,54681.0,540.07,542.08,539.65,540.59,54681.0
2023-06-26 15:00:00,540.7,541.5,537.64,538.44,121691.0,540.7,541.5,537.64,538.44,121691.0
2023-06-27 09:30:00,541.14,543.99,539.46,541.86,37763.0,541.14,543.99,539.46,541.86,37763.0
2023-06-27 10:00:00,542.46,543.0,536.4,536.86,44469.0,542.46,543.0,536.4,536.86,44469.0
2023-06-27 11:00:00,537.05,541.38,535.01,541.24,38923.0,537.05,541.38,535.01,541.24,38923.0
2023-06-27 12:00:00,540.98,542.61,540.24,540.6,51782.0,540.98,542.61,540.24,540.6,51782.0
2023-06-27 13:00:00,540.56,544.38,539.87,543.64,84128.0,540.56,544.38,539.87,543.64,84128.0
2023-06-27 14:00:00,544.05,545.08,541.72,543.64,54724.0,544.05,545.08,541.72,543.64,54724.0
2023-06-27 15:00:00,543.65,544.95,539.93,539.96,96600.0,543.65,544.95,539.93,539.96,96600.0
2023-06-28 09:30:00,538.93,548.54,537.3,547.05,65001.0,538.93,548.54,537.3,547.05,65001.0
2023-06-28 10:00:00,547.05,548.38,541.16,546.2,92987.0,547.05,548.38,541.16,546.2,92987.0
2023-06-28 11:00:00,546.23,547.63,541.5,546.21,37128.0,546.23,547.63,541.5,546.21,37128.0
2023-06-28 12:00:00,546.09,548.82,543.9,545.36,63484.0,546.09,548.82,543.9,545.36,63484.0
2023-06-28 13:00:00,544.99,548.08,544.66,546.75,42559.0,544.99,548.08,544.66,546.75,42559.0
2023-06-28 14:00:00,547.23,549.05,546.85,547.36,54691.0,547.23,549.05,546.85,547.36,54691.0
2023-06-28 15:00:00,547.14,549.18,545.61,549.18,126440.0,547.14,549.18,545.61,549.18,126440.0
2023-06-29 09:30:00,549.97,550.74,546.4,548.46,39576.0,549.97,550.74,546.4,548.46,39576.0
2023-06-29 10:00:00,548.46,549.63,542.68,544.81,63810.0,548.46,549.63,542.68,544.81,63810.0
2023-06-29 11:00:00,545.06,550.36,544.41,547.49,76354.0,545.06,550.36,544.41,547.49,76354.0
2023-06-29 12:00:00,547.5,548.84,546.18,546.49,24863.0,547.5,548.84,546.18,546.49,24863.0
2023-06-29 13:00:00,546.91,548.77,546.29,546.85,30367.0,546.91,548.77,546.29,546.85,30367.0
2023-06-29 14:00:00,546.55,547.97,545.64,547.22,34414.0,546.55,547.97,545.64,547.22,34414.0
2023-06-29 15:00:00,547.61,548.81,546.51,548.45,67182.0,547.61,548.81,546.51,548.45,67182.0
2023-06-30 09:30:00,555.79,560.25,554.03,559.46,83807.0,555.79,560.25,554.03,559.46,83807.0
2023-06-30 10:00:00,559.99,563.6,559.33,562.84,80862.0,559.99,563.6,559.33,562.84,80862.0
2023-06-30 11:00:00,562.78,564.47,560.17,561.86,53706.0,562.78,564.47,560.17,561.86,53706.0
2023-06-30 12:00:00,562.73,564.28,562.0,564.26,59348.0,562.73,564.28,562.0,564.26,59348.0
2023-06-30 13:00:00,564.03,566.0,563.05,565.99,81557.0,564.03,566.0,563.05,565.99,81557.0
2023-06-30 14:00:00,566.0,566.63,564.55,565.02,63630.0,566.0,566.63,564.55,565.02,63630.0
2023-06-30 15:00:00,564.98,565.1,561.91,561.94,178247.0,564.98,565.1,561.91,561.94,178247.0
2023-07-03 09:30:00,560.85,564.56,557.7,563.27,51995.0,560.85,564.56,557.7,563.27,51995.0
2023-07-03 10:00:00,561.92,561.95,556.44,557.95,71722.0,561.92,561.95,556.44,557.95,71722.0
2023-07-03 11:00:00,557.5,559.26,556.86,557.08,23732.0,557.5,559.26,556.86,557.08,23732.0
2023-07-03 12:00:00,557.18,562.89,555.94,562.64,59447.0,557.18,562.89,555.94,562.64,59447.0
2023-07-05 09:30:00,556.4,561.53,556.16,559.34,64011.0,556.4,561.53,556.16,559.34,64011.0
2023-07-05 10:00:00,558.41,562.12,558.0,559.77,79007.0,558.41,562.12,558.0,559.77,79007.0
2023-07-05 11:00:00,559.43,561.73,558.84,560.07,67273.0,559.43,561.73,558.84,560.07,67273.0
2023-07-05 12:00:00,560.07,561.48,559.12,560.63,46961.0,560.07,561.48,559.12,560.63,46961.0
2023-07-05 13:00:00,560.79,561.95,559.74,561.62,44409.0,560.79,561.95,559.74,561.62,44409.0
2023-07-05 14:00:00,561.66,565.0,561.23,564.76,84770.0,561.66,565.0,561.23,564.76,84770.0
2023-07-05 15:00:00,564.54,567.23,564.54,565.33,151604.0,564.54,567.23,564.54,565.33,151604.0
2023-07-06 09:30:00,557.0,560.53,554.08,556.39,51770.0,557.0,560.53,554.08,556.39,51770.0
2023-07-06 10:00:00,557.04,557.2,548.43,548.77,83821.0,557.04,557.2,548.43,548.77,83821.0
2023-07-06 11:00:00,548.77,551.6,548.61,550.8,70699.0,548.77,551.6,548.61,550.8,70699.0
2023-07-06 12:00:00,551.11,553.24,550.62,553.17,51572.0,551.11,553.24,550.62,553.17,51572.0
2023-07-06 13:00:00,552.87,554.16,551.96,553.86,31049.0,552.87,554.16,551.96,553.86,31049.0
2023-07-06 14:00:00,554.14,554.91,552.42,554.68,31556.0,554.14,554.91,552.42,554.68,31556.0
2023-07-06 15:00:00,554.7,556.24,553.49,555.84,108816.0,554.7,556.24,553.49,555.84,108816.0
2023-07-07 09:30:00,555.28,563.16,554.86,562.51,63844.0,555.28,563.16,554.86,562.51,63844.0
2023-07-07 10:00:00,562.51,563.3,558.08,560.22,92850.0,562.51,563.3,558.08,560.22,92850.0
2023-07-07 11:00:00,560.3,561.49,558.0,559.56,41565.0,560.3,561.49,558.0,559.56,41565.0
2023-07-07 12:00:00,559.79,562.05,559.3,561.5,45259.0,559.79,562.05,559.3,561.5,45259.0
2023-07-07 13:00:00,561.08,562.19,559.01,560.12,37782.0,561.08,562.19,559.01,560.12,37782.0
2023-07-07 14:00:00,559.94,559.94,557.67,557.8,43065.0,559.94,559.94,557.67,557.8,43065.0
2023-07-07 15:00:00,557.78,557.78,552.78,553.12,102328.0,557.78,557.78,552.78,553.12,102328.0
2023-07-10 09:30:00,553.0,562.29,553.0,560.37,85667.0,553.0,562.29,553.0,560.37,85667.0
2023-07-10 10:00:00,559.52,565.77,559.52,564.04,87159.0,559.52,565.77,559.52,564.04,87159.0
2023-07-10 11:00:00,563.92,565.61,561.97,561.97,104131.0,563.92,565.61,561.97,561.97,104131.0
2023-07-10 12:00:00,561.71,565.06,560.51,564.61,74974.0,561.71,565.06,560.51,564.61,74974.0
2023-07-10 13:00:00,564.3,564.93,562.51,562.91,57395.0,564.3,564.93,562.51,562.91,57395.0
2023-07-10 14:00:00,562.77,565.37,562.22,565.37,48442.0,562.77,565.37,562.22,565.37,48442.0
2023-07-10 15:00:00,565.31,565.85,563.9,565.8,149135.0,565.31,565.85,563.9,565.8,149135.0
2023-07-11 09:30:00,567.21,571.27,560.44,562.75,90125.0,567.21,571.27,560.44,562.75,90125.0
2023-07-11 10:00:00,562.43,565.57,557.53,560.71,130405.0,562.43,565.57,557.53,560.71,130405.0
2023-07-11 11:00:00,560.93,563.37,559.89,563.08,70048.0,560.93,563.37,559.89,563.08,70048.0
2023-07-11 12:00:00,563.21,563.86,560.87,562.52,46501.0,563.21,563.86,560.87,562.52,46501.0
2023-07-11 13:00:00,562.85,562.87,560.73,561.93,36570.0,562.85,562.87,560.73,561.93,36570.0
2023-07-11 14:00:00,561.86,562.55,559.09,562.21,37431.0,561.86,562.55,559.09,562.21,37431.0
2023-07-11 15:00:00,562.37,563.81,560.4,561.43,178577.0,562.37,563.81,560.4,561.43,178577.0
2023-07-12 09:30:00,570.86,570.86,564.92,566.62,65692.0,570.86,570.86,564.92,566.62,65692.0
2023-07-12 10:00:00,566.52,568.58,565.4,565.99,67201.0,566.52,568.58,565.4,565.99,67201.0
2023-07-12 11:00:00,566.35,566.76,557.24,558.3,77322.0,566.35,566.76,557.24,558.3,77322.0
2023-07-12 12:00:00,558.63,562.7,558.62,561.64,44784.0,558.63,562.7,558.62,561.64,44784.0
2023-07-12 13:00:00,561.84,563.12,560.69,561.14,44293.0,561.84,563.12,560.69,561.14,44293.0
2023-07-12 14:00:00,561.38,564.17,560.92,562.08,48632.0,561.38,564.17,560.92,562.08,48632.0
2023-07-12 15:00:00,561.92,563.93,559.37,561.9,193599.0,561.92,563.93,559.37,561.9,193599.0
2023-07-13 09:30:00,566.62,571.27,565.0,571.06,90386.0,566.62,571.27,565.0,571.06,90386.0
2023-07-13 10:00:00,570.66,575.3,570.23,574.87,99991.0,570.66,575.3,570.23,574.87,99991.0
2023-07-13 11:00:00,574.79,576.3,573.05,575.22,49284.0,574.79,576.3,573.05,575.22,49284.0
2023-07-13 12:00:00,575.31,576.09,573.86,574.8,54541.0,575.31,576.09,573.86,574.8,54541.0
2023-07-13 13:00:00,574.77,577.34,574.31,576.14,56589.0,574.77,577.34,574.31,576.14,56589.0
2023-07-13 14:00:00,576.4,579.36,575.82,578.83,69896.0,576.4,579.36,575.82,578.83,69896.0
2023-07-13 15:00:00,579.0,579.44,576.86,577.35,211992.0,579.0,579.44,576.86,577.35,211992.0
2023-07-14 09:30:00,577.0,582.96,576.0,582.0,85353.0,577.0,582.96,576.0,582.0,85353.0
2023-07-14 10:00:00,580.99,584.27,577.2,578.35,76521.0,580.99,584.27,577.2,578.35,76521.0
2023-07-14 11:00:00,578.77,582.07,578.61,581.5,33427.0,578.77,582.07,578.61,581.5,33427.0
2023-07-14 12:00:00,581.74,582.41,579.0,581.58,30124.0,581.74,582.41,579.0,581.58,30124.0
2023-07-14 13:00:00,581.36,582.07,579.97,581.19,34876.0,581.36,582.07,579.97,581.19,34876.0
2023-07-14 14:00:00,581.13,583.53,580.71,581.7,51294.0,581.13,583.53,580.71,581.7,51294.0
2023-07-14 15:00:00,581.89,581.89,579.46,580.8,117281.0,581.89,581.89,579.46,580.8,117281.0
2023-07-17 09:30:00,582.67,586.77,582.0,585.66,48454.0,582.67,586.77,582.0,585.66,48454.0
2023-07-17 10:00:00,585.32,593.53,585.0,592.71,120041.0,585.32,593.53,585.0,592.71,120041.0
2023-07-17 11:00:00,592.72,594.99,590.28,594.32,70844.0,592.72,594.99,590.28,594.32,70844.0
2023-07-17 12:00:00,594.5,594.56,592.11,593.63,39644.0,594.5,594.56,592.11,593.63,39644.0
2023-07-17 13:00:00,593.37,593.73,591.15,593.73,43797.0,593.37,593.73,591.15,593.73,43797.0
2023-07-17 14:00:00,593.49,593.81,592.28,592.68,41006.0,593.49,593.81,592.28,592.68,41006.0
2023-07-17 15:00:00,592.83,594.58,591.22,592.38,127369.0,592.83,594.58,591.22,592.38,127369.0
2023-07-18 09:30:00,589.81,592.0,583.92,588.37,73098.0,589.81,592.0,583.92,588.37,73098.0
2023-07-18 10:00:00,589.52,592.03,587.34,589.34,54966.0,589.52,592.03,587.34,589.34,54966.0
2023-07-18 11:00:00,589.51,597.54,589.07,596.39,87928.0,589.51,597.54,589.07,596.39,87928.0
2023-07-18 12:00:00,595.58,602.0,595.1,597.27,124180.0,595.58,602.0,595.1,597.27,124180.0
2023-07-18 13:00:00,597.38,601.09,597.37,599.83,70942.0,597.38,601.09,597.37,599.83,70942.0
2023-07-18 14:00:00,599.52,600.85,598.92,599.81,46059.0,599.52,600.85,598.92,599.81,46059.0
2023-07-18 15:00:00,599.81,601.34,596.9,596.9,121641.0,599.81,601.34,596.9,596.9,121641.0
2023-07-19 09:30:00,609.0,612.96,602.43,607.43,246373.0,609.0,612.96,602.43,607.43,246373.0
2023-07-19 10:00:00,607.43,609.89,602.18,608.0,146656.0,607.43,609.89,602.18,608.0,146656.0
2023-07-19 11:00:00,608.86,614.36,607.81,608.32,115937.0,608.86,614.36,607.81,608.32,115937.0
2023-07-19 12:00:00,608.19,609.4,600.28,601.66,92253.0,608.19,609.4,600.28,601.66,92253.0
2023-07-19 13:00:00,601.73,603.14,599.54,601.36,71057.0,601.73,603.14,599.54,601.36,71057.0
2023-07-19 14:00:00,601.35,604.32,599.77,604.32,74785.0,601.35,604.32,599.77,604.32,74785.0
2023-07-19 15:00:00,604.33,605.48,603.23,603.23,107368.0,604.33,605.48,603.23,603.23,107368.0
2023-07-20 09:30:00,597.62,600.88,593.19,593.48,76292.0,597.62,600.88,593.19,593.48,76292.0
2023-07-20 10:00:00,593.76,593.96,582.23,586.51,174276.0,593.76,593.96,582.23,586.51,174276.0
2023-07-20 11:00:00,586.34,588.2,584.71,586.04,118877.0,586.34,588.2,584.71,586.04,118877.0
2023-07-20 12:00:00,586.1,586.99,579.35,579.99,102024.0,586.1,586.99,579.35,579.99,102024.0
2023-07-20 13:00:00,579.77,584.15,579.34,582.65,88473.0,579.77,584.15,579.34,582.65,88473.0
2023-07-20 14:00:00,582.34,582.34,577.83,577.84,42493.0,582.34,582.34,577.83,577.84,42493.0
2023-07-20 15:00:00,578.01,580.54,575.78,578.56,170608.0,578.01,580.54,575.78,578.56,170608.0
2023-07-21 09:30:00,590.65,593.01,586.07,589.0,65861.0,590.65,593.01,586.07,589.0,65861.0
2023-07-21 10:00:00,588.92,588.93,581.25,585.87,46624.0,588.92,588.93,581.25,585.87,46624.0
2023-07-21 11:00:00,585.97,589.57,584.92,586.68,40245.0,585.97,589.57,584.92,586.68,40245.0
2023-07-21 12:00:00,587.1,587.1,582.97,583.92,34551.0,587.1,587.1,582.97,583.92,34551.0
2023-07-21 13:00:00,583.9,586.36,583.49,585.41,38573.0,583.9,586.36,583.49,585.41,38573.0
2023-07-21 14:00:00,585.36,585.7,583.05,583.64,33739.0,585.36,585.7,583.05,583.64,33739.0
2023-07-21 15:00:00,583.37,583.56,581.0,581.81,76053.0,583.37,583.56,581.0,581.81,76053.0
2023-07-24 09:30:00,586.5,587.22,576.05,578.28,55415.0,586.5,587.22,576.05,578.28,55415.0
2023-07-24 10:00:00,578.23,584.44,577.72,581.42,56583.0,578.23,584.44,577.72,581.42,56583.0
2023-07-24 11:00:00,581.87,582.09,577.39,578.74,42109.0,581.87,582.09,577.39,578.74,42109.0
2023-07-24 12:00:00,579.2,579.78,577.19,577.79,38561.0,579.2,579.78,577.19,577.79,38561.0
2023-07-24 13:00:00,577.65,580.15,577.08,578.75,23510.0,577.65,580.15,577.08,578.75,23510.0
2023-07-24 14:00:00,578.68,579.33,577.3,578.51,38974.0,578.68,579.33,577.3,578.51,38974.0
2023-07-24 15:00:00,578.57,579.75,577.57,578.07,160880.0,578.57,579.75,577.57,578.07,160880.0
2023-07-25 09:30:00,579.0,585.56,579.0,583.58,48976.0,579.0,585.56,579.0,583.58,48976.0
2023-07-25 10:00:00,583.29,585.37,579.51,581.35,96060.0,583.29,585.37,579.51,581.35,96060.0
2023-07-25 11:00:00,581.34,583.99,581.17,582.96,84447.0,581.34,583.99,581.17,582.96,84447.0
2023-07-25 12:00:00,582.87,585.66,582.3,585.6,48139.0,582.87,585.66,582.3,585.6,48139.0
2023-07-25 13:00:00,585.41,587.64,584.65,585.73,52465.0,585.41,587.64,584.65,585.73,52465.0
2023-07-25 14:00:00,585.73,586.93,584.45,584.58,60411.0,585.73,586.93,584.45,584.58,60411.0
2023-07-25 15:00:00,584.59,585.44,582.13,582.36,133805.0,584.59,585.44,582.13,582.36,133805.0
2023-07-26 09:30:00,573.92,582.76,571.21,582.24,108300.0,573.92,582.76,571.21,582.24,108300.0
2023-07-26 10:00:00,581.61,585.09,576.39,576.58,113939.0,581.61,585.09,576.39,576.58,113939.0
2023-07-26 11:00:00,576.28,578.9,574.64,577.31,95766.0,576.28,578.9,574.64,577.31,95766.0
2023-07-26 12:00:00,577.34,578.15,574.89,575.74,107743.0,577.34,578.15,574.89,575.74,107743.0
2023-07-26 13:00:00,575.72,579.2,575.71,577.04,82484.0,575.72,579.2,575.71,577.04,82484.0
2023-07-26 14:00:00,577.0,581.59,575.89,578.34,121716.0,577.0,581.59,575.89,578.34,121716.0
2023-07-26 15:00:00,578.73,579.27,574.25,577.46,278393.0,578.73,579.27,574.25,577.46,278393.0
2023-07-27 09:30:00,598.0,600.66,568.49,568.88,444246.0,598.0,600.66,568.49,568.88,444246.0
2023-07-27 10:00:00,568.79,570.91,563.01,565.79,284865.0,568.79,570.91,563.01,565.79,284865.0
2023-07-27 11:00:00,566.06,566.46,561.51,563.76,179862.0,566.06,566.46,561.51,563.76,179862.0
2023-07-27 12:00:00,563.54,568.27,563.05,565.5,116781.0,563.54,568.27,563.05,565.5,116781.0
2023-07-27 13:00:00,565.71,566.75,560.02,564.74,148351.0,565.71,566.75,560.02,564.74,148351.0
2023-07-27 14:00:00,564.45,565.18,559.0,559.36,117921.0,564.45,565.18,559.0,559.36,117921.0
2023-07-27 15:00:00,559.05,560.83,556.71,559.89,334667.0,559.05,560.83,556.71,559.89,334667.0
2023-07-28 09:30:00,567.54,568.9,563.32,564.98,124150.0,567.54,568.9,563.32,564.98,124150.0
2023-07-28 10:00:00,564.99,566.3,559.37,562.17,182381.0,564.99,566.3,559.37,562.17,182381.0
2023-07-28 11:00:00,562.34,565.64,561.8,565.19,212397.0,562.34,565.64,561.8,565.19,212397.0
2023-07-28 12:00:00,565.24,568.32,564.49,567.72,105838.0,565.24,568.32,564.49,567.72,105838.0
2023-07-28 13:00:00,567.84,568.56,564.9,567.81,83201.0,567.84,568.56,564.9,567.81,83201.0
2023-07-28 14:00:00,567.99,568.45,566.51,568.0,72653.0,567.99,568.45,566.51,568.0,72653.0
2023-07-28 15:00:00,568.23,569.68,565.62,569.68,337343.0,568.23,569.68,565.62,569.68,337343.0
2023-07-31 09:30:00,573.82,582.36,573.0,577.61,187893.0,573.82,582.36,573.0,577.61,187893.0
2023-07-31 10:00:00,578.01,579.99,573.8,576.89,127863.0,578.01,579.99,573.8,576.89,127863.0
2023-07-31 11:00:00,576.81,580.78,575.36,580.7,129319.0,576.81,580.78,575.36,580.7,129319.0
2023-07-31 12:00:00,580.53,581.51,578.8,580.31,109438.0,580.53,581.51,578.8,580.31,109438.0
2023-07-31 13:00:00,580.19,582.24,579.16,581.2,57243.0,580.19,582.24,579.16,581.2,57243.0
2023-07-31 14:00:00,581.37,583.65,580.75,582.79,70111.0,581.37,583.65,580.75,582.79,70111.0
2023-07-31 15:00:00,582.67,583.29,580.01,583.14,125231.0,582.67,583.29,580.01,583.14,125231.0
2023-08-01 09:30:00,578.24,583.63,575.21,580.0,56202.0,578.24,583.63,575.21,580.0,56202.0
2023-08-01 10:00:00,580.39,589.95,579.35,589.43,82496.0,580.39,589.95,579.35,589.43,82496.0
2023-08-01 11:00:00,589.26,590.85,587.48,590.06,72472.0,589.26,590.85,587.48,590.06,72472.0
2023-08-01 12:00:00,590.0,590.29,588.4,589.86,50007.0,590.0,590.29,588.4,589.86,50007.0
2023-08-01 13:00:00,589.92,590.16,587.54,589.57,42175.0,589.92,590.16,587.54,589.57,42175.0
2023-08-01 14:00:00,589.75,591.0,588.95,590.62,47026.0,589.75,591.0,588.95,590.62,47026.0
2023-08-01 15:00:00,590.75,591.5,589.3,590.72,126968.0,590.75,591.5,589.3,590.72,126968.0
2023-08-02 09:30:00,579.89,580.0,576.43,578.19,95217.0,579.89,580.0,576.43,578.19,95217.0
2023-08-02 10:00:00,578.0,582.86,570.84,572.95,162340.0,578.0,582.86,570.84,572.95,162340.0
2023-08-02 11:00:00,573.32,573.7,564.42,564.43,142491.0,573.32,573.7,564.42,564.43,142491.0
2023-08-02 12:00:00,564.7,567.4,561.84,567.13,110064.0,564.7,567.4,561.84,567.13,110064.0
2023-08-02 13:00:00,567.36,568.08,563.62,564.62,108357.0,567.36,568.08,563.62,564.62,108357.0
2023-08-02 14:00:00,564.64,566.47,564.11,564.38,82521.0,564.64,566.47,564.11,564.38,82521.0
2023-08-02 15:00:00,564.37,564.57,561.05,563.15,255177.0,564.37,564.57,561.05,563.15,255177.0
2023-08-03 09:30:00,557.97,562.49,556.0,560.14,94094.0,557.97,562.49,556.0,560.14,94094.0
2023-08-03 10:00:00,560.24,562.51,556.21,558.62,84252.0,560.24,562.51,556.21,558.62,84252.0
2023-08-03 11:00:00,559.01,562.45,558.82,559.62,55651.0,559.01,562.45,558.82,559.62,55651.0
2023-08-03 12:00:00,559.49,560.36,557.86,558.74,33862.0,559.49,560.36,557.86,558.74,33862.0
2023-08-03 13:00:00,558.89,561.3,558.0,559.75,36121.0,558.89,561.3,558.0,559.75,36121.0
2023-08-03 14:00:00,559.6,562.07,558.65,560.84,34811.0,559.6,562.07,558.65,560.84,34811.0
2023-08-03 15:00:00,561.24,561.24,559.54,560.4,88661.0,561.24,561.24,559.54,560.4,88661.0
2023-08-04 09:30:00,564.4,564.98,553.29,554.23,183452.0,564.4,564.98,553.29,554.23,183452.0
2023-08-04 10:00:00,554.19,558.07,550.01,556.48,150891.0,554.19,558.07,550.01,556.48,150891.0
2023-08-04 11:00:00,556.86,559.76,556.31,558.72,105728.0,556.86,559.76,556.31,558.72,105728.0
2023-08-04 12:00:00,558.97,559.33,557.14,557.63,71447.0,558.97,559.33,557.14,557.63,71447.0
2023-08-04 13:00:00,557.86,558.01,555.04,555.7,88860.0,557.86,558.01,555.04,555.7,88860.0
2023-08-04 14:00:00,555.38,555.45,550.6,552.03,113307.0,555.38,555.45,550.6,552.03,113307.0
2023-08-04 15:00:00,552.05,553.22,550.42,551.71,129748.0,552.05,553.22,550.42,551.71,129748.0
2023-08-07 09:30:00,555.36,556.91,549.53,552.77,84755.0,555.36,556.91,549.53,552.77,84755.0
2023-08-07 10:00:00,552.48,556.64,550.37,551.34,110994.0,552.48,556.64,550.37,551.34,110994.0
2023-08-07 11:00:00,551.2,554.34,549.96,553.85,94469.0,551.2,554.34,549.96,553.85,94469.0
2023-08-07 12:00:00,553.85,554.06,550.32,551.67,63342.0,553.85,554.06,550.32,551.67,63342.0
2023-08-07 13:00:00,551.54,552.42,549.06,552.42,69423.0,551.54,552.42,549.06,552.42,69423.0
2023-08-07 14:00:00,552.29,553.31,551.23,552.68,56692.0,552.29,553.31,551.23,552.68,56692.0
2023-08-07 15:00:00,553.04,555.49,552.8,555.05,188686.0,553.04,555.49,552.8,555.05,188686.0
2023-08-08 09:30:00,546.99,548.62,541.75,547.07,93238.0,546.99,548.62,541.75,547.07,93238.0
2023-08-08 10:00:00,547.07,549.13,544.44,545.32,73062.0,547.07,549.13,544.44,545.32,73062.0
2023-08-08 11:00:00,544.92,549.81,544.72,546.92,76416.0,544.92,549.81,544.72,546.92,76416.0
2023-08-08 12:00:00,546.8,552.36,546.8,550.99,61738.0,546.8,552.36,546.8,550.99,61738.0
2023-08-08 13:00:00,551.15,552.63,549.74,551.21,52309.0,551.15,552.63,549.74,551.21,52309.0
2023-08-08 14:00:00,550.78,552.32,548.68,551.76,56451.0,550.78,552.32,548.68,551.76,56451.0
2023-08-08 15:00:00,551.64,553.76,550.67,552.61,89170.0,551.64,553.76,550.67,552.61,89170.0
2023-08-09 09:30:00,551.52,555.0,551.3,552.2,28657.0,551.52,555.0,551.3,552.2,28657.0
2023-08-09 10:00:00,552.32,553.72,545.59,545.6,63712.0,552.32,553.72,545.59,545.6,63712.0
2023-08-09 11:00:00,545.16,548.24,545.1,548.07,58021.0,545.16,548.24,545.1,548.07,58021.0
2023-08-09 12:00:00,548.25,551.73,548.21,550.5,61971.0,548.25,551.73,548.21,550.5,61971.0
2023-08-09 13:00:00,550.05,554.05,549.89,552.24,54653.0,550.05,554.05,549.89,552.24,54653.0
2023-08-09 14:00:00,552.17,555.0,551.89,553.47,41166.0,552.17,555.0,551.89,553.47,41166.0
2023-08-09 15:00:00,553.47,553.63,548.87,550.49,137026.0,553.47,553.63,548.87,550.49,137026.0
2023-08-10 09:30:00,557.83,564.81,556.58,564.65,65480.0,557.83,564.81,556.58,564.65,65480.0
2023-08-10 10:00:00,565.0,566.07,560.54,561.29,203749.0,565.0,566.07,560.54,561.29,203749.0
2023-08-10 11:00:00,561.0,561.01,553.86,554.94,78352.0,561.0,561.01,553.86,554.94,78352.0
2023-08-10 12:00:00,554.9,559.21,553.79,556.39,58568.0,554.9,559.21,553.79,556.39,58568.0
2023-08-10 13:00:00,556.14,557.63,550.14,551.0,62556.0,556.14,557.63,550.14,551.0,62556.0
2023-08-10 14:00:00,551.11,556.1,551.11,556.09,57094.0,551.11,556.1,551.11,556.09,57094.0
2023-08-10 15:00:00,556.01,556.91,552.74,555.04,100890.0,556.01,556.91,552.74,555.04,100890.0
2023-08-11 09:30:00,550.77,556.0,550.01,554.96,38708.0,550.77,556.0,550.01,554.96,38708.0
2023-08-11 10:00:00,555.98,557.31,553.49,555.25,33468.0,555.98,557.31,553.49,555.25,33468.0
2023-08-11 11:00:00,555.71,556.98,554.58,556.96,39211.0,555.71,556.98,554.58,556.96,39211.0
2023-08-11 12:00:00,556.84,557.13,555.01,556.04,23652.0,556.84,557.13,555.01,556.04,23652.0
2023-08-11 13:00:00,556.08,557.29,555.18,555.93,24742.0,556.08,557.29,555.18,555.93,24742.0
2023-08-11 14:00:00,555.86,557.63,555.29,557.59,22188.0,555.86,557.63,555.29,557.59,22188.0
2023-08-11 15:00:00,557.57,558.57,556.58,557.53,131744.0,557.57,558.57,556.58,557.53,131744.0
2023-08-14 09:30:00,551.94,559.3,550.76,559.25,64514.0,551.94,559.3,550.76,559.25,64514.0
2023-08-14 10:00:00,559.04,566.4,559.04,565.21,79544.0,559.04,566.4,559.04,565.21,79544.0
2023-08-14 11:00:00,565.61,566.75,563.07,565.34,41590.0,565.61,566.75,563.07,565.34,41590.0
2023-08-14 12:00:00,564.84,565.92,563.13,565.43,30868.0,564.84,565.92,563.13,565.43,30868.0
2023-08-14 13:00:00,565.28,566.7,564.96,565.4,25338.0,565.28,566.7,564.96,565.4,25338.0
2023-08-14 14:00:00,565.41,565.69,563.97,564.86,47404.0,565.41,565.69,563.97,564.86,47404.0
2023-08-14 15:00:00,565.09,566.5,564.11,566.38,87638.0,565.09,566.5,564.11,566.38,87638.0
2023-08-15 09:30:00,567.49,573.98,566.76,570.38,115137.0,567.49,573.98,566.76,570.38,115137.0
2023-08-15 10:00:00,570.61,570.68,565.0,566.2,70273.0,570.61,570.68,565.0,566.2,70273.0
2023-08-15 11:00:00,565.64,568.86,565.64,567.8,41153.0,565.64,568.86,565.64,567.8,41153.0
2023-08-15 12:00:00,567.98,568.39,566.11,567.0,20229.0,567.98,568.39,566.11,567.0,20229.0
2023-08-15 13:00:00,567.0,568.5,565.32,566.2,27691.0,567.0,568.5,565.32,566.2,27691.0
2023-08-15 14:00:00,565.88,565.91,562.78,563.17,26696.0,565.88,565.91,562.78,563.17,26696.0
2023-08-15 15:00:00,562.87,563.17,558.46,559.34,93310.0,562.87,563.17,558.46,559.34,93310.0
2023-08-16 09:30:00,557.0,559.82,555.38,557.82,29194.0,557.0,559.82,555.38,557.82,29194.0
2023-08-16 10:00:00,557.5,560.98,556.73,560.13,26885.0,557.5,560.98,556.73,560.13,26885.0
2023-08-16 11:00:00,559.96,560.67,556.37,556.57,26937.0,559.96,560.67,556.37,556.57,26937.0
2023-08-16 12:00:00,556.63,557.27,553.87,554.5,36561.0,556.63,557.27,553.87,554.5,36561.0
2023-08-16 13:00:00,554.51,554.51,552.01,553.55,53223.0,554.51,554.51,552.01,553.55,53223.0
2023-08-16 14:00:00,553.31,555.59,550.22,554.39,133496.0,553.31,555.59,550.22,554.39,133496.0
2023-08-16 15:00:00,554.4,554.4,548.27,549.36,180122.0,554.4,554.4,548.27,549.36,180122.0
2023-08-17 09:30:00,550.45,552.05,541.59,543.25,94080.0,550.45,552.05,541.59,543.25,94080.0
2023-08-17 10:00:00,543.25,546.09,542.41,545.33,93261.0,543.25,546.09,542.41,545.33,93261.0
2023-08-17 11:00:00,544.85,546.03,544.08,545.88,55093.0,544.85,546.03,544.08,545.88,55093.0
2023-08-17 12:00:00,545.96,548.08,544.95,547.81,37869.0,545.96,548.08,544.95,547.81,37869.0
2023-08-17 13:00:00,547.98,548.15,545.13,546.35,48404.0,547.98,548.15,545.13,546.35,48404.0
2023-08-17 14:00:00,546.15,546.5,542.98,543.35,39339.0,546.15,546.5,542.98,543.35,39339.0
2023-08-17 15:00:00,543.18,544.79,540.71,543.45,126270.0,543.18,544.79,540.71,543.45,126270.0
2023-08-18 09:30:00,533.96,542.27,532.54,540.0,86343.0,533.96,542.27,532.54,540.0,86343.0
2023-08-18 10:00:00,539.95,541.96,537.27,539.99,53248.0,539.95,541.96,537.27,539.99,53248.0
2023-08-18 11:00:00,540.32,541.67,538.75,541.42,50617.0,540.32,541.67,538.75,541.42,50617.0
2023-08-18 12:00:00,541.44,542.1,539.53,540.33,28079.0,541.44,542.1,539.53,540.33,28079.0
2023-08-18 13:00:00,540.2,541.58,538.78,541.39,30867.0,540.2,541.58,538.78,541.39,30867.0
2023-08-18 14:00:00,541.4,542.88,540.16,542.07,28569.0,541.4,542.88,540.16,542.07,28569.0
2023-08-18 15:00:00,541.74,543.4,540.55,541.56,75203.0,541.74,543.4,540.55,541.56,75203.0
2023-08-21 09:30:00,542.86,549.77,542.55,549.77,40518.0,542.86,549.77,542.55,549.77,40518.0
2023-08-21 10:00:00,549.77,553.7,547.83,550.35,68648.0,549.77,553.7,547.83,550.35,68648.0
2023-08-21 11:00:00,550.28,551.27,546.82,547.56,50372.0,550.28,551.27,546.82,547.56,50372.0
2023-08-21 12:00:00,548.02,552.99,547.17,552.81,33222.0,548.02,552.99,547.17,552.81,33222.0
2023-08-21 13:00:00,552.76,554.76,551.95,553.77,27374.0,552.76,554.76,551.95,553.77,27374.0
2023-08-21 14:00:00,553.87,554.58,552.25,553.53,34951.0,553.87,554.58,552.25,553.53,34951.0
2023-08-21 15:00:00,553.61,555.31,552.72,555.0,156270.0,553.61,555.31,552.72,555.0,156270.0
2023-08-22 09:30:00,559.62,564.25,559.62,560.0,81206.0,559.62,564.25,559.62,560.0,81206.0
2023-08-22 10:00:00,560.17,561.64,556.3,560.34,89968.0,560.17,561.64,556.3,560.34,89968.0
2023-08-22 11:00:00,560.18,561.69,558.83,560.01,24656.0,560.18,561.69,558.83,560.01,24656.0
2023-08-22 12:00:00,559.99,561.97,558.37,561.01,32108.0,559.99,561.97,558.37,561.01,32108.0
2023-08-22 13:00:00,561.31,561.5,559.95,561.08,65903.0,561.31,561.5,559.95,561.08,65903.0
2023-08-22 14:00:00,560.9,563.2,559.93,563.14,33208.0,560.9,563.2,559.93,563.14,33208.0
2023-08-22 15:00:00,563.29,564.01,560.91,562.17,95446.0,563.29,564.01,560.91,562.17,95446.0
2023-08-23 09:30:00,564.47,568.0,562.0,567.6,71116.0,564.47,568.0,562.0,567.6,71116.0
2023-08-23 10:00:00,567.45,573.32,566.55,572.86,77757.0,567.45,573.32,566.55,572.86,77757.0
2023-08-23 11:00:00,572.88,576.97,572.48,575.27,110511.0,572.88,576.97,572.48,575.27,110511.0
2023-08-23 12:00:00,575.45,576.49,574.51,574.51,62732.0,575.45,576.49,574.51,574.51,62732.0
2023-08-23 13:00:00,574.3,576.87,574.22,575.47,51854.0,574.3,576.87,574.22,575.47,51854.0
2023-08-23 14:00:00,575.16,575.16,570.0,571.05,49437.0,575.16,575.16,570.0,571.05,49437.0
2023-08-23 15:00:00,571.05,571.75,567.04,568.18,92548.0,571.05,571.75,567.04,568.18,92548.0
2023-08-24 09:30:00,574.6,575.87,559.14,561.0,101146.0,574.6,575.87,559.14,561.0,101146.0
2023-08-24 10:00:00,561.12,563.13,552.8,555.94,104646.0,561.12,563.13,552.8,555.94,104646.0
2023-08-24 11:00:00,555.13,556.66,553.8,554.77,37558.0,555.13,556.66,553.8,554.77,37558.0
2023-08-24 12:00:00,554.51,558.61,554.46,556.13,22882.0,554.51,558.61,554.46,556.13,22882.0
2023-08-24 13:00:00,556.08,557.6,555.41,556.5,22469.0,556.08,557.6,555.41,556.5,22469.0
2023-08-24 14:00:00,556.93,557.52,554.19,555.89,28279.0,556.93,557.52,554.19,555.89,28279.0
2023-08-24 15:00:00,556.1,556.29,549.47,549.54,126470.0,556.1,556.29,549.47,549.54,126470.0
2023-08-25 09:30:00,554.44,559.94,551.65,559.94,35009.0,554.44,559.94,551.65,559.94,35009.0
2023-08-25 10:00:00,559.99,564.78,551.4,551.4,50457.0,559.99,564.78,551.4,551.4,50457.0
2023-08-25 11:00:00,552.08,558.28,551.43,556.39,38375.0,552.08,558.28,551.43,556.39,38375.0
2023-08-25 12:00:00,555.55,562.06,555.55,562.06,31759.0,555.55,562.06,555.55,562.06,31759.0
2023-08-25 13:00:00,562.05,562.98,560.66,561.75,24367.0,562.05,562.98,560.66,561.75,24367.0
2023-08-25 14:00:00,562.12,566.12,561.97,565.97,36198.0,562.12,566.12,561.97,565.97,36198.0
2023-08-25 15:00:00,566.07,567.07,563.25,563.75,65087.0,566.07,567.07,563.25,563.75,65087.0
2023-08-28 09:30:00,566.62,568.84,562.34,565.64,30994.0,566.62,568.84,562.34,565.64,30994.0
2023-08-28 10:00:00,566.19,571.31,565.02,570.91,63632.0,566.19,571.31,565.02,570.91,63632.0
2023-08-28 11:00:00,570.9,570.9,567.49,569.31,31834.0,570.9,570.9,567.49,569.31,31834.0
2023-08-28 12:00:00,569.06,570.84,566.36,570.84,22462.0,569.06,570.84,566.36,570.84,22462.0
2023-08-28 13:00:00,571.06,572.0,568.3,568.66,33265.0,571.06,572.0,568.3,568.66,33265.0
2023-08-28 14:00:00,568.46,569.21,567.81,568.2,18991.0,568.46,569.21,567.81,568.2,18991.0
2023-08-28 15:00:00,568.27,569.28,567.09,568.31,60753.0,568.27,569.28,567.09,568.31,60753.0
2023-08-29 09:30:00,565.16,570.59,563.0,568.66,32130.0,565.16,570.59,563.0,568.66,32130.0
2023-08-29 10:00:00,569.56,577.0,569.26,575.84,82586.0,569.56,577.0,569.26,575.84,82586.0
2023-08-29 11:00:00,575.84,577.52,575.72,576.69,40087.0,575.84,577.52,575.72,576.69,40087.0
2023-08-29 12:00:00,576.57,578.81,576.02,578.37,33146.0,576.57,578.81,576.02,578.37,33146.0
2023-08-29 13:00:00,578.45,580.23,578.14,578.76,39937.0,578.45,580.23,578.14,578.76,39937.0
2023-08-29 14:00:00,579.08,580.9,578.53,580.13,50987.0,579.08,580.9,578.53,580.13,50987.0
2023-08-29 15:00:00,579.97,580.01,577.36,578.87,66749.0,579.97,580.01,577.36,578.87,66749.0
2023-08-30 09:30:00,578.42,584.41,576.56,583.42,48093.0,578.42,584.41,576.56,583.42,48093.0
2023-08-30 10:00:00,583.56,585.55,579.56,585.38,48893.0,583.56,585.55,579.56,585.38,48893.0
2023-08-30 11:00:00,585.27,588.0,584.49,587.29,37634.0,585.27,588.0,584.49,587.29,37634.0
2023-08-30 12:00:00,587.35,587.69,585.72,586.96,25349.0,587.35,587.69,585.72,586.96,25349.0
2023-08-30 13:00:00,587.18,588.23,586.88,587.5,28335.0,587.18,588.23,586.88,587.5,28335.0
2023-08-30 14:00:00,587.5,587.86,585.35,587.32,56207.0,587.5,587.86,585.35,587.32,56207.0
2023-08-30 15:00:00,587.43,588.7,587.23,588.25,94070.0,587.43,588.7,587.23,588.25,94070.0
2023-08-31 09:30:00,590.0,594.67,584.51,592.08,71402.0,590.0,594.67,584.51,592.08,71402.0
2023-08-31 10:00:00,592.66,596.46,592.64,594.94,82801.0,592.66,596.46,592.64,594.94,82801.0
2023-08-31 11:00:00,594.91,596.18,593.01,593.15,50875.0,594.91,596.18,593.01,593.15,50875.0
2023-08-31 12:00:00,593.38,593.69,589.81,591.01,53495.0,593.38,593.69,589.81,591.01,53495.0
2023-08-31 13:00:00,590.83,592.42,590.18,591.08,36363.0,590.83,592.42,590.18,591.08,36363.0
2023-08-31 14:00:00,591.41,593.6,591.25,592.57,51720.0,591.41,593.6,591.25,592.57,51720.0
2023-08-31 15:00:00,593.0,594.4,587.75,588.76,153313.0,593.0,594.4,587.75,588.76,153313.0
2023-09-01 09:30:00,593.51,594.76,587.5,590.69,42448.0,593.51,594.76,587.5,590.69,42448.0
2023-09-01 10:00:00,590.7,596.62,589.98,594.15,48512.0,590.7,596.62,589.98,594.15,48512.0
2023-09-01 11:00:00,594.15,595.71,592.86,594.12,42409.0,594.15,595.71,592.86,594.12,42409.0
2023-09-01 12:00:00,593.73,595.43,593.33,594.11,23099.0,593.73,595.43,593.33,594.11,23099.0
2023-09-01 13:00:00,594.35,594.41,590.16,591.59,27361.0,594.35,594.41,590.16,591.59,27361.0
2023-09-01 14:00:00,591.36,591.94,589.02,590.44,32025.0,591.36,591.94,589.02,590.44,32025.0
2023-09-01 15:00:00,590.25,592.42,589.76,591.07,66424.0,590.25,592.42,589.76,591.07,66424.0
2023-09-05 09:30:00,590.88,590.88,584.5,587.24,52299.0,590.88,590.88,584.5,587.24,52299.0
2023-09-05 10:00:00,587.06,595.4,587.05,595.0,54659.0,587.06,595.4,587.05,595.0,54659.0
2023-09-05 11:00:00,595.31,597.91,594.87,596.6,43376.0,595.31,597.91,594.87,596.6,43376.0
2023-09-05 12:00:00,597.58,598.99,597.35,597.49,21463.0,597.58,598.99,597.35,597.49,21463.0
2023-09-05 13:00:00,597.65,599.63,596.81,599.59,39723.0,597.65,599.63,596.81,599.59,39723.0
2023-09-05 14:00:00,599.59,599.61,598.23,599.29,28749.0,599.59,599.61,598.23,599.29,28749.0
2023-09-05 15:00:00,599.11,599.3,596.27,597.26,59607.0,599.11,599.3,596.27,597.26,59607.0
2023-09-06 09:30:00,593.14,598.66,591.61,597.59,51439.0,593.14,598.66,591.61,597.59,51439.0
2023-09-06 10:00:00,597.13,597.39,592.0,594.93,31621.0,597.13,597.39,592.0,594.93,31621.0
2023-09-06 11:00:00,594.73,597.02,594.11,596.05,20672.0,594.73,597.02,594.11,596.05,20672.0
2023-09-06 12:00:00,595.44,596.74,593.02,593.93,20748.0,595.44,596.74,593.02,593.93,20748.0
2023-09-06 13:00:00,593.7,596.93,593.45,596.27,27357.0,593.7,596.93,593.45,596.27,27357.0
2023-09-06 14:00:00,596.5,597.94,596.11,597.63,19550.0,596.5,597.94,596.11,597.63,19550.0
2023-09-06 15:00:00,597.59,599.38,596.57,598.52,113037.0,597.59,599.38,596.57,598.52,113037.0
2023-09-07 09:30:00,591.27,595.66,589.35,593.43,56517.0,591.27,595.66,589.35,593.43,56517.0
2023-09-07 10:00:00,593.57,599.44,591.33,595.22,82281.0,593.57,599.44,591.33,595.22,82281.0
2023-09-07 11:00:00,595.45,596.92,593.94,595.0,49861.0,595.45,596.92,593.94,595.0,49861.0
2023-09-07 12:00:00,595.32,601.48,595.32,597.81,65141.0,595.32,601.48,595.32,597.81,65141.0
2023-09-07 13:00:00,598.08,599.17,597.09,598.49,26699.0,598.08,599.17,597.09,598.49,26699.0
2023-09-07 14:00:00,598.85,601.11,598.85,600.97,44096.0,598.85,601.11,598.85,600.97,44096.0
2023-09-07 15:00:00,600.95,600.95,599.03,599.36,124492.0,600.95,600.95,599.03,599.36,124492.0
2023-09-08 09:30:00,600.0,604.58,599.0,602.31,39853.0,600.0,604.58,599.0,602.31,39853.0
2023-09-08 10:00:00,601.8,604.5,597.63,597.63,49884.0,601.8,604.5,597.63,597.63,49884.0
2023-09-08 11:00:00,597.26,601.41,597.1,599.52,51280.0,597.26,601.41,597.1,599.52,51280.0
2023-09-08 12:00:00,599.58,601.22,597.64,598.6,23640.0,599.58,601.22,597.64,598.6,23640.0
2023-09-08 13:00:00,598.53,599.38,597.31,598.58,29573.0,598.53,599.38,597.31,598.58,29573.0
2023-09-08 14:00:00,598.71,600.04,597.71,598.23,31495.0,598.71,600.04,597.71,598.23,31495.0
2023-09-08 15:00:00,598.39,600.51,597.96,600.11,138241.0,598.39,600.51,597.96,600.11,138241.0
2023-09-11 09:30:00,603.5,607.57,602.3,606.97,105274.0,603.5,607.57,602.3,606.97,105274.0
2023-09-11 10:00:00,606.79,607.9,601.4,601.76,75285.0,606.79,607.9,601.4,601.76,75285.0
2023-09-11 11:00:00,601.87,604.67,600.79,602.32,48179.0,601.87,604.67,600.79,602.32,48179.0
2023-09-11 12:00:00,602.5,604.92,601.93,602.44,32998.0,602.5,604.92,601.93,602.44,32998.0
2023-09-11 13:00:00,602.15,603.32,601.41,602.28,25316.0,602.15,603.32,601.41,602.28,25316.0
2023-09-11 14:00:00,602.29,605.21,601.8,604.34,42939.0,602.29,605.21,601.8,604.34,42939.0
2023-09-11 15:00:00,604.25,606.03,604.25,605.97,139904.0,604.25,606.03,604.25,605.97,139904.0
2023-09-12 09:30:00,598.0,600.92,595.36,600.0,44246.0,598.0,600.92,595.36,600.0,44246.0
2023-09-12 10:00:00,600.19,603.51,596.2,596.65,53592.0,600.19,603.51,596.2,596.65,53592.0
2023-09-12 11:00:00,596.43,598.06,594.41,594.73,44829.0,596.43,598.06,594.41,594.73,44829.0
2023-09-12 12:00:00,594.74,595.47,592.52,593.14,36332.0,594.74,595.47,592.52,593.14,36332.0
2023-09-12 13:00:00,592.92,595.75,591.31,592.09,36388.0,592.92,595.75,591.31,592.09,36388.0
2023-09-12 14:00:00,591.71,592.55,589.42,590.02,50267.0,591.71,592.55,589.42,590.02,50267.0
2023-09-12 15:00:00,590.0,591.44,588.69,588.79,114070.0,590.0,591.44,588.69,588.79,114070.0
2023-09-13 09:30:00,586.05,590.53,585.64,587.34,46621.0,586.05,590.53,585.64,587.34,46621.0
2023-09-13 10:00:00,586.29,589.46,583.55,586.38,46536.0,586.29,589.46,583.55,586.38,46536.0
2023-09-13 11:00:00,586.65,589.05,586.08,589.05,24351.0,586.65,589.05,586.08,589.05,24351.0
2023-09-13 12:00:00,589.16,591.51,588.94,591.27,18113.0,589.16,591.51,588.94,591.27,18113.0
2023-09-13 13:00:00,591.24,592.84,591.21,591.71,19319.0,591.24,592.84,591.21,591.71,19319.0
2023-09-13 14:00:00,591.69,592.21,589.49,590.4,17641.0,591.69,592.21,589.49,590.4,17641.0
2023-09-13 15:00:00,590.44,592.04,589.21,591.3,69167.0,590.44,592.04,589.21,591.3,69167.0
2023-09-14 09:30:00,593.45,594.98,585.42,587.17,59417.0,593.45,594.98,585.42,587.17,59417.0
2023-09-14 10:00:00,587.2,589.15,586.0,588.27,26814.0,587.2,589.15,586.0,588.27,26814.0
2023-09-14 11:00:00,588.46,590.26,586.76,589.38,20485.0,588.46,590.26,586.76,589.38,20485.0
2023-09-14 12:00:00,589.35,590.9,588.92,589.57,56564.0,589.35,590.9,588.92,589.57,56564.0
2023-09-14 13:00:00,589.13,591.32,588.6,590.11,17245.0,589.13,591.32,588.6,590.11,17245.0
2023-09-14 14:00:00,590.1,591.88,589.93,591.3,17763.0,590.1,591.88,589.93,591.3,17763.0
2023-09-14 15:00:00,591.35,592.95,589.6,590.36,70401.0,591.35,592.95,589.6,590.36,70401.0
2023-09-15 09:30:00,588.58,589.3,584.31,588.26,154383.0,588.58,589.3,584.31,588.26,154383.0
2023-09-15 10:00:00,588.48,588.89,581.41,582.56,46555.0,588.48,588.89,581.41,582.56,46555.0
2023-09-15 11:00:00,582.17,582.5,579.78,580.84,24501.0,582.17,582.5,579.78,580.84,24501.0
2023-09-15 12:00:00,581.01,583.25,580.74,582.67,15981.0,581.01,583.25,580.74,582.67,15981.0
2023-09-15 13:00:00,582.91,583.36,577.97,578.29,31868.0,582.91,583.36,577.97,578.29,31868.0
2023-09-15 14:00:00,578.05,578.66,576.5,578.04,29551.0,578.05,578.66,576.5,578.04,29551.0
2023-09-15 15:00:00,578.24,580.48,577.35,579.58,131033.0,578.24,580.48,577.35,579.58,131033.0
2023-09-18 09:30:00,577.24,584.13,576.67,581.93,43060.0,577.24,584.13,576.67,581.93,43060.0
2023-09-18 10:00:00,581.8,584.4,579.46,580.99,22891.0,581.8,584.4,579.46,580.99,22891.0
2023-09-18 11:00:00,581.36,583.67,580.53,582.09,31940.0,581.36,583.67,580.53,582.09,31940.0
2023-09-18 12:00:00,581.62,582.96,581.09,582.11,33481.0,581.62,582.96,581.09,582.11,33481.0
2023-09-18 13:00:00,582.08,583.04,581.63,581.64,48157.0,582.08,583.04,581.63,581.64,48157.0
2023-09-18 14:00:00,581.88,583.63,578.12,578.9,32064.0,581.88,583.63,578.12,578.9,32064.0
2023-09-18 15:00:00,579.18,579.18,577.15,578.64,75520.0,579.18,579.18,577.15,578.64,75520.0
2023-09-19 09:30:00,579.35,579.35,571.15,571.15,36507.0,579.35,579.35,571.15,571.15,36507.0
2023-09-19 10:00:00,571.19,572.15,566.55,567.15,68226.0,571.19,572.15,566.55,567.15,68226.0
2023-09-19 11:00:00,567.14,568.86,566.57,568.84,34964.0,567.14,568.86,566.57,568.84,34964.0
2023-09-19 12:00:00,568.68,569.3,567.59,568.82,29532.0,568.68,569.3,567.59,568.82,29532.0
2023-09-19 13:00:00,568.73,571.49,568.54,571.25,30210.0,568.73,571.49,568.54,571.25,30210.0
2023-09-19 14:00:00,571.3,572.45,570.17,571.29,31783.0,571.3,572.45,570.17,571.29,31783.0
2023-09-19 15:00:00,571.16,573.14,570.85,572.45,104620.0,571.16,573.14,570.85,572.45,104620.0
2023-09-20 09:30:00,575.0,583.44,574.01,581.37,36482.0,575.0,583.44,574.01,581.37,36482.0
2023-09-20 10:00:00,581.35,583.22,578.47,580.41,62070.0,581.35,583.22,578.47,580.41,62070.0
2023-09-20 11:00:00,580.56,580.74,578.0,579.07,31671.0,580.56,580.74,578.0,579.07,31671.0
2023-09-20 12:00:00,578.79,580.58,578.75,579.64,23344.0,578.79,580.58,578.75,579.64,23344.0
2023-09-20 13:00:00,579.51,579.51,576.67,578.66,30563.0,579.51,579.51,576.67,578.66,30563.0
2023-09-20 14:00:00,578.34,579.12,574.63,575.52,66872.0,578.34,579.12,574.63,575.52,66872.0
2023-09-20 15:00:00,575.53,576.41,569.77,570.55,104117.0,575.53,576.41,569.77,570.55,104117.0
2023-09-21 09:30:00,563.12,564.9,557.68,557.68,86436.0,563.12,564.9,557.68,557.68,86436.0
2023-09-21 10:00:00,558.25,560.17,554.09,554.32,112080.0,558.25,560.17,554.09,554.32,112080.0
2023-09-21 11:00:00,554.52,556.05,552.07,553.77,46749.0,554.52,556.05,552.07,553.77,46749.0
2023-09-21 12:00:00,553.51,554.0,550.24,551.7,51435.0,553.51,554.0,550.24,551.7,51435.0
2023-09-21 13:00:00,551.56,555.88,551.47,554.94,41484.0,551.56,555.88,551.47,554.94,41484.0
2023-09-21 14:00:00,554.8,555.34,551.33,551.45,39306.0,554.8,555.34,551.33,551.45,39306.0
2023-09-21 15:00:00,551.48,552.1,549.02,549.75,136081.0,551.48,552.1,549.02,549.75,136081.0
2023-09-22 09:30:00,551.78,555.82,551.03,553.82,52896.0,551.78,555.82,551.03,553.82,52896.0
2023-09-22 10:00:00,553.87,556.18,550.6,556.18,74307.0,553.87,556.18,550.6,556.18,74307.0
2023-09-22 11:00:00,556.29,558.93,554.99,556.29,66492.0,556.29,558.93,554.99,556.29,66492.0
2023-09-22 12:00:00,556.1,557.39,555.05,556.52,30487.0,556.1,557.39,555.05,556.52,30487.0
2023-09-22 13:00:00,556.42,556.79,552.3,552.75,40866.0,556.42,556.79,552.3,552.75,40866.0
2023-09-22 14:00:00,552.6,552.89,550.69,552.28,48152.0,552.6,552.89,550.69,552.28,48152.0
2023-09-22 15:00:00,552.43,558.01,552.34,553.8,180373.0,552.43,558.01,552.34,553.8,180373.0
2023-09-25 09:30:00,552.62,559.52,551.3,557.11,25144.0,552.62,559.52,551.3,557.11,25144.0
2023-09-25 10:00:00,556.41,556.62,553.15,553.19,49753.0,556.41,556.62,553.15,553.19,49753.0
2023-09-25 11:00:00,553.1,555.79,553.1,555.0,47928.0,553.1,555.79,553.1,555.0,47928.0
2023-09-25 12:00:00,554.97,557.0,554.73,555.86,21249.0,554.97,557.0,554.73,555.86,21249.0
2023-09-25 13:00:00,555.79,557.75,555.58,556.43,25713.0,555.79,557.75,555.58,556.43,25713.0
2023-09-25 14:00:00,556.63,557.47,555.61,555.67,28118.0,556.63,557.47,555.61,555.67,28118.0
2023-09-25 15:00:00,555.67,559.64,554.35,559.48,103875.0,555.67,559.64,554.35,559.48,103875.0
2023-09-26 09:30:00,553.56,554.75,549.31,550.1,42245.0,553.56,554.75,549.31,550.1,42245.0
2023-09-26 10:00:00,550.1,551.04,544.63,546.42,120181.0,550.1,551.04,544.63,546.42,120181.0
2023-09-26 11:00:00,546.62,546.84,539.61,539.92,151794.0,546.62,546.84,539.61,539.92,151794.0
2023-09-26 12:00:00,540.24,543.03,539.57,541.44,71349.0,540.24,543.03,539.57,541.44,71349.0
2023-09-26 13:00:00,541.32,542.8,538.63,542.18,75430.0,541.32,542.8,538.63,542.18,75430.0
2023-09-26 14:00:00,542.31,543.35,539.47,539.76,106279.0,542.31,543.35,539.47,539.76,106279.0
2023-09-26 15:00:00,539.65,545.55,539.5,544.65,213125.0,539.65,545.55,539.5,544.65,213125.0
2023-09-27 09:30:00,549.56,551.78,547.71,549.73,51437.0,549.56,551.78,547.71,549.73,51437.0
2023-09-27 10:00:00,550.02,551.43,545.11,545.77,92128.0,550.02,551.43,545.11,545.77,92128.0
2023-09-27 11:00:00,545.5,549.1,545.35,546.7,50121.0,545.5,549.1,545.35,546.7,50121.0
2023-09-27 12:00:00,546.49,546.49,543.22,543.39,43486.0,546.49,546.49,543.22,543.39,43486.0
2023-09-27 13:00:00,543.63,544.66,540.64,541.34,50144.0,543.63,544.66,540.64,541.34,50144.0
2023-09-27 14:00:00,541.39,546.5,540.4,545.69,49982.0,541.39,546.5,540.4,545.69,49982.0
2023-09-27 15:00:00,545.68,549.06,543.62,546.57,144670.0,545.68,549.06,543.62,546.57,144670.0
2023-09-28 09:30:00,534.01,546.11,528.0,545.29,153893.0,534.01,546.11,528.0,545.29,153893.0
2023-09-28 10:00:00,545.2,547.1,540.61,546.62,58317.0,545.2,547.1,540.61,546.62,58317.0
2023-09-28 11:00:00,546.54,553.35,545.93,552.83,59873.0,546.54,553.35,545.93,552.83,59873.0
2023-09-28 12:00:00,553.16,556.15,551.79,554.78,51034.0,553.16,556.15,551.79,554.78,51034.0
2023-09-28 13:00:00,554.54,555.59,552.58,552.99,28686.0,554.54,555.59,552.58,552.99,28686.0
2023-09-28 14:00:00,552.78,554.53,552.2,553.86,35004.0,552.78,554.53,552.2,553.86,35004.0
2023-09-28 15:00:00,553.88,555.4,552.2,553.51,166779.0,553.88,555.4,552.2,553.51,166779.0
2023-09-29 09:30:00,560.87,564.0,559.0,563.95,46788.0,560.87,564.0,559.0,563.95,46788.0
2023-09-29 10:00:00,564.18,566.18,562.83,564.79,73017.0,564.18,566.18,562.83,564.79,73017.0
2023-09-29 11:00:00,564.87,565.6,562.05,563.06,47172.0,564.87,565.6,562.05,563.06,47172.0
2023-09-29 12:00:00,563.4,565.17,562.12,562.73,95778.0,563.4,565.17,562.12,562.73,95778.0
2023-09-29 13:00:00,562.5,562.82,559.3,559.3,55819.0,562.5,562.82,559.3,559.3,55819.0
2023-09-29 14:00:00,559.28,561.94,558.9,561.94,35201.0,559.28,561.94,558.9,561.94,35201.0
2023-09-29 15:00:00,562.0,562.51,558.51,559.04,190061.0,562.0,562.51,558.51,559.04,190061.0
2023-10-02 09:30:00,554.75,558.95,554.13,556.37,59650.0,554.75,558.95,554.13,556.37,59650.0
2023-10-02 10:00:00,555.93,557.51,551.44,554.79,96473.0,555.93,557.51,551.44,554.79,96473.0
2023-10-02 11:00:00,554.73,560.17,553.49,554.82,59356.0,554.73,560.17,553.49,554.82,59356.0
2023-10-02 12:00:00,555.07,555.07,551.5,552.42,32911.0,555.07,555.07,551.5,552.42,32911.0
2023-10-02 13:00:00,552.52,552.85,549.78,552.1,49473.0,552.52,552.85,549.78,552.1,49473.0
2023-10-02 14:00:00,552.1,555.6,551.32,551.93,53009.0,552.1,555.6,551.32,551.93,53009.0
2023-10-02 15:00:00,551.93,555.28,551.19,555.05,114905.0,551.93,555.28,551.19,555.05,114905.0
2023-10-03 09:30:00,552.0,556.36,550.99,553.74,65600.0,552.0,556.36,550.99,553.74,65600.0
2023-10-03 10:00:00,553.46,553.57,541.77,543.07,66621.0,553.46,553.57,541.77,543.07,66621.0
2023-10-03 11:00:00,542.87,543.01,540.32,542.25,83439.0,542.87,543.01,540.32,542.25,83439.0
2023-10-03 12:00:00,541.79,543.03,540.94,541.55,59895.0,541.79,543.03,540.94,541.55,59895.0
2023-10-03 13:00:00,541.3,542.5,537.57,537.57,49752.0,541.3,542.5,537.57,537.57,49752.0
2023-10-03 14:00:00,537.78,540.37,537.29,539.58,73850.0,537.78,540.37,537.29,539.58,73850.0
2023-10-03 15:00:00,539.85,541.25,536.91,541.25,168198.0,539.85,541.25,536.91,541.25,168198.0
2023-10-04 09:30:00,544.58,548.27,543.01,545.77,24916.0,544.58,548.27,543.01,545.77,24916.0
2023-10-04 10:00:00,546.65,546.66,542.29,542.37,41644.0,546.65,546.66,542.29,542.37,41644.0
2023-10-04 11:00:00,542.3,548.81,541.64,548.77,36234.0,542.3,548.81,541.64,548.77,36234.0
2023-10-04 12:00:00,548.83,548.87,546.11,547.22,22858.0,548.83,548.87,546.11,547.22,22858.0
2023-10-04 13:00:00,547.2,547.66,544.86,545.93,22718.0,547.2,547.66,544.86,545.93,22718.0
2023-10-04 14:00:00,545.56,547.01,543.82,546.64,29768.0,545.56,547.01,543.82,546.64,29768.0
2023-10-04 15:00:00,546.81,550.57,546.28,548.61,75275.0,546.81,550.57,546.28,548.61,75275.0
2023-10-05 09:30:00,544.83,547.67,540.88,541.47,55887.0,544.83,547.67,540.88,541.47,55887.0
2023-10-05 10:00:00,541.82,541.83,536.05,537.92,57844.0,541.82,541.83,536.05,537.92,57844.0
2023-10-05 11:00:00,537.86,542.49,537.8,541.79,43473.0,537.86,542.49,537.8,541.79,43473.0
2023-10-05 12:00:00,542.04,545.58,542.04,543.95,19200.0,542.04,545.58,542.04,543.95,19200.0
2023-10-05 13:00:00,543.88,545.59,542.56,545.08,26101.0,543.88,545.59,542.56,545.08,26101.0
2023-10-05 14:00:00,545.09,547.1,544.32,546.74,28600.0,545.09,547.1,544.32,546.74,28600.0
2023-10-05 15:00:00,547.01,548.51,545.68,547.17,72999.0,547.01,548.51,545.68,547.17,72999.0
2023-10-06 09:30:00,542.89,548.54,539.02,546.58,39927.0,542.89,548.54,539.02,546.58,39927.0
2023-10-06 10:00:00,545.96,554.62,543.52,553.55,119177.0,545.96,554.62,543.52,553.55,119177.0
2023-10-06 11:00:00,553.75,562.6,553.19,561.46,102108.0,553.75,562.6,553.19,561.46,102108.0
2023-10-06 12:00:00,561.5,562.5,560.07,561.39,39944.0,561.5,562.5,560.07,561.39,39944.0
2023-10-06 13:00:00,561.39,565.58,560.69,562.4,65905.0,561.39,565.58,560.69,562.4,65905.0
2023-10-06 14:00:00,562.3,563.84,561.56,563.15,38151.0,562.3,563.84,561.56,563.15,38151.0
2023-10-06 15:00:00,563.05,563.91,560.44,560.99,179452.0,563.05,563.91,560.44,560.99,179452.0
2023-10-09 09:30:00,554.89,560.43,553.45,557.0,52007.0,554.89,560.43,553.45,557.0,52007.0
2023-10-09 10:00:00,557.48,560.8,555.68,557.38,56904.0,557.48,560.8,555.68,557.38,56904.0
2023-10-09 11:00:00,556.77,558.1,555.06,557.63,70947.0,556.77,558.1,555.06,557.63,70947.0
2023-10-09 12:00:00,557.73,562.4,557.3,561.98,44652.0,557.73,562.4,557.3,561.98,44652.0
2023-10-09 13:00:00,561.96,565.46,561.6,564.79,31129.0,561.96,565.46,561.6,564.79,31129.0
2023-10-09 14:00:00,564.84,565.65,563.01,565.55,40253.0,564.84,565.65,563.01,565.55,40253.0
2023-10-09 15:00:00,565.51,565.65,562.99,564.43,80255.0,565.51,565.65,562.99,564.43,80255.0
2023-10-10 09:30:00,556.06,561.0,547.0,558.13,167730.0,556.06,561.0,547.0,558.13,167730.0
2023-10-10 10:00:00,558.32,564.69,556.89,562.74,114610.0,558.32,564.69,556.89,562.74,114610.0
2023-10-10 11:00:00,562.64,562.68,559.12,561.45,65696.0,562.64,562.68,559.12,561.45,65696.0
2023-10-10 12:00:00,561.42,561.64,557.79,558.35,46657.0,561.42,561.64,557.79,558.35,46657.0
2023-10-10 13:00:00,558.12,558.4,553.1,556.97,72314.0,558.12,558.4,553.1,556.97,72314.0
2023-10-10 14:00:00,557.16,558.74,555.69,558.2,55312.0,557.16,558.74,555.69,558.2,55312.0
2023-10-10 15:00:00,558.24,558.94,556.19,558.38,119008.0,558.24,558.94,556.19,558.38,119008.0
2023-10-11 09:30:00,560.0,565.2,556.13,558.45,45125.0,560.0,565.2,556.13,558.45,45125.0
2023-10-11 10:00:00,557.53,558.95,554.4,557.36,82959.0,557.53,558.95,554.4,557.36,82959.0
2023-10-11 11:00:00,557.87,559.15,555.39,556.67,48495.0,557.87,559.15,555.39,556.67,48495.0
2023-10-11 12:00:00,556.67,556.68,554.22,555.24,22203.0,556.67,556.68,554.22,555.24,22203.0
2023-10-11 13:00:00,555.12,555.22,551.64,554.44,32674.0,555.12,555.22,551.64,554.44,32674.0
2023-10-11 14:00:00,554.75,556.83,554.37,556.21,50286.0,554.75,556.83,554.37,556.21,50286.0
2023-10-11 15:00:00,556.47,558.94,555.98,558.62,110983.0,556.47,558.94,555.98,558.62,110983.0
2023-10-12 09:30:00,560.76,564.04,560.02,562.22,31915.0,560.76,564.04,560.02,562.22,31915.0
2023-10-12 10:00:00,562.53,569.74,562.06,567.3,85478.0,562.53,569.74,562.06,567.3,85478.0
2023-10-12 11:00:00,566.82,569.89,566.21,568.76,41124.0,566.82,569.89,566.21,568.76,41124.0
2023-10-12 12:00:00,568.87,569.39,566.5,566.53,51790.0,568.87,569.39,566.5,566.53,51790.0
2023-10-12 13:00:00,567.14,567.24,558.28,558.45,57714.0,567.14,567.24,558.28,558.45,57714.0
2023-10-12 14:00:00,558.45,558.82,554.5,557.73,26815.0,558.45,558.82,554.5,557.73,26815.0
2023-10-12 15:00:00,558.19,560.78,557.66,560.05,70540.0,558.19,560.78,557.66,560.05,70540.0
2023-10-13 09:30:00,558.76,563.79,557.59,563.79,21057.0,558.76,563.79,557.59,563.79,21057.0
2023-10-13 10:00:00,562.58,562.58,553.53,554.0,72364.0,562.58,562.58,553.53,554.0,72364.0
2023-10-13 11:00:00,553.89,554.92,550.82,552.04,79928.0,553.89,554.92,550.82,552.04,79928.0
2023-10-13 12:00:00,552.34,555.27,551.98,554.06,30250.0,552.34,555.27,551.98,554.06,30250.0
2023-10-13 13:00:00,553.41,553.7,549.5,551.71,40324.0,553.41,553.7,549.5,551.71,40324.0
2023-10-13 14:00:00,551.55,552.5,549.69,551.38,40278.0,551.55,552.5,549.69,551.38,40278.0
2023-10-13 15:00:00,551.31,552.93,549.06,549.53,53191.0,551.31,552.93,549.06,549.53,53191.0
2023-10-16 09:30:00,549.66,553.8,546.5,549.94,55873.0,549.66,553.8,546.5,549.94,55873.0
2023-10-16 10:00:00,549.98,557.7,549.88,555.99,73712.0,549.98,557.7,549.88,555.99,73712.0
2023-10-16 11:00:00,556.9,556.9,553.1,553.34,32966.0,556.9,556.9,553.1,553.34,32966.0
2023-10-16 12:00:00,553.55,554.09,551.87,552.48,21820.0,553.55,554.09,551.87,552.48,21820.0
2023-10-16 13:00:00,552.95,553.63,549.92,552.19,22462.0,552.95,553.63,549.92,552.19,22462.0
2023-10-16 14:00:00,551.86,552.53,551.31,552.53,35137.0,551.86,552.53,551.31,552.53,35137.0
2023-10-16 15:00:00,552.01,552.3,550.9,551.63,99610.0,552.01,552.3,550.9,551.63,99610.0
2023-10-17 09:30:00,549.66,571.7,548.8,564.47,203363.0,549.66,571.7,548.8,564.47,203363.0
2023-10-17 10:00:00,565.0,571.0,563.71,569.84,83175.0,565.0,571.0,563.71,569.84,83175.0
2023-10-17 11:00:00,569.84,571.32,568.39,570.13,54990.0,569.84,571.32,568.39,570.13,54990.0
2023-10-17 12:00:00,570.17,574.25,570.16,572.89,80904.0,570.17,574.25,570.16,572.89,80904.0
2023-10-17 13:00:00,572.74,573.34,566.64,567.21,45235.0,572.74,573.34,566.64,567.21,45235.0
2023-10-17 14:00:00,567.02,569.43,566.89,567.6,50648.0,567.02,569.43,566.89,567.6,50648.0
2023-10-17 15:00:00,567.72,569.37,566.49,568.48,125331.0,567.72,569.37,566.49,568.48,125331.0
2023-10-18 09:30:00,562.8,568.0,558.43,565.04,42722.0,562.8,568.0,558.43,565.04,42722.0
2023-10-18 10:00:00,565.09,566.03,557.39,558.2,76509.0,565.09,566.03,557.39,558.2,76509.0
2023-10-18 11:00:00,558.31,560.98,557.94,560.17,23902.0,558.31,560.98,557.94,560.17,23902.0
2023-10-18 12:00:00,559.8,561.82,558.21,559.1,21377.0,559.8,561.82,558.21,559.1,21377.0
2023-10-18 13:00:00,558.77,559.92,555.49,557.39,50823.0,558.77,559.92,555.49,557.39,50823.0
2023-10-18 14:00:00,557.6,558.4,554.14,554.66,25620.0,557.6,558.4,554.14,554.66,25620.0
2023-10-18 15:00:00,555.08,555.12,549.86,550.66,143306.0,555.08,555.12,549.86,550.66,143306.0
2023-10-19 09:30:00,558.44,562.85,556.63,562.79,59814.0,558.44,562.85,556.63,562.79,59814.0
2023-10-19 10:00:00,562.83,568.41,560.57,560.57,83863.0,562.83,568.41,560.57,560.57,83863.0
2023-10-19 11:00:00,560.89,563.58,559.07,562.51,37286.0,560.89,563.58,559.07,562.51,37286.0
2023-10-19 12:00:00,562.07,567.06,557.42,560.39,75063.0,562.07,567.06,557.42,560.39,75063.0
2023-10-19 13:00:00,561.0,565.5,561.0,562.78,64746.0,561.0,565.5,561.0,562.78,64746.0
2023-10-19 14:00:00,562.68,563.96,559.38,560.06,58622.0,562.68,563.96,559.38,560.06,58622.0
2023-10-19 15:00:00,559.93,561.11,556.72,559.76,153562.0,559.93,561.11,556.72,559.76,153562.0
2023-10-20 09:30:00,556.6,557.42,550.0,551.89,92894.0,556.6,557.42,550.0,551.89,92894.0
2023-10-20 10:00:00,551.19,554.02,536.17,537.3,187180.0,551.19,554.02,536.17,537.3,187180.0
2023-10-20 11:00:00,537.18,545.42,536.8,545.04,153409.0,537.18,545.42,536.8,545.04,153409.0
2023-10-20 12:00:00,544.68,545.46,541.78,545.34,54334.0,544.68,545.46,541.78,545.34,54334.0
2023-10-20 13:00:00,545.39,547.11,543.86,545.93,63740.0,545.39,547.11,543.86,545.93,63740.0
2023-10-20 14:00:00,545.98,546.38,541.66,542.46,37442.0,545.98,546.38,541.66,542.46,37442.0
2023-10-20 15:00:00,542.72,543.7,541.53,542.65,148328.0,542.72,543.7,541.53,542.65,148328.0
2023-10-23 09:30:00,537.0,540.96,530.54,539.07,71974.0,537.0,540.96,530.54,539.07,71974.0
2023-10-23 10:00:00,538.75,540.19,536.2,538.04,46426.0,538.75,540.19,536.2,538.04,46426.0
2023-10-23 11:00:00,537.99,541.21,537.04,540.56,66681.0,537.99,541.21,537.04,540.56,66681.0
2023-10-23 12:00:00,540.51,545.21,539.99,545.21,78310.0,540.51,545.21,539.99,545.21,78310.0
2023-10-23 13:00:00,544.98,545.21,542.58,543.41,41618.0,544.98,545.21,542.58,543.41,41618.0
2023-10-23 14:00:00,543.34,544.66,542.99,544.05,50560.0,543.34,544.66,542.99,544.05,50560.0
2023-10-23 15:00:00,544.29,545.34,540.31,541.37,86822.0,544.29,545.34,540.31,541.37,86822.0
2023-10-24 09:30:00,545.71,553.73,544.26,551.69,67447.0,545.71,553.73,544.26,551.69,67447.0
2023-10-24 10:00:00,551.28,556.94,549.88,554.87,83927.0,551.28,556.94,549.88,554.87,83927.0
2023-10-24 11:00:00,554.84,556.33,548.62,550.93,67551.0,554.84,556.33,548.62,550.93,67551.0
2023-10-24 12:00:00,550.95,552.07,547.6,548.21,57123.0,550.95,552.07,547.6,548.21,57123.0
2023-10-24 13:00:00,548.42,552.57,547.84,552.17,40714.0,548.42,552.57,547.84,552.17,40714.0
2023-10-24 14:00:00,552.04,555.1,551.64,554.83,46585.0,552.04,555.1,551.64,554.83,46585.0
2023-10-24 15:00:00,554.84,555.86,553.67,554.28,131044.0,554.84,555.86,553.67,554.28,131044.0
2023-10-25 09:30:00,549.37,552.1,536.52,541.75,183796.0,549.37,552.1,536.52,541.75,183796.0
2023-10-25 10:00:00,541.75,546.23,539.52,543.75,95152.0,541.75,546.23,539.52,543.75,95152.0
2023-10-25 11:00:00,543.75,547.31,537.3,538.05,122774.0,543.75,547.31,537.3,538.05,122774.0
2023-10-25 12:00:00,538.0,538.74,531.69,532.51,64041.0,538.0,538.74,531.69,532.51,64041.0
2023-10-25 13:00:00,532.73,532.73,527.24,528.67,99427.0,532.73,532.73,527.24,528.67,99427.0
2023-10-25 14:00:00,528.74,530.56,527.75,529.7,74727.0,528.74,530.56,527.75,529.7,74727.0
2023-10-25 15:00:00,529.82,531.71,528.3,530.72,285940.0,529.82,531.71,528.3,530.72,285940.0
2023-10-26 09:30:00,560.0,579.0,555.0,569.94,584125.0,560.0,579.0,555.0,569.94,584125.0
2023-10-26 10:00:00,568.64,569.26,558.77,567.1,439398.0,568.64,569.26,558.77,567.1,439398.0
2023-10-26 11:00:00,567.1,567.1,549.43,557.54,247764.0,567.1,567.1,549.43,557.54,247764.0
2023-10-26 12:00:00,557.36,557.58,549.54,550.57,174929.0,557.36,557.58,549.54,550.57,174929.0
2023-10-26 13:00:00,550.53,557.19,549.28,557.11,192892.0,550.53,557.19,549.28,557.11,192892.0
2023-10-26 14:00:00,557.09,557.35,551.8,554.66,109154.0,557.09,557.35,551.8,554.66,109154.0
2023-10-26 15:00:00,554.72,556.01,548.86,551.28,344803.0,554.72,556.01,548.86,551.28,344803.0
2023-10-27 09:30:00,556.46,559.59,548.44,552.87,112601.0,556.46,559.59,548.44,552.87,112601.0
2023-10-27 10:00:00,551.84,558.69,549.46,558.36,121853.0,551.84,558.69,549.46,558.36,121853.0
2023-10-27 11:00:00,558.22,564.0,557.56,561.67,138655.0,558.22,564.0,557.56,561.67,138655.0
2023-10-27 12:00:00,561.67,563.38,560.44,560.91,97186.0,561.67,563.38,560.44,560.91,97186.0
2023-10-27 13:00:00,560.97,561.18,556.21,556.72,95699.0,560.97,561.18,556.21,556.72,95699.0
2023-10-27 14:00:00,556.67,558.4,554.72,555.04,85110.0,556.67,558.4,554.72,555.04,85110.0
2023-10-27 15:00:00,555.39,556.39,550.27,553.83,232091.0,555.39,556.39,550.27,553.83,232091.0
2023-10-30 09:30:00,559.6,567.52,559.0,561.11,94142.0,559.6,567.52,559.0,561.11,94142.0
2023-10-30 10:00:00,561.12,564.9,558.09,560.05,112486.0,561.12,564.9,558.09,560.05,112486.0
2023-10-30 11:00:00,560.2,563.42,559.22,563.42,41518.0,560.2,563.42,559.22,563.42,41518.0
2023-10-30 12:00:00,563.31,564.34,561.15,562.28,47850.0,563.31,564.34,561.15,562.28,47850.0
2023-10-30 13:00:00,562.38,568.06,562.32,567.41,67211.0,562.38,568.06,562.32,567.41,67211.0
2023-10-30 14:00:00,567.36,571.27,567.16,570.12,130933.0,567.36,571.27,567.16,570.12,130933.0
2023-10-30 15:00:00,570.33,572.17,568.47,568.54,231225.0,570.33,572.17,568.47,568.54,231225.0
2023-10-31 09:30:00,570.87,576.36,564.9,568.97,55879.0,570.87,576.36,564.9,568.97,55879.0
2023-10-31 10:00:00,569.4,579.76,568.52,577.95,191760.0,569.4,579.76,568.52,577.95,191760.0
2023-10-31 11:00:00,577.95,578.62,574.31,577.28,72724.0,577.95,578.62,574.31,577.28,72724.0
2023-10-31 12:00:00,577.38,581.59,576.13,581.17,83269.0,577.38,581.59,576.13,581.17,83269.0
2023-10-31 13:00:00,581.17,583.57,581.03,582.47,87995.0,581.17,583.57,581.03,582.47,87995.0
2023-10-31 14:00:00,582.47,583.59,579.99,583.46,101083.0,582.47,583.59,579.99,583.46,101083.0
2023-10-31 15:00:00,583.34,584.84,581.73,581.79,181586.0,583.34,584.84,581.73,581.79,181586.0
2023-11-01 09:30:00,581.0,586.99,580.96,583.0,52637.0,581.0,586.99,580.96,583.0,52637.0
2023-11-01 10:00:00,583.87,589.85,580.44,587.55,136547.0,583.87,589.85,580.44,587.55,136547.0
2023-11-01 11:00:00,587.68,589.69,582.65,585.13,76868.0,587.68,589.69,582.65,585.13,76868.0
2023-11-01 12:00:00,585.43,586.09,582.38,583.71,48331.0,585.43,586.09,582.38,583.71,48331.0
2023-11-01 13:00:00,583.47,586.29,583.1,586.29,62289.0,583.47,586.29,583.1,586.29,62289.0
2023-11-01 14:00:00,586.38,590.47,583.96,589.77,149765.0,586.38,590.47,583.96,589.77,149765.0
2023-11-01 15:00:00,589.5,595.09,589.45,593.48,378268.0,589.5,595.09,589.45,593.48,378268.0
2023-11-02 09:30:00,601.21,609.3,598.4,606.45,188929.0,601.21,609.3,598.4,606.45,188929.0
2023-11-02 10:00:00,606.8,610.87,602.27,607.41,168818.0,606.8,610.87,602.27,607.41,168818.0
2023-11-02 11:00:00,607.46,608.35,603.63,604.1,100867.0,607.46,608.35,603.63,604.1,100867.0
2023-11-02 12:00:00,603.72,604.92,602.12,603.66,64432.0,603.72,604.92,602.12,603.66,64432.0
2023-11-02 13:00:00,603.54,605.21,602.55,604.24,56909.0,603.54,605.21,602.55,604.24,56909.0
2023-11-02 14:00:00,604.5,605.07,601.82,602.26,67669.0,604.5,605.07,601.82,602.26,67669.0
2023-11-02 15:00:00,601.79,603.68,599.17,599.43,239560.0,601.79,603.68,599.17,599.43,239560.0
2023-11-03 09:30:00,600.58,604.36,592.48,602.67,124343.0,600.58,604.36,592.48,602.67,124343.0
2023-11-03 10:00:00,603.46,604.65,597.55,601.6,95927.0,603.46,604.65,597.55,601.6,95927.0
2023-11-03 11:00:00,601.72,604.0,600.26,603.26,49004.0,601.72,604.0,600.26,603.26,49004.0
2023-11-03 12:00:00,603.02,606.43,603.02,605.21,62439.0,603.02,606.43,603.02,605.21,62439.0
2023-11-03 13:00:00,605.2,608.46,604.73,608.07,78550.0,605.2,608.46,604.73,608.07,78550.0
2023-11-03 14:00:00,607.93,611.79,607.68,610.91,128645.0,607.93,611.79,607.68,610.91,128645.0
2023-11-03 15:00:00,610.74,611.06,606.7,606.79,213768.0,610.74,611.06,606.7,606.79,213768.0
2023-11-06 09:30:00,608.5,610.59,605.92,609.35,63091.0,608.5,610.59,605.92,609.35,63091.0
2023-11-06 10:00:00,609.47,610.98,606.15,607.33,41522.0,609.47,610.98,606.15,607.33,41522.0
2023-11-06 11:00:00,607.57,608.95,604.33,605.14,47029.0,607.57,608.95,604.33,605.14,47029.0
2023-11-06 12:00:00,604.86,605.44,602.45,605.2,29946.0,604.86,605.44,602.45,605.2,29946.0
2023-11-06 13:00:00,605.2,606.67,602.89,605.45,21662.0,605.2,606.67,602.89,605.45,21662.0
2023-11-06 14:00:00,605.87,607.63,604.22,607.33,30867.0,605.87,607.63,604.22,607.33,30867.0
2023-11-06 15:00:00,607.33,609.88,606.0,609.8,88878.0,607.33,609.88,606.0,609.8,88878.0
2023-11-07 09:30:00,610.38,623.95,610.37,623.05,108026.0,610.38,623.95,610.37,623.05,108026.0
2023-11-07 10:00:00,623.06,625.87,618.6,624.82,156225.0,623.06,625.87,618.6,624.82,156225.0
2023-11-07 11:00:00,624.82,624.82,618.74,620.37,97542.0,624.82,624.82,618.74,620.37,97542.0
2023-11-07 12:00:00,620.42,620.43,616.42,617.0,58110.0,620.42,620.43,616.42,617.0,58110.0
2023-11-07 13:00:00,617.16,620.0,615.27,619.6,99865.0,617.16,620.0,615.27,619.6,99865.0
2023-11-07 14:00:00,619.25,620.35,615.97,615.98,60270.0,619.25,620.35,615.97,615.98,60270.0
2023-11-07 15:00:00,616.33,617.16,613.61,613.91,171961.0,616.33,617.16,613.61,613.91,171961.0
2023-11-08 09:30:00,616.08,623.48,616.0,621.89,89202.0,616.08,623.48,616.0,621.89,89202.0
2023-11-08 10:00:00,622.2,623.26,618.88,621.61,108301.0,622.2,623.26,618.88,621.61,108301.0
2023-11-08 11:00:00,621.95,625.24,621.56,622.83,74613.0,621.95,625.24,621.56,622.83,74613.0
2023-11-08 12:00:00,622.97,624.0,620.83,623.67,47142.0,622.97,624.0,620.83,623.67,47142.0
2023-11-08 13:00:00,623.5,625.55,623.17,623.89,88835.0,623.5,625.55,623.17,623.89,88835.0
2023-11-08 14:00:00,623.61,624.89,623.02,624.28,83055.0,623.61,624.89,623.02,624.28,83055.0
2023-11-08 15:00:00,624.26,626.19,623.13,625.72,201120.0,624.26,626.19,623.13,625.72,201120.0
2023-11-09 09:30:00,625.1,630.44,622.55,630.31,68000.0,625.1,630.44,622.55,630.31,68000.0
2023-11-09 10:00:00,630.5,631.39,625.0,628.12,94484.0,630.5,631.39,625.0,628.12,94484.0
2023-11-09 11:00:00,628.6,632.49,628.35,631.2,71812.0,628.6,632.49,628.35,631.2,71812.0
2023-11-09 12:00:00,631.04,631.04,626.54,628.02,56967.0,631.04,631.04,626.54,628.02,56967.0
2023-11-09 13:00:00,628.08,628.32,623.67,624.83,86248.0,628.08,628.32,623.67,624.83,86248.0
2023-11-09 14:00:00,624.75,625.06,621.63,621.89,88658.0,624.75,625.06,621.63,621.89,88658.0
2023-11-09 15:00:00,621.95,623.38,619.32,620.0,136570.0,621.95,623.38,619.32,620.0,136570.0
2023-11-10 09:30:00,619.76,626.79,615.54,625.92,55483.0,619.76,626.79,615.54,625.92,55483.0
2023-11-10 10:00:00,625.57,626.45,621.18,625.27,59351.0,625.57,626.45,621.18,625.27,59351.0
2023-11-10 11:00:00,625.78,629.7,625.78,628.81,52437.0,625.78,629.7,625.78,628.81,52437.0
2023-11-10 12:00:00,628.84,632.48,628.62,630.97,54608.0,628.84,632.48,628.62,630.97,54608.0
2023-11-10 13:00:00,630.63,633.23,629.72,632.33,34212.0,630.63,633.23,629.72,632.33,34212.0
2023-11-10 14:00:00,632.31,633.95,631.82,633.04,44006.0,632.31,633.95,631.82,633.04,44006.0
2023-11-10 15:00:00,633.12,636.43,632.58,635.0,116297.0,633.12,636.43,632.58,635.0,116297.0
2023-11-13 09:30:00,633.78,636.99,632.25,635.26,69943.0,633.78,636.99,632.25,635.26,69943.0
2023-11-13 10:00:00,635.0,636.94,632.65,636.55,76024.0,635.0,636.94,632.65,636.55,76024.0
2023-11-13 11:00:00,636.85,637.91,634.9,636.25,48093.0,636.85,637.91,634.9,636.25,48093.0
2023-11-13 12:00:00,636.42,638.15,632.93,637.64,58949.0,636.42,638.15,632.93,637.64,58949.0
2023-11-13 13:00:00,637.82,639.0,636.85,637.31,41044.0,637.82,639.0,636.85,637.31,41044.0
2023-11-13 14:00:00,637.32,638.62,637.03,638.07,51401.0,637.32,638.62,637.03,638.07,51401.0
2023-11-13 15:00:00,637.87,639.76,636.85,638.4,152491.0,637.87,639.76,636.85,638.4,152491.0
2023-11-14 09:30:00,647.48,656.84,646.5,654.68,120048.0,647.48,656.84,646.5,654.68,120048.0
2023-11-14 10:00:00,654.24,654.68,648.31,652.82,66717.0,654.24,654.68,648.31,652.82,66717.0
2023-11-14 11:00:00,652.86,654.6,648.79,649.11,78188.0,652.86,654.6,648.79,649.11,78188.0
2023-11-14 12:00:00,649.22,653.8,648.78,653.55,64135.0,649.22,653.8,648.78,653.55,64135.0
2023-11-14 13:00:00,653.54,654.48,651.95,652.57,43888.0,653.54,654.48,651.95,652.57,43888.0
2023-11-14 14:00:00,652.3,654.63,651.49,653.86,58980.0,652.3,654.63,651.49,653.86,58980.0
2023-11-14 15:00:00,653.74,655.71,653.05,654.3,142935.0,653.74,655.71,653.05,654.3,142935.0
2023-11-15 09:30:00,654.47,657.66,651.0,654.68,58337.0,654.47,657.66,651.0,654.68,58337.0
2023-11-15 10:00:00,655.44,659.7,654.81,659.7,85989.0,655.44,659.7,654.81,659.7,85989.0
2023-11-15 11:00:00,659.5,659.94,653.16,654.33,79767.0,659.5,659.94,653.16,654.33,79767.0
2023-11-15 12:00:00,654.29,655.25,652.19,652.92,63692.0,654.29,655.25,652.19,652.92,63692.0
2023-11-15 13:00:00,652.88,653.11,649.37,650.91,86177.0,652.88,653.11,649.37,650.91,86177.0
2023-11-15 14:00:00,651.15,652.15,649.58,652.14,71078.0,651.15,652.15,649.58,652.14,71078.0
2023-11-15 15:00:00,651.84,652.08,648.96,651.03,123170.0,651.84,652.08,648.96,651.03,123170.0
2023-11-16 09:30:00,650.0,656.8,648.03,652.7,69664.0,650.0,656.8,648.03,652.7,69664.0
2023-11-16 10:00:00,654.75,656.5,651.01,651.6,77536.0,654.75,656.5,651.01,651.6,77536.0
2023-11-16 11:00:00,651.62,652.15,649.29,651.24,41348.0,651.62,652.15,649.29,651.24,41348.0
2023-11-16 12:00:00,651.25,655.22,650.94,653.91,52637.0,651.25,655.22,650.94,653.91,52637.0
2023-11-16 13:00:00,654.22,654.48,651.76,651.86,28622.0,654.22,654.48,651.76,651.86,28622.0
2023-11-16 14:00:00,651.63,652.61,650.48,652.29,47575.0,651.63,652.61,650.48,652.29,47575.0
2023-11-16 15:00:00,652.31,655.19,651.96,652.27,146406.0,652.31,655.19,651.96,652.27,146406.0
2023-11-17 09:30:00,651.95,654.61,648.29,653.33,78744.0,651.95,654.61,648.29,653.33,78744.0
2023-11-17 10:00:00,652.9,653.83,649.61,651.7,38079.0,652.9,653.83,649.61,651.7,38079.0
2023-11-17 11:00:00,651.42,652.31,649.58,652.13,46369.0,651.42,652.31,649.58,652.13,46369.0
2023-11-17 12:00:00,652.42,653.51,652.12,652.62,22591.0,652.42,653.51,652.12,652.62,22591.0
2023-11-17 13:00:00,652.58,653.89,652.34,653.22,27804.0,652.58,653.89,652.34,653.22,27804.0
2023-11-17 14:00:00,653.25,654.21,652.28,653.19,25010.0,653.25,654.21,652.28,653.19,25010.0
2023-11-17 15:00:00,653.21,654.68,652.47,654.56,86670.0,653.21,654.68,652.47,654.56,86670.0
2023-11-20 09:30:00,654.0,663.91,652.58,661.54,191157.0,654.0,663.91,652.58,661.54,191157.0
2023-11-20 10:00:00,661.06,662.2,658.32,661.85,51070.0,661.06,662.2,658.32,661.85,51070.0
2023-11-20 11:00:00,661.92,662.54,660.83,661.81,64420.0,661.92,662.54,660.83,661.81,64420.0
2023-11-20 12:00:00,661.98,664.6,661.81,663.43,43113.0,661.98,664.6,661.81,663.43,43113.0
2023-11-20 13:00:00,663.53,666.66,662.97,665.1,44581.0,663.53,666.66,662.97,665.1,44581.0
2023-11-20 14:00:00,665.81,668.0,665.0,667.63,40731.0,665.81,668.0,665.0,667.63,40731.0
2023-11-20 15:00:00,667.49,668.54,666.48,666.92,93834.0,667.49,668.54,666.48,666.92,93834.0
2023-11-21 09:30:00,664.76,669.73,661.51,666.62,53868.0,664.76,669.73,661.51,666.62,53868.0
2023-11-21 10:00:00,667.29,670.64,662.19,662.77,43192.0,667.29,670.64,662.19,662.77,43192.0
2023-11-21 11:00:00,662.65,663.85,661.51,663.73,32200.0,662.65,663.85,661.51,663.73,32200.0
2023-11-21 12:00:00,663.51,666.68,663.44,666.53,43022.0,663.51,666.68,663.44,666.53,43022.0
2023-11-21 13:00:00,666.46,667.43,665.19,667.28,67134.0,666.46,667.43,665.19,667.28,67134.0
2023-11-21 14:00:00,667.92,668.89,666.39,668.4,68507.0,667.92,668.89,666.39,668.4,68507.0
2023-11-21 15:00:00,668.32,669.31,667.45,668.51,122841.0,668.32,669.31,667.45,668.51,122841.0
2023-11-22 09:30:00,672.68,678.03,669.36,670.86,63986.0,672.68,678.03,669.36,670.86,63986.0
2023-11-22 10:00:00,670.02,673.55,667.27,672.79,82188.0,670.02,673.55,667.27,672.79,82188.0
2023-11-22 11:00:00,672.41,674.4,670.42,673.91,36927.0,672.41,674.4,670.42,673.91,36927.0
2023-11-22 12:00:00,673.52,674.45,671.32,672.64,20608.0,673.52,674.45,671.32,672.64,20608.0
2023-11-22 13:00:00,672.52,673.53,672.0,672.36,46992.0,672.52,673.53,672.0,672.36,46992.0
2023-11-22 14:00:00,672.43,673.08,668.0,669.99,42585.0,672.43,673.08,668.0,669.99,42585.0
2023-11-22 15:00:00,669.99,670.37,668.94,669.27,108343.0,669.99,670.37,668.94,669.27,108343.0
2023-11-24 09:30:00,670.53,674.47,669.52,671.51,45971.0,670.53,674.47,669.52,671.51,45971.0
2023-11-24 10:00:00,671.98,672.45,668.8,671.06,55948.0,671.98,672.45,668.8,671.06,55948.0
2023-11-24 11:00:00,671.37,673.38,671.29,672.52,34245.0,671.37,673.38,671.29,672.52,34245.0
2023-11-24 12:00:00,672.49,674.35,672.06,673.9,45167.0,672.49,674.35,672.06,673.9,45167.0
2023-11-27 09:30:00,672.0,673.2,669.57,670.77,70120.0,672.0,673.2,669.57,670.77,70120.0
2023-11-27 10:00:00,671.2,674.67,671.03,672.0,46486.0,671.2,674.67,671.03,672.0,46486.0
2023-11-27 11:00:00,671.97,674.24,669.65,674.24,52866.0,671.97,674.24,669.65,674.24,52866.0
2023-11-27 12:00:00,674.27,676.87,673.78,676.4,35555.0,674.27,676.87,673.78,676.4,35555.0
2023-11-27 13:00:00,676.19,677.61,675.88,676.62,31126.0,676.19,677.61,675.88,676.62,31126.0
2023-11-27 14:00:00,676.63,677.34,673.99,674.93,44012.0,676.63,677.34,673.99,674.93,44012.0
2023-11-27 15:00:00,674.99,675.59,670.41,670.47,101743.0,674.99,675.59,670.41,670.47,101743.0
2023-11-28 09:30:00,667.63,671.26,666.54,667.64,92659.0,667.63,671.26,666.54,667.64,92659.0
2023-11-28 10:00:00,667.67,672.6,667.44,668.49,135906.0,667.67,672.6,667.44,668.49,135906.0
2023-11-28 11:00:00,668.47,669.38,667.14,668.75,70593.0,668.47,669.38,667.14,668.75,70593.0
2023-11-28 12:00:00,668.57,668.82,665.14,665.88,63517.0,668.57,668.82,665.14,665.88,63517.0
2023-11-28 13:00:00,666.04,666.34,661.99,662.65,99573.0,666.04,666.34,661.99,662.65,99573.0
2023-11-28 14:00:00,662.65,663.77,661.42,663.54,82014.0,662.65,663.77,661.42,663.54,82014.0
2023-11-28 15:00:00,663.7,665.5,661.39,665.2,173622.0,663.7,665.5,661.39,665.2,173622.0
2023-11-29 09:30:00,671.0,680.37,671.0,677.94,128683.0,671.0,680.37,671.0,677.94,128683.0
2023-11-29 10:00:00,678.05,681.93,676.55,680.61,192538.0,678.05,681.93,676.55,680.61,192538.0
2023-11-29 11:00:00,680.27,681.97,678.68,681.14,125758.0,680.27,681.97,678.68,681.14,125758.0
2023-11-29 12:00:00,681.11,682.29,679.9,680.32,88835.0,681.11,682.29,679.9,680.32,88835.0
2023-11-29 13:00:00,680.16,680.16,678.09,679.16,34284.0,680.16,680.16,678.09,679.16,34284.0
2023-11-29 14:00:00,679.23,681.91,678.12,681.84,53114.0,679.23,681.91,678.12,681.84,53114.0
2023-11-29 15:00:00,681.78,681.92,678.79,678.95,99633.0,681.78,681.92,678.79,678.95,99633.0
2023-11-30 09:30:00,682.0,688.89,680.5,683.18,83121.0,682.0,688.89,680.5,683.18,83121.0
2023-11-30 10:00:00,683.49,684.68,678.82,680.93,147143.0,683.49,684.68,678.82,680.93,147143.0
2023-11-30 11:00:00,680.99,683.67,679.99,680.82,74080.0,680.99,683.67,679.99,680.82,74080.0
2023-11-30 12:00:00,680.44,683.11,680.23,682.27,36156.0,680.44,683.11,680.23,682.27,36156.0
2023-11-30 13:00:00,682.06,682.54,680.38,681.62,27953.0,682.06,682.54,680.38,681.62,27953.0
2023-11-30 14:00:00,681.6,684.45,681.6,683.82,46957.0,681.6,684.45,681.6,683.82,46957.0
2023-11-30 15:00:00,683.82,687.32,680.81,685.77,172359.0,683.82,687.32,680.81,685.77,172359.0
2023-12-01 09:30:00,685.45,688.79,683.28,686.41,88183.0,685.45,688.79,683.28,686.41,88183.0
2023-12-01 10:00:00,686.41,688.11,683.93,686.68,89366.0,686.41,688.11,683.93,686.68,89366.0
2023-12-01 11:00:00,686.5,689.3,684.38,688.02,72228.0,686.5,689.3,684.38,688.02,72228.0
2023-12-01 12:00:00,688.05,693.08,687.62,692.4,109378.0,688.05,693.08,687.62,692.4,109378.0
2023-12-01 13:00:00,692.24,692.24,689.15,690.74,25319.0,692.24,692.24,689.15,690.74,25319.0
2023-12-01 14:00:00,690.89,694.77,690.89,694.67,47614.0,690.89,694.77,690.89,694.67,47614.0
2023-12-01 15:00:00,694.66,694.73,690.24,690.78,136509.0,694.66,694.73,690.24,690.78,136509.0
2023-12-04 09:30:00,684.0,693.99,682.87,691.17,97806.0,684.0,693.99,682.87,691.17,97806.0
2023-12-04 10:00:00,691.15,693.66,681.25,681.94,93011.0,691.15,693.66,681.25,681.94,93011.0
2023-12-04 11:00:00,681.79,687.7,680.71,687.54,47149.0,681.79,687.7,680.71,687.54,47149.0
2023-12-04 12:00:00,687.41,690.14,686.09,688.76,43174.0,687.41,690.14,686.09,688.76,43174.0
2023-12-04 13:00:00,688.54,688.54,686.22,688.31,28363.0,688.54,688.54,686.22,688.31,28363.0
2023-12-04 14:00:00,688.18,689.13,686.01,687.78,33892.0,688.18,689.13,686.01,687.78,33892.0
2023-12-04 15:00:00,687.49,688.81,686.43,687.81,101065.0,687.49,688.81,686.43,687.81,101065.0
2023-12-05 09:30:00,679.43,682.55,677.24,681.58,47084.0,679.43,682.55,677.24,681.58,47084.0
2023-12-05 10:00:00,682.02,684.72,680.3,682.92,70853.0,682.02,684.72,680.3,682.92,70853.0
2023-12-05 11:00:00,683.07,683.07,677.42,678.75,59549.0,683.07,683.07,677.42,678.75,59549.0
2023-12-05 12:00:00,678.95,680.53,677.6,679.79,33462.0,678.95,680.53,677.6,679.79,33462.0
2023-12-05 13:00:00,680.15,682.71,679.31,682.39,25442.0,680.15,682.71,679.31,682.39,25442.0
2023-12-05 14:00:00,682.28,687.68,682.17,687.68,31877.0,682.28,687.68,682.17,687.68,31877.0
2023-12-05 15:00:00,687.69,689.64,686.88,688.38,95801.0,687.69,689.64,686.88,688.38,95801.0
2023-12-06 09:30:00,690.0,694.6,687.41,693.36,35204.0,690.0,694.6,687.41,693.36,35204.0
2023-12-06 10:00:00,692.68,695.4,689.9,693.18,47548.0,692.68,695.4,689.9,693.18,47548.0
2023-12-06 11:00:00,693.19,694.09,690.4,694.09,19866.0,693.19,694.09,690.4,694.09,19866.0
2023-12-06 12:00:00,694.21,695.0,691.65,691.66,31245.0,694.21,695.0,691.65,691.66,31245.0
2023-12-06 13:00:00,691.84,692.25,690.26,691.16,21602.0,691.84,692.25,690.26,691.16,21602.0
2023-12-06 14:00:00,691.39,692.69,690.37,691.42,25282.0,691.39,692.69,690.37,691.42,25282.0
2023-12-06 15:00:00,691.53,691.68,685.73,686.64,94685.0,691.53,691.68,685.73,686.64,94685.0
2023-12-07 09:30:00,685.6,689.25,682.8,685.28,35616.0,685.6,689.25,682.8,685.28,35616.0
2023-12-07 10:00:00,684.75,687.09,683.04,683.72,24817.0,684.75,687.09,683.04,683.72,24817.0
2023-12-07 11:00:00,683.73,685.41,680.29,683.7,26254.0,683.73,685.41,680.29,683.7,26254.0
2023-12-07 12:00:00,683.74,685.18,683.05,684.45,18264.0,683.74,685.18,683.05,684.45,18264.0
2023-12-07 13:00:00,684.69,686.08,684.28,686.08,20977.0,684.69,686.08,684.28,686.08,20977.0
2023-12-07 14:00:00,685.96,687.4,685.4,686.54,17590.0,685.96,687.4,685.4,686.54,17590.0
2023-12-07 15:00:00,686.81,688.83,686.62,687.72,65207.0,686.81,688.83,686.62,687.72,65207.0
2023-12-08 09:30:00,689.45,701.11,688.56,697.39,84052.0,689.45,701.11,688.56,697.39,84052.0
2023-12-08 10:00:00,697.73,699.98,693.61,697.01,55886.0,697.73,699.98,693.61,697.01,55886.0
2023-12-08 11:00:00,697.08,697.31,691.26,693.58,41524.0,697.08,697.31,691.26,693.58,41524.0
2023-12-08 12:00:00,693.31,697.09,692.4,696.38,26781.0,693.31,697.09,692.4,696.38,26781.0
2023-12-08 13:00:00,696.5,696.5,695.16,696.2,30692.0,696.5,696.5,695.16,696.2,30692.0
2023-12-08 14:00:00,696.06,698.34,695.78,698.34,37623.0,696.06,698.34,695.78,698.34,37623.0
2023-12-08 15:00:00,698.21,699.5,696.83,699.09,97073.0,698.21,699.5,696.83,699.09,97073.0
2023-12-11 09:30:00,699.11,704.05,698.2,703.11,83871.0,699.11,704.05,698.2,703.11,83871.0
2023-12-11 10:00:00,703.69,704.4,701.43,703.84,92456.0,703.69,704.4,701.43,703.84,92456.0
2023-12-11 11:00:00,703.82,707.5,703.5,707.04,41061.0,703.82,707.5,703.5,707.04,41061.0
2023-12-11 12:00:00,706.96,708.87,706.27,707.82,25894.0,706.96,708.87,706.27,707.82,25894.0
2023-12-11 13:00:00,707.67,708.22,704.81,705.02,30769.0,707.67,708.22,704.81,705.02,30769.0
2023-12-11 14:00:00,704.89,706.54,704.05,705.68,46042.0,704.89,706.54,704.05,705.68,46042.0
2023-12-11 15:00:00,705.67,705.82,704.23,705.1,86403.0,705.67,705.82,704.23,705.1,86403.0
2023-12-12 09:30:00,705.12,708.49,704.48,708.23,64575.0,705.12,708.49,704.48,708.23,64575.0
2023-12-12 10:00:00,708.14,715.11,707.17,714.89,56369.0,708.14,715.11,707.17,714.89,56369.0
2023-12-12 11:00:00,715.16,715.5,711.58,712.34,49550.0,715.16,715.5,711.58,712.34,49550.0
2023-12-12 12:00:00,712.29,713.25,711.37,713.0,21832.0,712.29,713.25,711.37,713.0,21832.0
2023-12-12 13:00:00,712.98,714.58,712.47,714.16,24505.0,712.98,714.58,712.47,714.16,24505.0
2023-12-12 14:00:00,714.23,717.63,714.1,716.85,28972.0,714.23,717.63,714.1,716.85,28972.0
2023-12-12 15:00:00,716.85,717.87,715.99,716.48,62226.0,716.85,717.87,715.99,716.48,62226.0
2023-12-13 09:30:00,717.0,717.09,710.05,712.88,54155.0,717.0,717.09,710.05,712.88,54155.0
2023-12-13 10:00:00,712.52,713.38,710.51,713.0,48565.0,712.52,713.38,710.51,713.0,48565.0
2023-12-13 11:00:00,713.42,714.2,712.33,712.86,35835.0,713.42,714.2,712.33,712.86,35835.0
2023-12-13 12:00:00,712.86,715.04,712.57,713.21,36065.0,712.86,715.04,712.57,713.21,36065.0
2023-12-13 13:00:00,713.23,713.33,710.33,712.4,39873.0,713.23,713.33,710.33,712.4,39873.0
2023-12-13 14:00:00,712.79,720.68,712.79,719.64,64926.0,712.79,720.68,712.79,719.64,64926.0
2023-12-13 15:00:00,719.26,720.18,712.38,715.44,145018.0,719.26,720.18,712.38,715.44,145018.0
2023-12-14 09:30:00,710.0,712.1,691.66,698.68,229725.0,710.0,712.1,691.66,698.68,229725.0
2023-12-14 10:00:00,698.68,698.73,685.95,689.19,221257.0,698.68,698.73,685.95,689.19,221257.0
2023-12-14 11:00:00,689.35,695.33,688.14,694.5,104179.0,689.35,695.33,688.14,694.5,104179.0
2023-12-14 12:00:00,694.35,696.34,689.84,689.85,82136.0,694.35,696.34,689.84,689.85,82136.0
2023-12-14 13:00:00,689.52,689.92,681.41,684.52,149798.0,689.52,689.92,681.41,684.52,149798.0
2023-12-14 14:00:00,684.98,687.72,684.0,684.73,136775.0,684.98,687.72,684.0,684.73,136775.0
2023-12-14 15:00:00,684.57,684.68,678.0,680.44,487629.0,684.57,684.68,678.0,680.44,487629.0
2023-12-15 09:30:00,675.26,694.63,674.02,691.55,317838.0,675.26,694.63,674.02,691.55,317838.0
2023-12-15 10:00:00,691.91,695.69,690.32,691.21,128841.0,691.91,695.69,690.32,691.21,128841.0
2023-12-15 11:00:00,691.51,694.58,690.74,694.17,55346.0,691.51,694.58,690.74,694.17,55346.0
2023-12-15 12:00:00,694.71,696.97,692.04,692.04,67702.0,694.71,696.97,692.04,692.04,67702.0
2023-12-15 13:00:00,691.84,696.05,691.26,692.05,61466.0,691.84,696.05,691.26,692.05,61466.0
2023-12-15 14:00:00,691.81,694.92,691.3,693.65,62604.0,691.81,694.92,691.3,693.65,62604.0
2023-12-15 15:00:00,693.65,699.81,692.83,697.84,177423.0,693.65,699.81,692.83,697.84,177423.0
2023-12-18 09:30:00,702.02,706.81,695.93,702.32,63002.0,702.02,706.81,695.93,702.32,63002.0
2023-12-18 10:00:00,702.35,703.12,699.23,700.59,46604.0,702.35,703.12,699.23,700.59,46604.0
2023-12-18 11:00:00,700.69,707.22,700.43,705.8,34659.0,700.69,707.22,700.43,705.8,34659.0
2023-12-18 12:00:00,706.04,706.79,704.45,706.58,16292.0,706.04,706.79,704.45,706.58,16292.0
2023-12-18 13:00:00,706.61,707.94,706.29,707.8,30725.0,706.61,707.94,706.29,707.8,30725.0
2023-12-18 14:00:00,708.01,709.3,707.21,707.28,44700.0,708.01,709.3,707.21,707.28,44700.0
2023-12-18 15:00:00,707.23,707.91,703.69,703.8,60611.0,707.23,707.91,703.69,703.8,60611.0
2023-12-19 09:30:00,705.7,707.89,701.03,701.36,46847.0,705.7,707.89,701.03,701.36,46847.0
2023-12-19 10:00:00,701.55,704.58,700.0,703.89,90246.0,701.55,704.58,700.0,703.89,90246.0
2023-12-19 11:00:00,704.58,708.49,703.65,707.46,29483.0,704.58,708.49,703.65,707.46,29483.0
2023-12-19 12:00:00,707.14,708.39,705.61,705.83,31993.0,707.14,708.39,705.61,705.83,31993.0
2023-12-19 13:00:00,705.86,708.29,705.38,706.72,15557.0,705.86,708.29,705.38,706.72,15557.0
2023-12-19 14:00:00,706.91,707.84,704.91,705.21,28114.0,706.91,707.84,704.91,705.21,28114.0
2023-12-19 15:00:00,705.24,708.02,704.77,708.02,66851.0,705.24,708.02,704.77,708.02,66851.0
2023-12-20 09:30:00,704.07,704.07,699.94,701.66,41085.0,704.07,704.07,699.94,701.66,41085.0
2023-12-20 10:00:00,702.14,706.55,700.75,706.55,46126.0,702.14,706.55,700.75,706.55,46126.0
2023-12-20 11:00:00,706.62,706.71,702.06,703.27,37380.0,706.62,706.71,702.06,703.27,37380.0
2023-12-20 12:00:00,703.51,707.38,702.73,707.17,33418.0,703.51,707.38,702.73,707.17,33418.0
2023-12-20 13:00:00,707.86,707.86,703.57,703.86,24992.0,707.86,707.86,703.57,703.86,24992.0
2023-12-20 14:00:00,703.81,703.81,693.73,697.36,66881.0,703.81,703.81,693.73,697.36,66881.0
2023-12-20 15:00:00,697.32,698.25,693.6,693.8,115211.0,697.32,698.25,693.6,693.8,115211.0
2023-12-21 09:30:00,700.75,703.55,695.68,695.68,36420.0,700.75,703.55,695.68,695.68,36420.0
2023-12-21 10:00:00,696.09,697.42,690.96,691.96,53409.0,696.09,697.42,690.96,691.96,53409.0
2023-12-21 11:00:00,691.96,695.48,691.92,694.87,48768.0,691.96,695.48,691.92,694.87,48768.0
2023-12-21 12:00:00,694.34,695.0,693.0,693.37,40054.0,694.34,695.0,693.0,693.37,40054.0
2023-12-21 13:00:00,693.56,694.7,691.39,694.12,32511.0,693.56,694.7,691.39,694.12,32511.0
2023-12-21 14:00:00,694.0,694.68,693.1,693.63,24816.0,694.0,694.68,693.1,693.63,24816.0
2023-12-21 15:00:00,693.7,700.91,693.3,700.79,91652.0,693.7,700.91,693.3,700.79,91652.0
2023-12-22 09:30:00,703.85,703.85,696.75,697.11,17450.0,703.85,703.85,696.75,697.11,17450.0
2023-12-22 10:00:00,697.68,697.85,694.44,696.4,40141.0,697.68,697.85,694.44,696.4,40141.0
2023-12-22 11:00:00,696.04,698.01,695.08,696.83,20648.0,696.04,698.01,695.08,696.83,20648.0
2023-12-22 12:00:00,697.07,698.49,696.32,696.49,20533.0,697.07,698.49,696.32,696.49,20533.0
2023-12-22 13:00:00,696.87,699.12,696.47,698.59,17992.0,696.87,699.12,696.47,698.59,17992.0
2023-12-22 14:00:00,698.63,699.31,694.42,699.19,18766.0,698.63,699.31,694.42,699.19,18766.0
2023-12-22 15:00:00,699.46,700.0,697.05,697.71,41694.0,699.46,700.0,697.05,697.71,41694.0
2023-12-26 09:30:00,700.17,704.56,700.0,702.79,19630.0,700.17,704.56,700.0,702.79,19630.0
2023-12-26 10:00:00,702.63,703.77,700.29,700.47,14741.0,702.63,703.77,700.29,700.47,14741.0
2023-12-26 11:00:00,700.48,700.93,698.71,699.78,20207.0,700.48,700.93,698.71,699.78,20207.0
2023-12-26 12:00:00,699.78,700.09,698.71,698.74,10407.0,699.78,700.09,698.71,698.74,10407.0
2023-12-26 13:00:00,699.17,700.76,698.82,700.45,8508.0,699.17,700.76,698.82,700.45,8508.0
2023-12-26 14:00:00,700.46,702.6,700.38,702.5,17879.0,700.46,702.6,700.38,702.5,17879.0
2023-12-26 15:00:00,702.72,704.28,700.91,701.48,47140.0,702.72,704.28,700.91,701.48,47140.0
2023-12-27 09:30:00,701.31,704.21,701.23,703.74,17667.0,701.31,704.21,701.23,703.74,17667.0
2023-12-27 10:00:00,703.09,703.09,699.1,700.62,22220.0,703.09,703.09,699.1,700.62,22220.0
2023-12-27 11:00:00,700.44,703.62,700.19,703.48,13775.0,700.44,703.62,700.19,703.48,13775.0
2023-12-27 12:00:00,703.48,703.48,702.09,702.53,12356.0,703.48,703.48,702.09,702.53,12356.0
2023-12-27 13:00:00,702.41,704.51,702.13,702.13,18326.0,702.41,704.51,702.13,702.13,18326.0
2023-12-27 14:00:00,701.83,703.23,700.81,702.06,13917.0,701.83,703.23,700.81,702.06,13917.0
2023-12-27 15:00:00,701.8,704.07,701.76,703.76,29135.0,701.8,704.07,701.76,703.76,29135.0
2023-12-28 09:30:00,706.64,707.54,701.87,703.16,19615.0,706.64,707.54,701.87,703.16,19615.0
2023-12-28 10:00:00,702.56,704.53,701.32,704.12,27610.0,702.56,704.53,701.32,704.12,27610.0
2023-12-28 11:00:00,704.06,704.98,703.56,704.12,18966.0,704.06,704.98,703.56,704.12,18966.0
2023-12-28 12:00:00,704.14,705.82,703.6,705.82,15136.0,704.14,705.82,703.6,705.82,15136.0
2023-12-28 13:00:00,705.81,705.81,704.19,704.36,11804.0,705.81,705.81,704.19,704.36,11804.0
2023-12-28 14:00:00,704.45,705.47,704.12,705.36,21051.0,704.45,705.47,704.12,705.36,21051.0
2023-12-28 15:00:00,705.37,705.43,702.27,702.82,45290.0,705.37,705.43,702.27,702.82,45290.0
2023-12-29 09:30:00,707.0,711.59,703.85,709.46,45463.0,707.0,711.59,703.85,709.46,45463.0
2023-12-29 10:00:00,709.46,709.55,704.6,705.41,35355.0,709.46,709.55,704.6,705.41,35355.0
2023-12-29 11:00:00,705.82,706.68,700.56,703.92,28393.0,705.82,706.68,700.56,703.92,28393.0
2023-12-29 12:00:00,704.16,704.86,701.52,704.59,18996.0,704.16,704.86,701.52,704.59,18996.0
2023-12-29 13:00:00,704.04,709.38,703.92,708.63,66651.0,704.04,709.38,703.92,708.63,66651.0
2023-12-29 14:00:00,708.72,709.41,707.56,709.12,34584.0,708.72,709.41,707.56,709.12,34584.0
2023-12-29 15:00:00,709.28,709.87,706.16,706.61,102699.0,709.28,709.87,706.16,706.61,102699.0
2024-01-02 09:30:00,697.05,699.36,684.31,687.67,63116.0,697.05,699.36,684.31,687.67,63116.0
2024-01-02 10:00:00,688.9,688.97,675.43,679.0,75296.0,688.9,688.97,675.43,679.0,75296.0
2024-01-02 11:00:00,679.46,685.81,678.96,685.37,41829.0,679.46,685.81,678.96,685.37,41829.0
2024-01-02 12:00:00,685.66,686.64,682.71,682.74,30284.0,685.66,686.64,682.71,682.74,30284.0
2024-01-02 13:00:00,682.53,684.58,680.3,680.74,44860.0,682.53,684.58,680.3,680.74,44860.0
2024-01-02 14:00:00,680.98,684.8,679.73,682.87,57132.0,680.98,684.8,679.73,682.87,57132.0
2024-01-02 15:00:00,682.9,688.21,681.71,687.87,117797.0,682.9,688.21,681.71,687.87,117797.0
2024-01-03 09:30:00,675.76,687.44,674.13,683.71,67632.0,675.76,687.44,674.13,683.71,67632.0
2024-01-03 10:00:00,683.85,685.72,679.04,680.89,54865.0,683.85,685.72,679.04,680.89,54865.0
2024-01-03 11:00:00,681.21,682.24,675.52,675.97,45854.0,681.21,682.24,675.52,675.97,45854.0
2024-01-03 12:00:00,675.72,676.59,674.75,676.37,60061.0,675.72,676.59,674.75,676.37,60061.0
2024-01-03 13:00:00,676.59,677.62,676.25,677.1,18992.0,676.59,677.62,676.25,677.1,18992.0
2024-01-03 14:00:00,676.26,678.84,674.77,676.43,35615.0,676.26,678.84,674.77,676.43,35615.0
2024-01-03 15:00:00,676.56,676.63,674.03,675.3,60580.0,676.56,676.63,674.03,675.3,60580.0
2024-01-04 09:30:00,674.77,678.09,672.27,672.64,43859.0,674.77,678.09,672.27,672.64,43859.0
2024-01-04 10:00:00,672.2,678.0,671.22,676.07,43112.0,672.2,678.0,671.22,676.07,43112.0
2024-01-04 11:00:00,676.25,679.19,675.8,677.39,34307.0,676.25,679.19,675.8,677.39,34307.0
2024-01-04 12:00:00,677.33,677.33,674.38,675.85,18410.0,677.33,677.33,674.38,675.85,18410.0
2024-01-04 13:00:00,675.66,677.45,675.19,676.05,43287.0,675.66,677.45,675.19,676.05,43287.0
2024-01-04 14:00:00,676.08,676.54,673.21,674.23,60354.0,676.08,676.54,673.21,674.23,60354.0
2024-01-04 15:00:00,674.25,674.83,671.46,671.7,122768.0,674.25,674.83,671.46,671.7,122768.0
2024-01-05 09:30:00,672.13,680.78,672.13,674.7,30320.0,672.13,680.78,672.13,674.7,30320.0
2024-01-05 10:00:00,674.65,680.75,673.9,679.45,52301.0,674.65,680.75,673.9,679.45,52301.0
2024-01-05 11:00:00,679.94,680.27,677.36,679.2,35661.0,679.94,680.27,677.36,679.2,35661.0
2024-01-05 12:00:00,679.06,679.21,676.25,677.24,15788.0,679.06,679.21,676.25,677.24,15788.0
2024-01-05 13:00:00,677.24,678.52,675.88,676.77,17662.0,677.24,678.52,675.88,676.77,17662.0
2024-01-05 14:00:00,676.72,677.74,675.39,675.54,28035.0,676.72,677.74,675.39,675.54,28035.0
2024-01-05 15:00:00,675.54,676.46,672.87,676.16,59515.0,675.54,676.46,672.87,676.16,59515.0
2024-01-08 09:30:00,684.24,693.99,682.46,693.93,53812.0,684.24,693.99,682.46,693.93,53812.0
2024-01-08 10:00:00,692.89,697.0,691.42,693.25,67966.0,692.89,697.0,691.42,693.25,67966.0
2024-01-08 11:00:00,693.57,694.58,690.57,693.71,47593.0,693.57,694.58,690.57,693.71,47593.0
2024-01-08 12:00:00,693.71,694.38,693.0,693.94,48077.0,693.71,694.38,693.0,693.94,48077.0
2024-01-08 13:00:00,693.63,694.31,693.0,693.75,28962.0,693.63,694.31,693.0,693.75,28962.0
2024-01-08 14:00:00,693.82,697.82,693.45,695.85,131595.0,693.82,697.82,693.45,695.85,131595.0
2024-01-08 15:00:00,695.45,697.75,695.29,696.25,84289.0,695.45,697.75,695.29,696.25,84289.0
2024-01-09 09:30:00,693.86,701.03,691.0,697.11,66441.0,693.86,701.03,691.0,697.11,66441.0
2024-01-09 10:00:00,696.84,701.0,695.18,699.01,106073.0,696.84,701.0,695.18,699.01,106073.0
2024-01-09 11:00:00,699.35,700.66,698.31,700.25,38988.0,699.35,700.66,698.31,700.25,38988.0
2024-01-09 12:00:00,700.25,701.2,698.87,699.24,27019.0,700.25,701.2,698.87,699.24,27019.0
2024-01-09 13:00:00,700.08,700.5,698.14,699.68,57010.0,700.08,700.5,698.14,699.68,57010.0
2024-01-09 14:00:00,699.82,700.13,697.45,698.91,55903.0,699.82,700.13,697.45,698.91,55903.0
2024-01-09 15:00:00,699.38,699.58,696.4,698.36,130076.0,699.38,699.58,696.4,698.36,130076.0
2024-01-10 09:30:00,707.5,711.92,701.25,703.1,64780.0,707.5,711.92,701.25,703.1,64780.0
2024-01-10 10:00:00,704.44,711.83,701.68,711.51,115957.0,704.44,711.83,701.68,711.51,115957.0
2024-01-10 11:00:00,711.28,711.46,708.84,710.52,37151.0,711.28,711.46,708.84,710.52,37151.0
2024-01-10 12:00:00,710.56,711.95,709.6,711.95,29053.0,710.56,711.95,709.6,711.95,29053.0
2024-01-10 13:00:00,711.92,714.57,711.27,713.84,35025.0,711.92,714.57,711.27,713.84,35025.0
2024-01-10 14:00:00,713.8,716.92,713.75,716.91,44331.0,713.8,716.92,713.75,716.91,44331.0
2024-01-10 15:00:00,716.76,716.76,711.66,714.06,87152.0,716.76,716.76,711.66,714.06,87152.0
2024-01-11 09:30:00,722.56,734.3,722.45,727.2,122604.0,722.56,734.3,722.45,727.2,122604.0
2024-01-11 10:00:00,727.22,729.23,721.15,726.15,83204.0,727.22,729.23,721.15,726.15,83204.0
2024-01-11 11:00:00,726.95,727.35,718.41,719.19,39678.0,726.95,727.35,718.41,719.19,39678.0
2024-01-11 12:00:00,719.33,724.11,719.21,723.52,37220.0,719.33,724.11,719.21,723.52,37220.0
2024-01-11 13:00:00,723.3,724.76,721.88,724.76,31767.0,723.3,724.76,721.88,724.76,31767.0
2024-01-11 14:00:00,724.96,727.99,724.37,727.73,52266.0,724.96,727.99,724.37,727.73,52266.0
2024-01-11 15:00:00,727.65,727.65,723.95,726.21,125818.0,727.65,727.65,723.95,726.21,125818.0
2024-01-12 09:30:00,724.8,731.0,718.76,726.99,127534.0,724.8,731.0,718.76,726.99,127534.0
2024-01-12 10:00:00,726.9,730.35,723.02,724.46,59314.0,726.9,730.35,723.02,724.46,59314.0
2024-01-12 11:00:00,724.81,728.3,723.91,725.36,32098.0,724.81,728.3,723.91,725.36,32098.0
2024-01-12 12:00:00,725.6,728.61,725.21,728.34,30895.0,725.6,728.61,725.21,728.34,30895.0
2024-01-12 13:00:00,728.76,730.05,728.2,730.05,17307.0,728.76,730.05,728.2,730.05,17307.0
2024-01-12 14:00:00,730.1,730.49,728.19,728.67,24087.0,730.1,730.49,728.19,728.67,24087.0
2024-01-12 15:00:00,728.68,730.42,728.09,729.18,49715.0,728.68,730.42,728.09,729.18,49715.0
2024-01-16 09:30:00,730.0,734.0,725.68,728.91,69390.0,730.0,734.0,725.68,728.91,69390.0
2024-01-16 10:00:00,729.09,733.09,726.34,729.49,39462.0,729.09,733.09,726.34,729.49,39462.0
2024-01-16 11:00:00,729.82,731.41,726.0,728.37,43127.0,729.82,731.41,726.0,728.37,43127.0
2024-01-16 12:00:00,728.38,729.64,726.72,726.86,16026.0,728.38,729.64,726.72,726.86,16026.0
2024-01-16 13:00:00,726.86,729.73,725.92,726.55,23035.0,726.86,729.73,725.92,726.55,23035.0
2024-01-16 14:00:00,726.34,727.54,725.01,726.54,50005.0,726.34,727.54,725.01,726.54,50005.0
2024-01-16 15:00:00,726.62,727.87,725.74,727.56,45147.0,726.62,727.87,725.74,727.56,45147.0
2024-01-17 09:30:00,726.0,728.99,715.66,716.07,52233.0,726.0,728.99,715.66,716.07,52233.0
2024-01-17 10:00:00,716.12,720.74,714.31,720.01,65095.0,716.12,720.74,714.31,720.01,65095.0
2024-01-17 11:00:00,720.06,726.08,720.06,724.74,33069.0,720.06,726.08,720.06,724.74,33069.0
2024-01-17 12:00:00,724.75,724.76,721.78,724.38,20098.0,724.75,724.76,721.78,724.38,20098.0
2024-01-17 13:00:00,724.79,725.33,722.66,724.24,24077.0,724.79,725.33,722.66,724.24,24077.0
2024-01-17 14:00:00,724.43,728.08,723.92,727.41,23002.0,724.43,728.08,723.92,727.41,23002.0
2024-01-17 15:00:00,727.55,728.5,725.5,727.41,48155.0,727.55,728.5,725.5,727.41,48155.0
2024-01-18 09:30:00,741.64,745.0,737.07,738.6,75226.0,741.64,745.0,737.07,738.6,75226.0
2024-01-18 10:00:00,738.98,742.66,735.47,740.66,82332.0,738.98,742.66,735.47,740.66,82332.0
2024-01-18 11:00:00,740.37,745.61,739.03,744.14,90061.0,740.37,745.61,739.03,744.14,90061.0
2024-01-18 12:00:00,744.0,744.05,739.74,742.13,60890.0,744.0,744.05,739.74,742.13,60890.0
2024-01-18 13:00:00,741.96,742.01,738.75,740.8,40438.0,741.96,742.01,738.75,740.8,40438.0
2024-01-18 14:00:00,741.1,745.99,741.1,745.95,51792.0,741.1,745.99,741.1,745.95,51792.0
2024-01-18 15:00:00,745.64,747.48,745.08,745.88,102162.0,745.64,747.48,745.08,745.88,102162.0
2024-01-19 09:30:00,750.44,750.44,745.07,747.35,114983.0,750.44,750.44,745.07,747.35,114983.0
2024-01-19 10:00:00,748.72,749.15,744.81,745.77,46446.0,748.72,749.15,744.81,745.77,46446.0
2024-01-19 11:00:00,746.0,749.75,745.58,748.63,65961.0,746.0,749.75,745.58,748.63,65961.0
2024-01-19 12:00:00,748.5,750.94,747.2,750.28,50980.0,748.5,750.94,747.2,750.28,50980.0
2024-01-19 13:00:00,750.26,752.4,748.64,752.4,35096.0,750.26,752.4,748.64,752.4,35096.0
2024-01-19 14:00:00,752.22,753.16,749.16,749.27,42549.0,752.22,753.16,749.16,749.27,42549.0
2024-01-19 15:00:00,749.47,751.41,748.75,749.78,174381.0,749.47,751.41,748.75,749.78,174381.0
2024-01-22 09:30:00,760.19,766.81,756.02,759.0,118366.0,760.19,766.81,756.02,759.0,118366.0
2024-01-22 10:00:00,759.07,759.95,752.06,754.49,109797.0,759.07,759.95,752.06,754.49,109797.0
2024-01-22 11:00:00,754.68,763.75,753.96,762.54,140564.0,754.68,763.75,753.96,762.54,140564.0
2024-01-22 12:00:00,762.62,762.65,759.2,759.83,61154.0,762.62,762.65,759.2,759.83,61154.0
2024-01-22 13:00:00,759.58,759.63,754.91,756.04,63053.0,759.58,759.63,754.91,756.04,63053.0
2024-01-22 14:00:00,756.06,756.41,752.34,754.03,92629.0,756.06,756.41,752.34,754.03,92629.0
2024-01-22 15:00:00,754.0,755.67,752.21,752.33,139260.0,754.0,755.67,752.21,752.33,139260.0
2024-01-23 09:30:00,752.15,752.48,743.7,746.78,72400.0,752.15,752.48,743.7,746.78,72400.0
2024-01-23 10:00:00,747.06,750.7,743.05,749.32,113249.0,747.06,750.7,743.05,749.32,113249.0
2024-01-23 11:00:00,750.0,752.89,749.11,750.94,43526.0,750.0,752.89,749.11,750.94,43526.0
2024-01-23 12:00:00,750.93,753.91,749.64,753.91,30476.0,750.93,753.91,749.64,753.91,30476.0
2024-01-23 13:00:00,753.95,754.22,751.46,753.5,41935.0,753.95,754.22,751.46,753.5,41935.0
2024-01-23 14:00:00,753.53,753.93,751.17,752.44,47269.0,753.53,753.93,751.17,752.44,47269.0
2024-01-23 15:00:00,752.76,754.37,752.31,753.06,136129.0,752.76,754.37,752.31,753.06,136129.0
2024-01-24 09:30:00,770.9,770.9,761.27,765.85,196583.0,770.9,770.9,761.27,765.85,196583.0
2024-01-24 10:00:00,766.49,775.1,765.86,771.63,191083.0,766.49,775.1,765.86,771.63,191083.0
2024-01-24 11:00:00,771.99,772.73,768.41,772.35,97166.0,771.99,772.73,768.41,772.35,97166.0
2024-01-24 12:00:00,772.45,775.96,771.64,775.29,110540.0,772.45,775.96,771.64,775.29,110540.0
2024-01-24 13:00:00,775.14,775.23,770.67,772.03,111381.0,775.14,775.23,770.67,772.03,111381.0
2024-01-24 14:00:00,771.98,772.99,767.25,768.7,114998.0,771.98,772.99,767.25,768.7,114998.0
2024-01-24 15:00:00,768.7,769.33,762.8,764.79,319880.0,768.7,769.33,762.8,764.79,319880.0
2024-01-25 09:30:00,780.0,783.88,766.86,769.49,452637.0,780.0,783.88,766.86,769.49,452637.0
2024-01-25 10:00:00,769.84,774.9,760.06,773.84,347909.0,769.84,774.9,760.06,773.84,347909.0
2024-01-25 11:00:00,774.35,778.27,771.57,773.88,126540.0,774.35,778.27,771.57,773.88,126540.0
2024-01-25 12:00:00,773.92,774.41,765.26,767.03,292777.0,773.92,774.41,765.26,767.03,292777.0
2024-01-25 13:00:00,767.24,769.86,762.44,763.6,156196.0,767.24,769.86,762.44,763.6,156196.0
2024-01-25 14:00:00,763.35,764.48,757.29,763.88,139254.0,763.35,764.48,757.29,763.88,139254.0
2024-01-25 15:00:00,763.95,767.2,760.7,767.08,198145.0,763.95,767.2,760.7,767.08,198145.0
2024-01-26 09:30:00,767.1,774.35,764.52,771.0,130076.0,767.1,774.35,764.52,771.0,130076.0
2024-01-26 10:00:00,771.09,783.71,770.33,783.55,177929.0,771.09,783.71,770.33,783.55,177929.0
2024-01-26 11:00:00,783.61,783.83,769.6,771.0,130550.0,783.61,783.83,769.6,771.0,130550.0
2024-01-26 12:00:00,771.12,771.13,765.3,765.85,60325.0,771.12,771.13,765.3,765.85,60325.0
2024-01-26 13:00:00,766.06,767.45,764.65,766.2,64327.0,766.06,767.45,764.65,766.2,64327.0
2024-01-26 14:00:00,766.08,770.23,766.0,770.22,87098.0,766.08,770.23,766.0,770.22,87098.0
2024-01-26 15:00:00,770.14,770.55,767.1,769.51,179277.0,770.14,770.55,767.1,769.51,179277.0
2024-01-29 09:30:00,769.32,779.54,768.99,778.85,106257.0,769.32,779.54,768.99,778.85,106257.0
2024-01-29 10:00:00,778.4,779.67,774.47,775.5,80938.0,778.4,779.67,774.47,775.5,80938.0
2024-01-29 11:00:00,775.51,778.19,773.0,778.19,82494.0,775.51,778.19,773.0,778.19,82494.0
2024-01-29 12:00:00,778.05,778.51,775.28,776.0,44111.0,778.05,778.51,775.28,776.0,44111.0
2024-01-29 13:00:00,776.25,777.34,774.57,775.25,32397.0,776.25,777.34,774.57,775.25,32397.0
2024-01-29 14:00:00,775.28,781.65,775.16,781.42,63283.0,775.28,781.65,775.16,781.42,63283.0
2024-01-29 15:00:00,781.65,788.05,781.42,787.57,130305.0,781.65,788.05,781.42,787.57,130305.0
2024-01-30 09:30:00,787.33,789.92,783.22,786.71,83751.0,787.33,789.92,783.22,786.71,83751.0
2024-01-30 10:00:00,787.09,788.8,783.28,784.41,95850.0,787.09,788.8,783.28,784.41,95850.0
2024-01-30 11:00:00,784.93,786.64,783.0,783.38,44066.0,784.93,786.64,783.0,783.38,44066.0
2024-01-30 12:00:00,783.16,784.81,779.46,779.91,44406.0,783.16,784.81,779.46,779.91,44406.0
2024-01-30 13:00:00,779.69,782.73,778.96,781.0,38745.0,779.69,782.73,778.96,781.0,38745.0
2024-01-30 14:00:00,780.93,784.68,780.75,783.85,60493.0,780.93,784.68,780.75,783.85,60493.0
2024-01-30 15:00:00,783.9,786.74,783.8,785.71,112003.0,783.9,786.74,783.8,785.71,112003.0
2024-01-31 09:30:00,777.89,777.89,765.54,771.54,118615.0,777.89,777.89,765.54,771.54,118615.0
2024-01-31 10:00:00,771.54,772.13,757.53,763.9,115874.0,771.54,772.13,757.53,763.9,115874.0
2024-01-31 11:00:00,764.08,768.91,764.06,766.96,44846.0,764.08,768.91,764.06,766.96,44846.0
2024-01-31 12:00:00,767.19,771.0,766.79,770.63,23485.0,767.19,771.0,766.79,770.63,23485.0
2024-01-31 13:00:00,770.2,772.82,767.65,768.66,36038.0,770.2,772.82,767.65,768.66,36038.0
2024-01-31 14:00:00,769.1,774.67,766.0,770.15,56589.0,769.1,774.67,766.0,770.15,56589.0
2024-01-31 15:00:00,770.56,770.56,763.41,765.4,120713.0,770.56,770.56,763.41,765.4,120713.0
2024-02-01 09:30:00,769.09,771.0,765.48,769.17,47495.0,769.09,771.0,765.48,769.17,47495.0
2024-02-01 10:00:00,769.06,772.93,765.64,765.76,43728.0,769.06,772.93,765.64,765.76,43728.0
2024-02-01 11:00:00,765.71,767.91,765.17,767.54,34444.0,765.71,767.91,765.17,767.54,34444.0
2024-02-01 12:00:00,767.5,768.99,764.05,766.95,60271.0,767.5,768.99,764.05,766.95,60271.0
2024-02-01 13:00:00,767.35,767.99,764.73,766.54,44003.0,767.35,767.99,764.73,766.54,44003.0
2024-02-01 14:00:00,766.53,771.65,765.64,771.49,41138.0,766.53,771.65,765.64,771.49,41138.0
2024-02-01 15:00:00,771.64,772.17,769.07,771.02,51893.0,771.64,772.17,769.07,771.02,51893.0
2024-02-02 09:30:00,773.97,781.83,772.1,776.96,72654.0,773.97,781.83,772.1,776.96,72654.0
2024-02-02 10:00:00,778.65,781.76,776.22,781.12,56248.0,778.65,781.76,776.22,781.12,56248.0
2024-02-02 11:00:00,781.51,785.82,780.16,783.46,73271.0,781.51,785.82,780.16,783.46,73271.0
2024-02-02 12:00:00,783.47,786.44,781.82,783.8,35779.0,783.47,786.44,781.82,783.8,35779.0
2024-02-02 13:00:00,784.83,787.0,783.94,784.89,44705.0,784.83,787.0,783.94,784.89,44705.0
2024-02-02 14:00:00,784.93,786.9,782.54,783.27,41233.0,784.93,786.9,782.54,783.27,41233.0
2024-02-02 15:00:00,783.46,783.93,780.4,781.03,86586.0,783.46,783.93,780.4,781.03,86586.0
2024-02-05 09:30:00,782.0,786.45,781.76,783.93,54702.0,782.0,786.45,781.76,783.93,54702.0
2024-02-05 10:00:00,782.81,782.81,771.12,776.88,72760.0,782.81,782.81,771.12,776.88,72760.0
2024-02-05 11:00:00,777.39,777.44,773.61,776.36,45868.0,777.39,777.44,773.61,776.36,45868.0
2024-02-05 12:00:00,776.88,781.72,775.72,781.2,33499.0,776.88,781.72,775.72,781.2,33499.0
2024-02-05 13:00:00,781.26,782.0,778.75,779.54,24501.0,781.26,782.0,778.75,779.54,24501.0
2024-02-05 14:00:00,779.23,783.47,779.22,782.88,26208.0,779.23,783.47,779.22,782.88,26208.0
2024-02-05 15:00:00,782.77,785.43,780.75,784.24,98346.0,782.77,785.43,780.75,784.24,98346.0
2024-02-06 09:30:00,788.88,789.1,777.29,780.08,111183.0,788.88,789.1,777.29,780.08,111183.0
2024-02-06 10:00:00,779.64,780.99,774.36,777.61,56156.0,779.64,780.99,774.36,777.61,56156.0
2024-02-06 11:00:00,777.95,778.97,770.83,770.83,55400.0,777.95,778.97,770.83,770.83,55400.0
2024-02-06 12:00:00,770.71,771.78,765.88,770.31,59415.0,770.71,771.78,765.88,770.31,59415.0
2024-02-06 13:00:00,770.95,774.3,770.95,773.21,29769.0,770.95,774.3,770.95,773.21,29769.0
2024-02-06 14:00:00,773.15,775.49,770.34,775.05,39596.0,773.15,775.49,770.34,775.05,39596.0
2024-02-06 15:00:00,775.3,777.58,771.1,777.45,91869.0,775.3,777.58,771.1,777.45,91869.0
2024-02-07 09:30:00,782.81,788.38,782.6,788.22,54678.0,782.81,788.38,782.6,788.22,54678.0
2024-02-07 10:00:00,787.59,793.47,787.11,790.07,79867.0,787.59,793.47,787.11,790.07,79867.0
2024-02-07 11:00:00,790.15,792.72,787.93,789.58,57469.0,790.15,792.72,787.93,789.58,57469.0
2024-02-07 12:00:00,789.41,790.21,788.0,790.0,28937.0,789.41,790.21,788.0,790.0,28937.0
2024-02-07 13:00:00,789.9,791.89,789.02,791.3,23080.0,789.9,791.89,789.02,791.3,23080.0
2024-02-07 14:00:00,791.33,793.19,790.31,791.92,31636.0,791.33,793.19,790.31,791.92,31636.0
2024-02-07 15:00:00,791.92,792.4,788.78,790.51,48923.0,791.92,792.4,788.78,790.51,48923.0
2024-02-08 09:30:00,792.0,796.56,790.84,794.73,71668.0,792.0,796.56,790.84,794.73,71668.0
2024-02-08 10:00:00,795.3,798.79,792.3,797.67,77015.0,795.3,798.79,792.3,797.67,77015.0
2024-02-08 11:00:00,797.88,798.33,795.83,797.22,37813.0,797.88,798.33,795.83,797.22,37813.0
2024-02-08 12:00:00,797.53,798.21,796.27,796.76,30347.0,797.53,798.21,796.27,796.76,30347.0
2024-02-08 13:00:00,796.87,800.3,796.86,797.85,43050.0,796.87,800.3,796.86,797.85,43050.0
2024-02-08 14:00:00,797.95,798.16,795.54,797.46,22404.0,797.95,798.16,795.54,797.46,22404.0
2024-02-08 15:00:00,797.32,799.92,797.11,799.44,57344.0,797.32,799.92,797.11,799.44,57344.0
2024-02-09 09:30:00,802.35,808.0,802.35,807.55,48370.0,802.35,808.0,802.35,807.55,48370.0
2024-02-09 10:00:00,807.98,811.57,804.78,809.04,60380.0,807.98,811.57,804.78,809.04,60380.0
2024-02-09 11:00:00,808.94,811.96,808.94,811.2,32177.0,808.94,811.96,808.94,811.2,32177.0
2024-02-09 12:00:00,810.92,811.94,809.39,811.43,23618.0,810.92,811.94,809.39,811.43,23618.0
2024-02-09 13:00:00,811.3,811.71,809.65,811.04,20640.0,811.3,811.71,809.65,811.04,20640.0
2024-02-09 14:00:00,811.16,815.32,810.94,813.94,30462.0,811.16,815.32,810.94,813.94,30462.0
2024-02-09 15:00:00,813.83,814.57,812.68,812.76,104370.0,813.83,814.57,812.68,812.76,104370.0
2024-02-12 09:30:00,814.1,815.0,802.26,803.79,63702.0,814.1,815.0,802.26,803.79,63702.0
2024-02-12 10:00:00,804.31,807.15,799.25,805.04,77885.0,804.31,807.15,799.25,805.04,77885.0
2024-02-12 11:00:00,805.03,805.56,800.64,802.0,45268.0,805.03,805.56,800.64,802.0,45268.0
2024-02-12 12:00:00,802.0,803.68,800.05,800.86,36622.0,802.0,803.68,800.05,800.86,36622.0
2024-02-12 13:00:00,800.87,801.43,790.52,792.64,72000.0,800.87,801.43,790.52,792.64,72000.0
2024-02-12 14:00:00,792.21,792.61,783.22,783.36,73827.0,792.21,792.61,783.22,783.36,73827.0
2024-02-12 15:00:00,783.36,788.57,782.85,787.36,119825.0,783.36,788.57,782.85,787.36,119825.0
2024-02-13 09:30:00,765.0,773.77,750.23,773.76,196700.0,765.0,773.77,750.23,773.76,196700.0
2024-02-13 10:00:00,773.75,780.48,770.99,774.49,98233.0,773.75,780.48,770.99,774.49,98233.0
2024-02-13 11:00:00,774.41,779.22,772.96,776.58,53385.0,774.41,779.22,772.96,776.58,53385.0
2024-02-13 12:00:00,776.04,778.98,773.86,774.62,63761.0,776.04,778.98,773.86,774.62,63761.0
2024-02-13 13:00:00,775.17,777.83,773.68,775.43,46609.0,775.17,777.83,773.68,775.43,46609.0
2024-02-13 14:00:00,775.59,776.15,770.33,771.69,59294.0,775.59,776.15,770.33,771.69,59294.0
2024-02-13 15:00:00,771.69,774.0,767.36,773.99,167384.0,771.69,774.0,767.36,773.99,167384.0
2024-02-14 09:30:00,785.0,787.6,776.29,786.5,58803.0,785.0,787.6,776.29,786.5,58803.0
2024-02-14 10:00:00,785.63,789.65,780.9,780.9,36250.0,785.63,789.65,780.9,780.9,36250.0
2024-02-14 11:00:00,781.19,786.8,781.01,783.11,24358.0,781.19,786.8,781.01,783.11,24358.0
2024-02-14 12:00:00,783.21,788.38,782.35,787.38,19863.0,783.21,788.38,782.35,787.38,19863.0
2024-02-14 13:00:00,787.05,789.77,785.62,787.8,20814.0,787.05,789.77,785.62,787.8,20814.0
2024-02-14 14:00:00,787.88,788.76,785.64,788.18,22968.0,787.88,788.76,785.64,788.18,22968.0
2024-02-14 15:00:00,788.62,792.28,788.32,791.26,78132.0,788.62,792.28,788.32,791.26,78132.0
2024-02-15 09:30:00,795.0,798.45,789.0,790.83,71560.0,795.0,798.45,789.0,790.83,71560.0
2024-02-15 10:00:00,790.17,793.87,785.94,793.18,42301.0,790.17,793.87,785.94,793.18,42301.0
2024-02-15 11:00:00,793.05,793.05,788.25,789.78,30754.0,793.05,793.05,788.25,789.78,30754.0
2024-02-15 12:00:00,790.3,790.36,787.24,787.58,32717.0,790.3,790.36,787.24,787.58,32717.0
2024-02-15 13:00:00,787.43,789.24,787.11,788.2,26645.0,787.43,789.24,787.11,788.2,26645.0
2024-02-15 14:00:00,787.93,788.72,781.51,781.94,31835.0,787.93,788.72,781.51,781.94,31835.0
2024-02-15 15:00:00,781.95,782.94,779.87,779.9,139867.0,781.95,782.94,779.87,779.9,139867.0
2024-02-16 09:30:00,774.27,779.5,768.66,770.19,89203.0,774.27,779.5,768.66,770.19,89203.0
2024-02-16 10:00:00,771.21,774.56,767.93,772.79,52378.0,771.21,774.56,767.93,772.79,52378.0
2024-02-16 11:00:00,773.64,776.6,771.55,772.04,53316.0,773.64,776.6,771.55,772.04,53316.0
2024-02-16 12:00:00,772.16,773.84,770.13,770.95,41979.0,772.16,773.84,770.13,770.95,41979.0
2024-02-16 13:00:00,770.49,772.84,768.0,772.79,54709.0,770.49,772.84,768.0,772.79,54709.0
2024-02-16 14:00:00,772.8,773.13,765.21,767.01,41239.0,772.8,773.13,765.21,767.01,41239.0
2024-02-16 15:00:00,766.4,768.48,764.67,764.75,149075.0,766.4,768.48,764.67,764.75,149075.0
2024-02-20 09:30:00,753.08,759.28,744.0,746.22,138019.0,753.08,759.28,744.0,746.22,138019.0
2024-02-20 10:00:00,746.33,746.98,737.74,746.19,111453.0,746.33,746.98,737.74,746.19,111453.0
2024-02-20 11:00:00,746.83,748.64,740.54,740.54,71494.0,746.83,748.64,740.54,740.54,71494.0
2024-02-20 12:00:00,740.28,746.82,739.52,745.38,75846.0,740.28,746.82,739.52,745.38,75846.0
2024-02-20 13:00:00,745.39,747.66,742.18,747.44,70250.0,745.39,747.66,742.18,747.44,70250.0
2024-02-20 14:00:00,747.27,751.27,745.79,751.0,64346.0,747.27,751.27,745.79,751.0,64346.0
2024-02-20 15:00:00,750.99,753.41,747.57,753.34,105522.0,750.99,753.41,747.57,753.34,105522.0
2024-02-21 09:30:00,736.99,743.61,730.52,736.84,93811.0,736.99,743.61,730.52,736.84,93811.0
2024-02-21 10:00:00,736.19,744.86,736.18,741.38,48629.0,736.19,744.86,736.18,741.38,48629.0
2024-02-21 11:00:00,741.18,743.1,738.81,740.63,25629.0,741.18,743.1,738.81,740.63,25629.0
2024-02-21 12:00:00,740.48,740.93,737.53,740.0,28723.0,740.48,740.93,737.53,740.0,28723.0
2024-02-21 13:00:00,739.87,740.58,737.56,738.87,25816.0,739.87,740.58,737.56,738.87,25816.0
2024-02-21 14:00:00,738.56,741.92,736.63,740.02,32776.0,738.56,741.92,736.63,740.02,32776.0
2024-02-21 15:00:00,739.85,748.58,739.63,747.71,68652.0,739.85,748.58,739.63,747.71,68652.0
2024-02-22 09:30:00,775.0,791.87,770.0,789.98,279895.0,775.0,791.87,770.0,789.98,279895.0
2024-02-22 10:00:00,790.13,790.53,778.05,778.41,180328.0,790.13,790.53,778.05,778.41,180328.0
2024-02-22 11:00:00,778.44,779.59,770.25,771.75,143514.0,778.44,779.59,770.25,771.75,143514.0
2024-02-22 12:00:00,771.75,773.77,770.85,773.27,64366.0,771.75,773.77,770.85,773.27,64366.0
2024-02-22 13:00:00,773.28,773.82,768.46,769.42,69652.0,773.28,773.82,768.46,769.42,69652.0
2024-02-22 14:00:00,769.25,773.49,767.63,768.37,122555.0,769.25,773.49,767.63,768.37,122555.0
2024-02-22 15:00:00,768.41,772.58,767.78,769.35,199834.0,768.41,772.58,767.78,769.35,199834.0
2024-02-23 09:30:00,775.35,784.97,775.35,778.83,132978.0,775.35,784.97,775.35,778.83,132978.0
2024-02-23 10:00:00,778.54,782.49,769.37,769.5,116192.0,778.54,782.49,769.37,769.5,116192.0
2024-02-23 11:00:00,769.55,772.9,766.58,772.9,85712.0,769.55,772.9,766.58,772.9,85712.0
2024-02-23 12:00:00,772.54,774.44,770.63,772.7,70112.0,772.54,774.44,770.63,772.7,70112.0
2024-02-23 13:00:00,772.7,774.88,772.69,774.68,83880.0,772.7,774.88,772.69,774.68,83880.0
2024-02-23 14:00:00,774.87,775.08,771.66,773.35,59575.0,774.87,775.08,771.66,773.35,59575.0
2024-02-23 15:00:00,773.37,773.48,769.69,770.55,151972.0,773.37,773.48,769.69,770.55,151972.0
2024-02-26 09:30:00,774.69,783.66,774.5,780.37,71159.0,774.69,783.66,774.5,780.37,71159.0
2024-02-26 10:00:00,779.7,788.65,777.77,788.35,78659.0,779.7,788.65,777.77,788.35,78659.0
2024-02-26 11:00:00,788.61,788.61,782.0,786.8,66668.0,788.61,788.61,782.0,786.8,66668.0
2024-02-26 12:00:00,787.02,790.59,785.63,788.26,46596.0,787.02,790.59,785.63,788.26,46596.0
2024-02-26 13:00:00,787.76,788.69,785.55,787.62,35234.0,787.76,788.69,785.55,787.62,35234.0
2024-02-26 14:00:00,787.78,788.18,785.44,785.89,49161.0,787.78,788.18,785.44,785.89,49161.0
2024-02-26 15:00:00,785.56,786.79,777.87,779.71,112545.0,785.56,786.79,777.87,779.71,112545.0
2024-02-27 09:30:00,782.26,783.99,771.17,778.48,63117.0,782.26,783.99,771.17,778.48,63117.0
2024-02-27 10:00:00,779.25,780.72,774.16,775.4,92518.0,779.25,780.72,774.16,775.4,92518.0
2024-02-27 11:00:00,775.62,776.31,766.94,768.04,95730.0,775.62,776.31,766.94,768.04,95730.0
2024-02-27 12:00:00,768.11,770.08,756.96,759.07,111220.0,768.11,770.08,756.96,759.07,111220.0
2024-02-27 13:00:00,758.67,763.0,758.36,762.75,60154.0,758.67,763.0,758.36,762.75,60154.0
2024-02-27 14:00:00,763.09,767.47,763.04,766.71,56649.0,763.09,767.47,763.04,766.71,56649.0
2024-02-27 15:00:00,766.71,768.23,762.47,767.53,142157.0,766.71,768.23,762.47,767.53,142157.0
2024-02-28 09:30:00,763.51,763.73,758.17,759.67,62291.0,763.51,763.73,758.17,759.67,62291.0
2024-02-28 10:00:00,759.45,759.45,754.0,756.08,110596.0,759.45,759.45,754.0,756.08,110596.0
2024-02-28 11:00:00,756.27,763.3,756.27,760.31,96327.0,756.27,763.3,756.27,760.31,96327.0
2024-02-28 12:00:00,760.25,760.91,756.94,758.86,72335.0,760.25,760.91,756.94,758.86,72335.0
2024-02-28 13:00:00,758.55,761.59,756.94,760.31,43666.0,758.55,761.59,756.94,760.31,43666.0
2024-02-28 14:00:00,760.6,761.73,759.68,761.28,34692.0,760.6,761.73,759.68,761.28,34692.0
2024-02-28 15:00:00,761.11,762.51,758.53,759.74,88128.0,761.11,762.51,758.53,759.74,88128.0
2024-02-29 09:30:00,767.05,773.32,765.26,771.5,63640.0,767.05,773.32,765.26,771.5,63640.0
2024-02-29 10:00:00,771.71,771.78,764.1,767.19,42734.0,771.71,771.78,764.1,767.19,42734.0
2024-02-29 11:00:00,766.38,768.88,762.98,766.99,27924.0,766.38,768.88,762.98,766.99,27924.0
2024-02-29 12:00:00,767.55,767.55,764.72,767.39,40047.0,767.55,767.55,764.72,767.39,40047.0
2024-02-29 13:00:00,766.91,769.27,766.91,768.46,26106.0,766.91,769.27,766.91,768.46,26106.0
2024-02-29 14:00:00,768.63,770.2,767.0,770.07,44013.0,768.63,770.2,767.0,770.07,44013.0
2024-02-29 15:00:00,770.45,772.88,768.3,769.56,148469.0,770.45,772.88,768.3,769.56,148469.0
2024-03-01 09:30:00,772.0,777.08,768.37,770.0,47876.0,772.0,777.08,768.37,770.0,47876.0
2024-03-01 10:00:00,770.44,775.19,768.69,774.71,49078.0,770.44,775.19,768.69,774.71,49078.0
2024-03-01 11:00:00,774.85,775.93,773.01,775.36,43090.0,774.85,775.93,773.01,775.36,43090.0
2024-03-01 12:00:00,775.05,775.28,773.0,774.21,38045.0,775.05,775.28,773.0,774.21,38045.0
2024-03-01 13:00:00,774.56,778.31,774.56,776.26,34022.0,774.56,778.31,774.56,776.26,34022.0
2024-03-01 14:00:00,776.27,778.14,774.07,777.47,40750.0,776.27,778.14,774.07,777.47,40750.0
2024-03-01 15:00:00,776.77,777.37,772.73,773.39,103497.0,776.77,777.37,772.73,773.39,103497.0
2024-03-04 09:30:00,773.0,775.95,766.39,769.31,93680.0,773.0,775.95,766.39,769.31,93680.0
2024-03-04 10:00:00,769.79,771.0,764.73,769.68,73944.0,769.79,771.0,764.73,769.68,73944.0
2024-03-04 11:00:00,770.34,771.0,768.48,770.28,33666.0,770.34,771.0,768.48,770.28,33666.0
2024-03-04 12:00:00,770.58,771.39,768.88,770.03,37703.0,770.58,771.39,768.88,770.03,37703.0
2024-03-04 13:00:00,770.51,773.88,768.86,773.44,39031.0,770.51,773.88,768.86,773.44,39031.0
2024-03-04 14:00:00,773.27,777.03,772.64,776.08,45113.0,773.27,777.03,772.64,776.08,45113.0
2024-03-04 15:00:00,775.94,777.88,772.99,776.11,94986.0,775.94,777.88,772.99,776.11,94986.0
2024-03-05 09:30:00,766.23,767.22,747.06,748.04,107090.0,766.23,767.22,747.06,748.04,107090.0
2024-03-05 10:00:00,748.52,754.05,730.15,731.67,213406.0,748.52,754.05,730.15,731.67,213406.0
2024-03-05 11:00:00,731.37,745.23,731.28,740.17,123597.0,731.37,745.23,731.28,740.17,123597.0
2024-03-05 12:00:00,740.19,741.67,737.32,740.78,72830.0,740.19,741.67,737.32,740.78,72830.0
2024-03-05 13:00:00,739.88,739.89,733.27,734.55,51864.0,739.88,739.89,733.27,734.55,51864.0
2024-03-05 14:00:00,734.99,735.89,733.35,735.51,72351.0,734.99,735.89,733.35,735.51,72351.0
2024-03-05 15:00:00,735.68,741.58,733.07,740.46,202308.0,735.68,741.58,733.07,740.46,202308.0
2024-03-06 09:30:00,750.51,752.39,735.1,736.92,100249.0,750.51,752.39,735.1,736.92,100249.0
2024-03-06 10:00:00,736.91,744.49,732.65,743.5,116546.0,736.91,744.49,732.65,743.5,116546.0
2024-03-06 11:00:00,743.67,744.48,740.42,742.19,78291.0,743.67,744.48,740.42,742.19,78291.0
2024-03-06 12:00:00,742.29,743.55,739.76,740.21,64064.0,742.29,743.55,739.76,740.21,64064.0
2024-03-06 13:00:00,740.9,744.0,736.95,740.07,35911.0,740.9,744.0,736.95,740.07,35911.0
2024-03-06 14:00:00,739.39,742.32,736.95,738.35,33854.0,739.39,742.32,736.95,738.35,33854.0
2024-03-06 15:00:00,738.86,741.4,735.83,741.06,108804.0,738.86,741.4,735.83,741.06,108804.0
2024-03-07 09:30:00,748.47,749.99,735.27,738.74,69345.0,748.47,749.99,735.27,738.74,69345.0
2024-03-07 10:00:00,738.67,745.26,738.67,744.07,100462.0,738.67,745.26,738.67,744.07,100462.0
2024-03-07 11:00:00,744.07,754.97,743.38,754.97,112974.0,744.07,754.97,743.38,754.97,112974.0
2024-03-07 12:00:00,754.52,760.0,753.12,758.54,96685.0,754.52,760.0,753.12,758.54,96685.0
2024-03-07 13:00:00,758.72,767.79,758.05,766.38,73788.0,758.72,767.79,758.05,766.38,73788.0
2024-03-07 14:00:00,766.38,768.61,764.24,765.07,80246.0,766.38,768.61,764.24,765.07,80246.0
2024-03-07 15:00:00,764.66,768.93,761.31,768.23,162824.0,764.66,768.93,761.31,768.23,162824.0
2024-03-08 09:30:00,769.1,774.22,765.99,772.67,66558.0,769.1,774.22,765.99,772.67,66558.0
2024-03-08 10:00:00,772.67,777.57,765.0,765.16,104095.0,772.67,777.57,765.0,765.16,104095.0
2024-03-08 11:00:00,765.01,765.3,753.65,757.04,79234.0,765.01,765.3,753.65,757.04,79234.0
2024-03-08 12:00:00,755.86,759.98,753.62,755.1,49219.0,755.86,759.98,753.62,755.1,49219.0
2024-03-08 13:00:00,753.97,755.26,750.23,751.65,35111.0,753.97,755.26,750.23,751.65,35111.0
2024-03-08 14:00:00,751.82,761.06,751.75,760.16,83186.0,751.82,761.06,751.75,760.16,83186.0
2024-03-08 15:00:00,759.98,761.24,755.95,757.89,68864.0,759.98,761.24,755.95,757.89,68864.0
2024-03-11 09:30:00,752.0,755.99,745.02,748.34,75397.0,752.0,755.99,745.02,748.34,75397.0
2024-03-11 10:00:00,747.05,751.61,744.48,750.96,84789.0,747.05,751.61,744.48,750.96,84789.0
2024-03-11 11:00:00,750.83,751.86,746.51,750.34,60581.0,750.83,751.86,746.51,750.34,60581.0
2024-03-11 12:00:00,750.08,751.38,749.0,750.92,57516.0,750.08,751.38,749.0,750.92,57516.0
2024-03-11 13:00:00,750.93,758.69,750.58,758.69,29853.0,750.93,758.69,750.58,758.69,29853.0
2024-03-11 14:00:00,758.9,759.2,754.97,757.16,28327.0,758.9,759.2,754.97,757.16,28327.0
2024-03-11 15:00:00,757.35,757.89,754.35,756.5,63546.0,757.35,757.89,754.35,756.5,63546.0
2024-03-12 09:30:00,764.32,774.89,762.98,768.87,72893.0,764.32,774.89,762.98,768.87,72893.0
2024-03-12 10:00:00,769.13,779.55,766.8,779.15,80365.0,769.13,779.55,766.8,779.15,80365.0
2024-03-12 11:00:00,779.35,785.23,778.21,783.32,118102.0,779.35,785.23,778.21,783.32,118102.0
2024-03-12 12:00:00,782.69,783.27,778.44,781.96,66429.0,782.69,783.27,778.44,781.96,66429.0
2024-03-12 13:00:00,781.95,789.99,781.6,789.08,85192.0,781.95,789.99,781.6,789.08,85192.0
2024-03-12 14:00:00,788.88,793.0,787.55,790.28,65654.0,788.88,793.0,787.55,790.28,65654.0
2024-03-12 15:00:00,790.76,792.34,788.82,789.25,109379.0,790.76,792.34,788.82,789.25,109379.0
2024-03-13 09:30:00,795.06,807.78,783.08,785.04,94640.0,795.06,807.78,783.08,785.04,94640.0
2024-03-13 10:00:00,785.2,790.2,782.93,787.05,53839.0,785.2,790.2,782.93,787.05,53839.0
2024-03-13 11:00:00,787.29,788.4,784.7,787.31,38370.0,787.29,788.4,784.7,787.31,38370.0
2024-03-13 12:00:00,787.31,788.87,782.58,783.67,36631.0,787.31,788.87,782.58,783.67,36631.0
2024-03-13 13:00:00,783.87,785.67,782.02,784.65,36884.0,783.87,785.67,782.02,784.65,36884.0
2024-03-13 14:00:00,784.31,786.84,780.49,781.13,59246.0,784.31,786.84,780.49,781.13,59246.0
2024-03-13 15:00:00,781.13,781.25,775.0,776.37,105394.0,781.13,781.25,775.0,776.37,105394.0
2024-03-14 09:30:00,788.13,790.0,776.19,779.93,54292.0,788.13,790.0,776.19,779.93,54292.0
2024-03-14 10:00:00,778.06,781.07,775.0,777.05,42777.0,778.06,781.07,775.0,777.05,42777.0
2024-03-14 11:00:00,778.0,783.0,775.84,777.65,22785.0,778.0,783.0,775.84,777.65,22785.0
2024-03-14 12:00:00,777.02,779.06,773.85,776.48,24111.0,777.02,779.06,773.85,776.48,24111.0
2024-03-14 13:00:00,776.81,780.24,774.87,779.35,39141.0,776.81,780.24,774.87,779.35,39141.0
2024-03-14 14:00:00,779.57,781.6,776.22,776.22,48452.0,779.57,781.6,776.22,776.22,48452.0
2024-03-14 15:00:00,776.45,780.0,773.12,779.99,59696.0,776.45,780.0,773.12,779.99,59696.0
2024-03-15 09:30:00,761.56,762.0,746.94,757.37,205733.0,761.56,762.0,746.94,757.37,205733.0
2024-03-15 10:00:00,757.25,758.46,745.44,746.0,162143.0,757.25,758.46,745.44,746.0,162143.0
2024-03-15 11:00:00,746.05,746.41,736.0,736.94,111445.0,746.05,746.41,736.0,736.94,111445.0
2024-03-15 12:00:00,736.67,741.75,736.3,738.4,85000.0,736.67,741.75,736.3,738.4,85000.0
2024-03-15 13:00:00,738.42,746.86,738.05,745.45,98270.0,738.42,746.86,738.05,745.45,98270.0
2024-03-15 14:00:00,745.92,747.4,742.58,746.6,58740.0,745.92,747.4,742.58,746.6,58740.0
2024-03-15 15:00:00,746.62,748.32,740.85,743.33,267706.0,746.62,748.32,740.85,743.33,267706.0
2024-03-18 09:30:00,750.0,756.8,748.12,752.75,60801.0,750.0,756.8,748.12,752.75,60801.0
2024-03-18 10:00:00,752.72,757.83,752.04,756.12,49163.0,752.72,757.83,752.04,756.12,49163.0
2024-03-18 11:00:00,756.16,757.96,752.22,753.55,45396.0,756.16,757.96,752.22,753.55,45396.0
2024-03-18 12:00:00,753.55,753.97,750.65,751.31,29328.0,753.55,753.97,750.65,751.31,29328.0
2024-03-18 13:00:00,750.92,755.42,750.9,754.34,27320.0,750.92,755.42,750.9,754.34,27320.0
2024-03-18 14:00:00,753.93,758.67,753.93,756.26,33492.0,753.93,758.67,753.93,756.26,33492.0
2024-03-18 15:00:00,756.17,759.69,755.09,755.57,55429.0,756.17,759.69,755.09,755.57,55429.0
2024-03-19 09:30:00,750.0,750.49,742.79,747.27,32749.0,750.0,750.49,742.79,747.27,32749.0
2024-03-19 10:00:00,747.45,749.52,746.35,747.97,52060.0,747.45,749.52,746.35,747.97,52060.0
2024-03-19 11:00:00,748.0,751.0,747.12,750.92,33563.0,748.0,751.0,747.12,750.92,33563.0
2024-03-19 12:00:00,751.44,758.18,749.15,755.53,51577.0,751.44,758.18,749.15,755.53,51577.0
2024-03-19 13:00:00,755.6,757.3,754.0,754.75,49634.0,755.6,757.3,754.0,754.75,49634.0
2024-03-19 14:00:00,754.43,757.16,753.98,755.22,37855.0,754.43,757.16,753.98,755.22,37855.0
2024-03-19 15:00:00,755.26,758.32,753.4,756.8,163409.0,755.26,758.32,753.4,756.8,163409.0
2024-03-20 09:30:00,760.62,763.78,755.05,759.1,28051.0,760.62,763.78,755.05,759.1,28051.0
2024-03-20 10:00:00,758.58,760.54,756.77,758.74,29246.0,758.58,760.54,756.77,758.74,29246.0
2024-03-20 11:00:00,759.43,762.69,758.59,759.75,17715.0,759.43,762.69,758.59,759.75,17715.0
2024-03-20 12:00:00,759.46,760.52,758.19,760.22,17527.0,759.46,760.52,758.19,760.22,17527.0
2024-03-20 13:00:00,760.25,760.26,757.4,759.39,14569.0,760.25,760.26,757.4,759.39,14569.0
2024-03-20 14:00:00,759.71,767.26,759.71,765.1,35888.0,759.71,767.26,759.71,765.1,35888.0
2024-03-20 15:00:00,765.64,768.18,763.59,767.67,81067.0,765.64,768.18,763.59,767.67,81067.0
2024-03-21 09:30:00,780.0,785.04,771.58,775.81,109645.0,780.0,785.04,771.58,775.81,109645.0
2024-03-21 10:00:00,775.08,779.08,772.68,777.9,139895.0,775.08,779.08,772.68,777.9,139895.0
2024-03-21 11:00:00,777.9,783.69,776.94,783.69,77303.0,777.9,783.69,776.94,783.69,77303.0
2024-03-21 12:00:00,783.56,785.88,780.46,781.29,75716.0,783.56,785.88,780.46,781.29,75716.0
2024-03-21 13:00:00,781.55,781.55,775.91,776.92,39856.0,781.55,781.55,775.91,776.92,39856.0
2024-03-21 14:00:00,776.88,777.71,773.82,774.73,31443.0,776.88,777.71,773.82,774.73,31443.0
2024-03-21 15:00:00,774.45,776.22,772.2,772.66,111175.0,774.45,776.22,772.2,772.66,111175.0
2024-03-22 09:30:00,774.74,777.86,773.18,776.4,52140.0,774.74,777.86,773.18,776.4,52140.0
2024-03-22 10:00:00,776.44,777.38,769.32,772.49,48843.0,776.44,777.38,769.32,772.49,48843.0
2024-03-22 11:00:00,773.01,776.86,772.47,775.34,43512.0,773.01,776.86,772.47,775.34,43512.0
2024-03-22 12:00:00,775.93,778.99,772.8,777.86,20674.0,775.93,778.99,772.8,777.86,20674.0
2024-03-22 13:00:00,778.32,779.89,776.26,777.44,31558.0,778.32,779.89,776.26,777.44,31558.0
2024-03-22 14:00:00,777.13,777.65,774.9,775.55,19625.0,777.13,777.65,774.9,775.55,19625.0
2024-03-22 15:00:00,775.7,776.63,773.51,774.15,65843.0,775.7,776.63,773.51,774.15,65843.0
2024-03-25 09:30:00,768.05,769.63,759.26,767.34,41941.0,768.05,769.63,759.26,767.34,41941.0
2024-03-25 10:00:00,767.38,772.49,767.38,771.0,24099.0,767.38,772.49,767.38,771.0,24099.0
2024-03-25 11:00:00,771.31,772.68,768.42,771.57,19530.0,771.31,772.68,768.42,771.57,19530.0
2024-03-25 12:00:00,771.69,773.56,770.19,770.83,22539.0,771.69,773.56,770.19,770.83,22539.0
2024-03-25 13:00:00,770.25,772.6,770.0,772.27,10698.0,770.25,772.6,770.0,772.27,10698.0
2024-03-25 14:00:00,772.46,775.91,772.02,774.75,21712.0,772.46,775.91,772.02,774.75,21712.0
2024-03-25 15:00:00,774.85,775.59,772.36,774.8,62372.0,774.85,775.59,772.36,774.8,62372.0
2024-03-26 09:30:00,778.99,784.0,776.51,783.25,48314.0,778.99,784.0,776.51,783.25,48314.0
2024-03-26 10:00:00,783.68,785.5,780.37,784.19,90877.0,783.68,785.5,780.37,784.19,90877.0
2024-03-26 11:00:00,783.9,787.73,783.67,786.86,33370.0,783.9,787.73,783.67,786.86,33370.0
2024-03-26 12:00:00,786.98,788.8,783.24,783.67,22441.0,786.98,788.8,783.24,783.67,22441.0
2024-03-26 13:00:00,783.51,784.78,783.31,784.06,21867.0,783.51,784.78,783.31,784.06,21867.0
2024-03-26 14:00:00,784.51,787.15,784.38,786.47,22105.0,784.51,787.15,784.38,786.47,22105.0
2024-03-26 15:00:00,786.24,786.5,778.49,778.97,66978.0,786.24,786.5,778.49,778.97,66978.0
2024-03-27 09:30:00,783.83,786.33,767.75,768.62,84835.0,783.83,786.33,767.75,768.62,84835.0
2024-03-27 10:00:00,768.39,768.7,758.8,759.63,120091.0,768.39,768.7,758.8,759.63,120091.0
2024-03-27 11:00:00,759.68,760.24,753.64,754.47,79255.0,759.68,760.24,753.64,754.47,79255.0
2024-03-27 12:00:00,753.58,758.57,753.5,756.61,73639.0,753.58,758.57,753.5,756.61,73639.0
2024-03-27 13:00:00,756.3,757.33,754.59,755.44,42784.0,756.3,757.33,754.59,755.44,42784.0
2024-03-27 14:00:00,755.67,758.02,754.14,755.18,41117.0,755.67,758.02,754.14,755.18,41117.0
2024-03-27 15:00:00,755.28,759.69,754.31,759.22,192901.0,755.28,759.69,754.31,759.22,192901.0
2024-03-28 09:30:00,759.65,768.76,755.75,765.99,58945.0,759.65,768.76,755.75,765.99,58945.0
2024-03-28 10:00:00,765.08,765.96,758.55,762.99,59203.0,765.08,765.96,758.55,762.99,59203.0
2024-03-28 11:00:00,762.98,766.56,762.0,766.56,42966.0,762.98,766.56,762.0,766.56,42966.0
2024-03-28 12:00:00,765.88,767.42,763.68,765.74,19767.0,765.88,767.42,763.68,765.74,19767.0
2024-03-28 13:00:00,766.18,766.53,763.78,764.25,23424.0,766.18,766.53,763.78,764.25,23424.0
2024-03-28 14:00:00,764.21,767.05,763.53,766.7,25235.0,764.21,767.05,763.53,766.7,25235.0
2024-03-28 15:00:00,766.71,767.8,761.6,761.78,104400.0,766.71,767.8,761.6,761.78,104400.0
2024-04-01 09:30:00,763.99,773.09,762.42,765.3,31081.0,763.99,773.09,762.42,765.3,31081.0
2024-04-01 10:00:00,764.21,765.64,759.32,759.38,41064.0,764.21,765.64,759.32,759.38,41064.0
2024-04-01 11:00:00,760.21,762.5,759.07,760.32,36748.0,760.21,762.5,759.07,760.32,36748.0
2024-04-01 12:00:00,760.67,767.5,759.73,767.35,22475.0,760.67,767.5,759.73,767.35,22475.0
2024-04-01 13:00:00,767.52,768.72,765.26,766.38,27371.0,767.52,768.72,765.26,766.38,27371.0
2024-04-01 14:00:00,766.48,767.82,764.85,765.17,13611.0,766.48,767.82,764.85,765.17,13611.0
2024-04-01 15:00:00,765.06,769.68,764.71,767.8,47958.0,765.06,769.68,764.71,767.8,47958.0
2024-04-02 09:30:00,755.09,759.29,750.0,750.88,38274.0,755.09,759.29,750.0,750.88,38274.0
2024-04-02 10:00:00,750.29,754.3,748.23,751.59,74053.0,750.29,754.3,748.23,751.59,74053.0
2024-04-02 11:00:00,751.59,756.97,751.07,756.21,37727.0,751.59,756.97,751.07,756.21,37727.0
2024-04-02 12:00:00,756.32,758.62,755.98,758.62,14477.0,756.32,758.62,755.98,758.62,14477.0
2024-04-02 13:00:00,758.26,758.7,756.61,757.48,12353.0,758.26,758.7,756.61,757.48,12353.0
2024-04-02 14:00:00,757.51,759.66,757.03,757.3,21198.0,757.51,759.66,757.03,757.3,21198.0
2024-04-02 15:00:00,757.74,758.87,756.18,757.67,54919.0,757.74,758.87,756.18,757.67,54919.0
2024-04-03 09:30:00,752.5,759.25,751.5,757.73,32270.0,752.5,759.25,751.5,757.73,32270.0
2024-04-03 10:00:00,758.59,763.69,758.59,763.69,33687.0,758.59,763.69,758.59,763.69,33687.0
2024-04-03 11:00:00,763.97,764.7,761.71,762.05,15467.0,763.97,764.7,761.71,762.05,15467.0
2024-04-03 12:00:00,761.33,761.74,758.98,758.98,20622.0,761.33,761.74,758.98,758.98,20622.0
2024-04-03 13:00:00,758.89,762.93,758.05,762.77,15959.0,758.89,762.93,758.05,762.77,15959.0
2024-04-03 14:00:00,762.37,762.65,759.35,759.35,15758.0,762.37,762.65,759.35,759.35,15758.0
2024-04-03 15:00:00,759.0,759.81,755.39,759.57,42789.0,759.0,759.81,755.39,759.57,42789.0
2024-04-04 09:30:00,768.4,777.31,768.29,774.2,51277.0,768.4,777.31,768.29,774.2,51277.0
2024-04-04 10:00:00,774.8,782.25,774.18,777.04,73731.0,774.8,782.25,774.18,777.04,73731.0
2024-04-04 11:00:00,777.37,779.56,776.77,778.73,33963.0,777.37,779.56,776.77,778.73,33963.0
2024-04-04 12:00:00,778.84,782.0,778.31,781.85,26066.0,778.84,782.0,778.31,781.85,26066.0
2024-04-04 13:00:00,782.07,782.07,774.1,774.75,50284.0,782.07,782.07,774.1,774.75,50284.0
2024-04-04 14:00:00,774.61,775.58,764.41,764.41,87223.0,774.61,775.58,764.41,764.41,87223.0
2024-04-04 15:00:00,764.16,765.21,757.42,758.4,83249.0,764.16,765.21,757.42,758.4,83249.0
2024-04-05 09:30:00,758.43,774.43,758.43,773.75,68383.0,758.43,774.43,758.43,773.75,68383.0
2024-04-05 10:00:00,773.38,784.65,769.24,783.72,95330.0,773.38,784.65,769.24,783.72,95330.0
2024-04-05 11:00:00,783.11,789.69,779.28,789.35,100441.0,783.11,789.69,779.28,789.35,100441.0
2024-04-05 12:00:00,789.5,791.88,784.65,785.84,68620.0,789.5,791.88,784.65,785.84,68620.0
2024-04-05 13:00:00,785.56,786.04,776.98,777.84,29852.0,785.56,786.04,776.98,777.84,29852.0
2024-04-05 14:00:00,777.62,780.0,776.17,777.16,27540.0,777.62,780.0,776.17,777.16,27540.0
2024-04-05 15:00:00,776.57,783.77,776.17,782.9,86018.0,776.57,783.77,776.17,782.9,86018.0
2024-04-08 09:30:00,783.34,786.58,772.41,781.59,54990.0,783.34,786.58,772.41,781.59,54990.0
2024-04-08 10:00:00,782.08,789.99,779.71,787.58,86391.0,782.08,789.99,779.71,787.58,86391.0
2024-04-08 11:00:00,787.79,788.5,783.67,785.4,55449.0,787.79,788.5,783.67,785.4,55449.0
2024-04-08 12:00:00,785.42,787.77,782.38,787.33,44563.0,785.42,787.77,782.38,787.33,44563.0
2024-04-08 13:00:00,787.17,788.79,786.34,788.6,38034.0,787.17,788.79,786.34,788.6,38034.0
2024-04-08 14:00:00,788.25,788.97,786.42,787.44,35924.0,788.25,788.97,786.42,787.44,35924.0
2024-04-08 15:00:00,787.34,788.97,784.72,786.34,83899.0,787.34,788.97,784.72,786.34,83899.0
2024-04-09 09:30:00,793.27,795.44,787.64,792.11,60775.0,793.27,795.44,787.64,792.11,60775.0
2024-04-09 10:00:00,791.56,793.49,775.94,779.6,82935.0,791.56,793.49,775.94,779.6,82935.0
2024-04-09 11:00:00,779.33,779.53,775.62,778.37,32659.0,779.33,779.53,775.62,778.37,32659.0
2024-04-09 12:00:00,778.32,781.96,778.05,778.6,13377.0,778.32,781.96,778.05,778.6,13377.0
2024-04-09 13:00:00,778.89,780.2,776.59,776.59,13457.0,778.89,780.2,776.59,776.59,13457.0
2024-04-09 14:00:00,776.36,777.08,773.01,773.43,30489.0,776.36,777.08,773.01,773.43,30489.0
2024-04-09 15:00:00,773.35,782.71,771.53,782.27,87756.0,773.35,782.71,771.53,782.27,87756.0
2024-04-10 09:30:00,769.0,774.95,765.56,771.01,76413.0,769.0,774.95,765.56,771.01,76413.0
2024-04-10 10:00:00,770.14,773.25,766.79,768.49,40785.0,770.14,773.25,766.79,768.49,40785.0
2024-04-10 11:00:00,768.43,769.84,764.1,766.69,56688.0,768.43,769.84,764.1,766.69,56688.0
2024-04-10 12:00:00,767.33,771.82,765.26,771.34,31030.0,767.33,771.82,765.26,771.34,31030.0
2024-04-10 13:00:00,771.32,773.04,767.54,771.47,25467.0,771.32,773.04,767.54,771.47,25467.0
2024-04-10 14:00:00,770.45,772.27,768.22,768.22,30014.0,770.45,772.27,768.22,768.22,30014.0
2024-04-10 15:00:00,768.6,771.69,767.36,768.6,87411.0,768.6,771.69,767.36,768.6,87411.0
2024-04-11 09:30:00,770.0,772.08,765.27,766.88,46727.0,770.0,772.08,765.27,766.88,46727.0
2024-04-11 10:00:00,767.08,767.87,761.4,766.37,37633.0,767.08,767.87,761.4,766.37,37633.0
2024-04-11 11:00:00,767.16,769.26,765.64,769.25,20522.0,767.16,769.26,765.64,769.25,20522.0
2024-04-11 12:00:00,768.98,768.98,765.27,765.77,19741.0,768.98,768.98,765.27,765.77,19741.0
2024-04-11 13:00:00,765.74,771.18,764.98,770.95,41516.0,765.74,771.18,764.98,770.95,41516.0
2024-04-11 14:00:00,771.09,775.99,770.9,774.09,34866.0,771.09,775.99,770.9,774.09,34866.0
2024-04-11 15:00:00,774.37,775.31,770.74,770.83,76447.0,774.37,775.31,770.74,770.83,76447.0
2024-04-12 09:30:00,762.2,766.3,760.94,765.49,45648.0,762.2,766.3,760.94,765.49,45648.0
2024-04-12 10:00:00,764.87,769.89,764.54,766.55,46800.0,764.87,769.89,764.54,766.55,46800.0
2024-04-12 11:00:00,766.38,774.96,765.46,773.6,52815.0,766.38,774.96,765.46,773.6,52815.0
2024-04-12 12:00:00,773.14,773.25,767.55,767.96,82659.0,773.14,773.25,767.55,767.96,82659.0
2024-04-12 13:00:00,767.92,767.92,761.22,763.36,60406.0,767.92,767.92,761.22,763.36,60406.0
2024-04-12 14:00:00,763.36,764.44,761.25,762.41,34178.0,763.36,764.44,761.25,762.41,34178.0
2024-04-12 15:00:00,762.39,769.19,761.74,768.71,142044.0,762.39,769.19,761.74,768.71,142044.0
2024-04-15 09:30:00,769.0,771.63,762.96,769.42,67640.0,769.0,771.63,762.96,769.42,67640.0
2024-04-15 10:00:00,769.13,770.29,753.73,754.24,85650.0,769.13,770.29,753.73,754.24,85650.0
2024-04-15 11:00:00,754.19,754.19,749.32,751.13,50060.0,754.19,754.19,749.32,751.13,50060.0
2024-04-15 12:00:00,751.44,752.0,744.44,746.48,48643.0,751.44,752.0,744.44,746.48,48643.0
2024-04-15 13:00:00,746.43,748.88,738.56,741.64,71432.0,746.43,748.88,738.56,741.64,71432.0
2024-04-15 14:00:00,740.51,743.99,739.86,741.16,64379.0,740.51,743.99,739.86,741.16,64379.0
2024-04-15 15:00:00,741.12,741.95,735.46,735.65,101501.0,741.12,741.95,735.46,735.65,101501.0
2024-04-16 09:30:00,738.0,742.18,735.34,741.67,100083.0,738.0,742.18,735.34,741.67,100083.0
2024-04-16 10:00:00,741.8,743.03,736.01,736.49,88855.0,741.8,743.03,736.01,736.49,88855.0
2024-04-16 11:00:00,736.51,743.02,735.44,739.75,70300.0,736.51,743.02,735.44,739.75,70300.0
2024-04-16 12:00:00,739.76,742.0,737.3,741.54,44368.0,739.76,742.0,737.3,741.54,44368.0
2024-04-16 13:00:00,741.91,744.82,739.23,744.82,35264.0,741.91,744.82,739.23,744.82,35264.0
2024-04-16 14:00:00,744.53,749.0,742.26,746.46,33602.0,744.53,749.0,742.26,746.46,33602.0
2024-04-16 15:00:00,746.42,747.27,743.98,745.14,98883.0,746.42,747.27,743.98,745.14,98883.0
2024-04-17 09:30:00,746.78,748.99,743.29,747.01,38040.0,746.78,748.99,743.29,747.01,38040.0
2024-04-17 10:00:00,747.38,747.38,739.22,740.7,45790.0,747.38,747.38,739.22,740.7,45790.0
2024-04-17 11:00:00,740.89,743.5,736.84,739.28,35292.0,740.89,743.5,736.84,739.28,35292.0
2024-04-17 12:00:00,738.85,739.28,734.95,736.82,21599.0,738.85,739.28,734.95,736.82,21599.0
2024-04-17 13:00:00,736.86,740.0,735.93,739.44,28712.0,736.86,740.0,735.93,739.44,28712.0
2024-04-17 14:00:00,739.28,742.0,736.96,737.92,22284.0,739.28,742.0,736.96,737.92,22284.0
2024-04-17 15:00:00,737.75,738.63,735.5,735.63,81734.0,737.75,738.63,735.5,735.63,81734.0
2024-04-18 09:30:00,736.9,738.19,727.35,729.63,46100.0,736.9,738.19,727.35,729.63,46100.0
2024-04-18 10:00:00,729.32,738.42,728.71,737.21,52234.0,729.32,738.42,728.71,737.21,52234.0
2024-04-18 11:00:00,737.62,739.89,736.99,738.87,28036.0,737.62,739.89,736.99,738.87,28036.0
2024-04-18 12:00:00,738.96,738.99,735.51,735.96,25256.0,738.96,738.99,735.51,735.96,25256.0
2024-04-18 13:00:00,736.13,736.3,730.14,730.93,17456.0,736.13,736.3,730.14,730.93,17456.0
2024-04-18 14:00:00,730.89,733.55,728.47,730.91,48862.0,730.89,733.55,728.47,730.91,48862.0
2024-04-18 15:00:00,730.89,733.6,729.95,731.45,70396.0,730.89,733.6,729.95,731.45,70396.0
2024-04-19 09:30:00,725.0,726.03,716.51,721.66,122952.0,725.0,726.03,716.51,721.66,122952.0
2024-04-19 10:00:00,721.67,723.15,713.47,716.9,123846.0,721.67,723.15,713.47,716.9,123846.0
2024-04-19 11:00:00,716.28,716.38,712.25,712.78,73407.0,716.28,716.38,712.25,712.78,73407.0
2024-04-19 12:00:00,712.9,713.9,708.53,712.36,72575.0,712.9,713.9,708.53,712.36,72575.0
2024-04-19 13:00:00,712.38,717.14,711.85,715.19,32867.0,712.38,717.14,711.85,715.19,32867.0
2024-04-19 14:00:00,715.17,715.88,709.78,710.7,65000.0,715.17,715.88,709.78,710.7,65000.0
2024-04-19 15:00:00,710.43,714.4,710.25,714.09,139616.0,710.43,714.4,710.25,714.09,139616.0
2024-04-22 09:30:00,723.25,724.99,716.5,716.78,84837.0,723.25,724.99,716.5,716.78,84837.0
2024-04-22 10:00:00,716.5,718.74,710.64,711.16,77154.0,716.5,718.74,710.64,711.16,77154.0
2024-04-22 11:00:00,711.36,715.0,710.62,714.65,61999.0,711.36,715.0,710.62,714.65,61999.0
2024-04-22 12:00:00,714.75,716.79,713.41,716.19,60566.0,714.75,716.79,713.41,716.19,60566.0
2024-04-22 13:00:00,716.19,723.65,714.77,721.67,60598.0,716.19,723.65,714.77,721.67,60598.0
2024-04-22 14:00:00,721.47,724.75,720.69,722.74,51874.0,721.47,724.75,720.69,722.74,51874.0
2024-04-22 15:00:00,722.56,724.55,720.29,722.57,154039.0,722.56,724.55,720.29,722.57,154039.0
2024-04-23 09:30:00,727.2,739.64,727.2,738.28,96522.0,727.2,739.64,727.2,738.28,96522.0
2024-04-23 10:00:00,738.83,743.62,737.49,743.0,75697.0,738.83,743.62,737.49,743.0,75697.0
2024-04-23 11:00:00,742.96,742.96,737.56,737.56,39712.0,742.96,742.96,737.56,737.56,39712.0
2024-04-23 12:00:00,738.18,742.95,738.18,740.99,26708.0,738.18,742.95,738.18,740.99,26708.0
2024-04-23 13:00:00,740.66,742.39,738.05,740.71,45996.0,740.66,742.39,738.05,740.71,45996.0
2024-04-23 14:00:00,740.78,743.08,740.33,742.42,24900.0,740.78,743.08,740.33,742.42,24900.0
2024-04-23 15:00:00,742.92,743.67,740.19,741.64,83603.0,742.92,743.67,740.19,741.64,83603.0
2024-04-24 09:30:00,753.97,757.25,743.65,744.15,87488.0,753.97,757.25,743.65,744.15,87488.0
2024-04-24 10:00:00,744.34,747.7,741.99,744.19,54641.0,744.34,747.7,741.99,744.19,54641.0
2024-04-24 11:00:00,744.81,745.11,739.79,740.33,59858.0,744.81,745.11,739.79,740.33,59858.0
2024-04-24 12:00:00,740.24,743.49,739.13,743.49,35702.0,740.24,743.49,739.13,743.49,35702.0
2024-04-24 13:00:00,743.24,749.69,743.04,748.66,47931.0,743.24,749.69,743.04,748.66,47931.0
2024-04-24 14:00:00,748.53,748.53,745.45,745.76,80247.0,748.53,748.53,745.45,745.76,80247.0
2024-04-24 15:00:00,745.39,749.38,744.25,745.75,189595.0,745.39,749.38,744.25,745.75,189595.0
2024-04-25 09:30:00,714.89,715.22,692.2,697.01,458471.0,714.89,715.22,692.2,697.01,458471.0
2024-04-25 10:00:00,697.44,705.88,689.0,699.29,329091.0,697.44,705.88,689.0,699.29,329091.0
2024-04-25 11:00:00,698.58,708.0,698.5,707.21,199556.0,698.58,708.0,698.5,707.21,199556.0
2024-04-25 12:00:00,707.22,710.49,703.5,708.91,131603.0,707.22,710.49,703.5,708.91,131603.0
2024-04-25 13:00:00,708.61,716.46,707.22,715.53,128801.0,708.61,716.46,707.22,715.53,128801.0
2024-04-25 14:00:00,715.1,715.44,706.57,709.56,138830.0,715.1,715.44,706.57,709.56,138830.0
2024-04-25 15:00:00,709.57,717.03,708.72,715.68,223439.0,709.57,717.03,708.72,715.68,223439.0
2024-04-26 09:30:00,723.76,731.0,719.84,727.58,119475.0,723.76,731.0,719.84,727.58,119475.0
2024-04-26 10:00:00,727.0,734.71,724.37,731.64,92012.0,727.0,734.71,724.37,731.64,92012.0
2024-04-26 11:00:00,732.1,734.5,730.29,731.8,52830.0,732.1,734.5,730.29,731.8,52830.0
2024-04-26 12:00:00,731.99,732.05,727.61,729.21,40379.0,731.99,732.05,727.61,729.21,40379.0
2024-04-26 13:00:00,729.37,729.37,724.16,724.3,66213.0,729.37,729.37,724.16,724.3,66213.0
2024-04-26 14:00:00,724.3,727.78,723.18,724.53,120687.0,724.3,727.78,723.18,724.53,120687.0
2024-04-26 15:00:00,724.64,725.5,720.66,723.15,142940.0,724.64,725.5,720.66,723.15,142940.0
2024-04-29 09:30:00,723.26,728.3,713.52,719.55,58681.0,723.26,728.3,713.52,719.55,58681.0
2024-04-29 10:00:00,720.95,724.45,718.81,722.13,42175.0,720.95,724.45,718.81,722.13,42175.0
2024-04-29 11:00:00,721.54,723.33,718.91,722.12,21305.0,721.54,723.33,718.91,722.12,21305.0
2024-04-29 12:00:00,721.79,723.6,721.2,722.25,19818.0,721.79,723.6,721.2,722.25,19818.0
2024-04-29 13:00:00,722.01,722.57,720.59,722.19,15345.0,722.01,722.57,720.59,722.19,15345.0
2024-04-29 14:00:00,721.8,722.19,719.19,721.17,13596.0,721.8,722.19,719.19,721.17,13596.0
2024-04-29 15:00:00,721.02,722.24,718.09,721.89,90864.0,721.02,722.24,718.09,721.89,90864.0
2024-04-30 09:30:00,716.65,717.47,711.07,711.93,50198.0,716.65,717.47,711.07,711.93,50198.0
2024-04-30 10:00:00,712.41,713.48,705.63,707.54,111339.0,712.41,713.48,705.63,707.54,111339.0
2024-04-30 11:00:00,707.92,707.92,700.25,701.0,135380.0,707.92,707.92,700.25,701.0,135380.0
2024-04-30 12:00:00,701.29,703.21,697.03,697.65,154165.0,701.29,703.21,697.03,697.65,154165.0
2024-04-30 13:00:00,697.66,698.98,694.62,698.5,120323.0,697.66,698.98,694.62,698.5,120323.0
2024-04-30 14:00:00,698.34,698.79,695.01,696.91,84870.0,698.34,698.79,695.01,696.91,84870.0
2024-04-30 15:00:00,697.07,698.03,692.19,693.46,189596.0,697.07,698.03,692.19,693.46,189596.0
2024-05-01 09:30:00,693.71,694.32,687.3,687.62,43179.0,693.71,694.32,687.3,687.62,43179.0
2024-05-01 10:00:00,688.6,693.38,684.25,693.23,93691.0,688.6,693.38,684.25,693.23,93691.0
2024-05-01 11:00:00,692.89,693.97,688.77,688.99,52195.0,692.89,693.97,688.77,688.99,52195.0
2024-05-01 12:00:00,688.52,690.72,687.43,688.28,26266.0,688.52,690.72,687.43,688.28,26266.0
2024-05-01 13:00:00,688.5,690.79,687.25,690.79,29856.0,688.5,690.79,687.25,690.79,29856.0
2024-05-01 14:00:00,691.08,699.39,688.85,697.63,73399.0,691.08,699.39,688.85,697.63,73399.0
2024-05-01 15:00:00,698.42,700.7,683.88,685.55,179025.0,698.42,700.7,683.88,685.55,179025.0
2024-05-02 09:30:00,693.0,695.36,687.9,692.47,36155.0,693.0,695.36,687.9,692.47,36155.0
2024-05-02 10:00:00,691.11,694.15,685.0,693.01,56750.0,691.11,694.15,685.0,693.01,56750.0
2024-05-02 11:00:00,693.32,694.58,690.0,692.53,59218.0,693.32,694.58,690.0,692.53,59218.0
2024-05-02 12:00:00,692.6,692.9,689.38,691.8,65066.0,692.6,692.9,689.38,691.8,65066.0
2024-05-02 13:00:00,692.14,694.66,691.93,693.1,38351.0,692.14,694.66,691.93,693.1,38351.0
2024-05-02 14:00:00,693.0,694.06,691.62,693.04,52311.0,693.0,694.06,691.62,693.04,52311.0
2024-05-02 15:00:00,693.18,696.07,691.65,695.52,157548.0,693.18,696.07,691.65,695.52,157548.0
2024-05-03 09:30:00,709.98,724.65,705.0,722.1,191731.0,709.98,724.65,705.0,722.1,191731.0
2024-05-03 10:00:00,722.56,723.44,712.1,712.26,81712.0,722.56,723.44,712.1,712.26,81712.0
2024-05-03 11:00:00,712.16,717.0,712.12,715.44,60037.0,712.16,717.0,712.12,715.44,60037.0
2024-05-03 12:00:00,715.41,718.79,713.54,714.06,74285.0,715.41,718.79,713.54,714.06,74285.0
2024-05-03 13:00:00,714.7,715.89,712.66,714.12,41177.0,714.7,715.89,712.66,714.12,41177.0
2024-05-03 14:00:00,714.13,719.68,713.99,717.49,66877.0,714.13,719.68,713.99,717.49,66877.0
2024-05-03 15:00:00,717.82,719.52,715.15,716.39,166318.0,717.82,719.52,715.15,716.39,166318.0
2024-05-06 09:30:00,719.99,724.24,719.45,721.94,47449.0,719.99,724.24,719.45,721.94,47449.0
2024-05-06 10:00:00,721.89,723.0,718.41,723.0,70947.0,721.89,723.0,718.41,723.0,70947.0
2024-05-06 11:00:00,722.88,725.14,722.04,723.89,53931.0,722.88,725.14,722.04,723.89,53931.0
2024-05-06 12:00:00,723.79,724.41,721.7,724.39,32467.0,723.79,724.41,721.7,724.39,32467.0
2024-05-06 13:00:00,724.21,725.34,722.61,725.33,38464.0,724.21,725.34,722.61,725.33,38464.0
2024-05-06 14:00:00,724.68,725.34,723.35,723.35,45641.0,724.68,725.34,723.35,723.35,45641.0
2024-05-06 15:00:00,723.33,726.64,721.66,726.57,127234.0,723.33,726.64,721.66,726.57,127234.0
2024-05-07 09:30:00,730.0,730.0,699.55,706.24,154821.0,730.0,730.0,699.55,706.24,154821.0
2024-05-07 10:00:00,706.25,717.19,705.92,711.8,144780.0,706.25,717.19,705.92,711.8,144780.0
2024-05-07 11:00:00,712.1,714.01,709.67,713.63,93636.0,712.1,714.01,709.67,713.63,93636.0
2024-05-07 12:00:00,713.2,716.73,711.55,711.85,57275.0,713.2,716.73,711.55,711.85,57275.0
2024-05-07 13:00:00,712.07,712.99,709.21,709.57,41563.0,712.07,712.99,709.21,709.57,41563.0
2024-05-07 14:00:00,709.42,712.12,708.76,709.87,36548.0,709.42,712.12,708.76,709.87,36548.0
2024-05-07 15:00:00,709.75,713.68,708.62,712.88,175052.0,709.75,713.68,708.62,712.88,175052.0
2024-05-08 09:30:00,716.35,721.21,714.76,717.8,114315.0,716.35,721.21,714.76,717.8,114315.0
2024-05-08 10:00:00,717.83,721.0,716.0,720.46,74417.0,717.83,721.0,716.0,720.46,74417.0
2024-05-08 11:00:00,720.49,721.21,717.24,719.46,52399.0,720.49,721.21,717.24,719.46,52399.0
2024-05-08 12:00:00,719.55,721.53,718.75,720.66,43590.0,719.55,721.53,718.75,720.66,43590.0
2024-05-08 13:00:00,720.77,721.9,716.79,718.33,33372.0,720.77,721.9,716.79,718.33,33372.0
2024-05-08 14:00:00,718.35,720.67,717.94,719.63,54203.0,718.35,720.67,717.94,719.63,54203.0
2024-05-08 15:00:00,719.37,721.95,717.79,721.29,78313.0,719.37,721.95,717.79,721.29,78313.0
2024-05-09 09:30:00,720.58,725.96,720.58,722.48,83139.0,720.58,725.96,720.58,722.48,83139.0
2024-05-09 10:00:00,721.95,728.74,721.3,727.42,57242.0,721.95,728.74,721.3,727.42,57242.0
2024-05-09 11:00:00,727.72,729.0,723.21,724.23,43202.0,727.72,729.0,723.21,724.23,43202.0
2024-05-09 12:00:00,724.0,726.4,724.0,725.08,38036.0,724.0,726.4,724.0,725.08,38036.0
2024-05-09 13:00:00,724.88,726.02,721.61,721.95,75569.0,724.88,726.02,721.61,721.95,75569.0
2024-05-09 14:00:00,721.87,722.09,717.99,721.19,50227.0,721.87,722.09,717.99,721.19,50227.0
2024-05-09 15:00:00,720.69,723.67,720.0,723.18,48712.0,720.69,723.67,720.0,723.18,48712.0
2024-05-10 09:30:00,725.0,733.55,725.0,731.28,47925.0,725.0,733.55,725.0,731.28,47925.0
2024-05-10 10:00:00,730.49,732.1,726.44,729.19,68026.0,730.49,732.1,726.44,729.19,68026.0
2024-05-10 11:00:00,728.78,730.65,728.25,729.97,44014.0,728.78,730.65,728.25,729.97,44014.0
2024-05-10 12:00:00,729.77,731.88,729.06,729.93,23896.0,729.77,731.88,729.06,729.93,23896.0
2024-05-10 13:00:00,730.36,731.0,729.02,730.58,21094.0,730.36,731.0,729.02,730.58,21094.0
2024-05-10 14:00:00,730.8,731.0,728.33,729.97,19977.0,730.8,731.0,728.33,729.97,19977.0
2024-05-10 15:00:00,729.46,730.55,728.34,729.29,58980.0,729.46,730.55,728.34,729.29,58980.0
2024-05-13 09:30:00,732.85,732.85,725.75,728.51,64485.0,732.85,732.85,725.75,728.51,64485.0
2024-05-13 10:00:00,728.42,728.55,725.12,725.5,42266.0,728.42,728.55,725.12,725.5,42266.0
2024-05-13 11:00:00,725.62,730.48,724.59,729.26,54662.0,725.62,730.48,724.59,729.26,54662.0
2024-05-13 12:00:00,729.53,731.97,725.81,725.9,28208.0,729.53,731.97,725.81,725.9,28208.0
2024-05-13 13:00:00,725.71,726.81,722.95,725.83,34691.0,725.71,726.81,722.95,725.83,34691.0
2024-05-13 14:00:00,725.27,726.25,724.41,725.64,11252.0,725.27,726.25,724.41,725.64,11252.0
2024-05-13 15:00:00,725.64,730.28,725.2,730.21,82439.0,725.64,730.28,725.2,730.21,82439.0
2024-05-14 09:30:00,730.0,737.0,729.31,731.32,60235.0,730.0,737.0,729.31,731.32,60235.0
2024-05-14 10:00:00,730.51,731.57,721.23,726.41,64650.0,730.51,731.57,721.23,726.41,64650.0
2024-05-14 11:00:00,726.17,727.69,720.21,720.59,52534.0,726.17,727.69,720.21,720.59,52534.0
2024-05-14 12:00:00,720.51,722.3,717.77,718.7,41181.0,720.51,722.3,717.77,718.7,41181.0
2024-05-14 13:00:00,718.64,721.74,718.22,720.94,27300.0,718.64,721.74,718.22,720.94,27300.0
2024-05-14 14:00:00,720.93,725.55,720.93,724.54,47431.0,720.93,725.55,720.93,724.54,47431.0
2024-05-14 15:00:00,724.17,725.76,721.03,721.54,134061.0,724.17,725.76,721.03,721.54,134061.0
2024-05-15 09:30:00,730.0,737.98,727.56,736.79,101901.0,730.0,737.98,727.56,736.79,101901.0
2024-05-15 10:00:00,735.98,744.99,735.0,744.91,102650.0,735.98,744.99,735.0,744.91,102650.0
2024-05-15 11:00:00,744.79,750.24,743.43,748.98,91076.0,744.79,750.24,743.43,748.98,91076.0
2024-05-15 12:00:00,748.98,752.28,747.24,752.16,70918.0,748.98,752.28,747.24,752.16,70918.0
2024-05-15 13:00:00,752.57,756.55,751.48,753.99,52852.0,752.57,756.55,751.48,753.99,52852.0
2024-05-15 14:00:00,753.84,755.96,753.27,755.46,45147.0,753.84,755.96,753.27,755.46,45147.0
2024-05-15 15:00:00,755.46,761.31,755.26,760.48,170690.0,755.46,761.31,755.26,760.48,170690.0
2024-05-16 09:30:00,763.45,767.83,761.33,766.47,51757.0,763.45,767.83,761.33,766.47,51757.0
2024-05-16 10:00:00,766.88,766.88,760.72,764.84,54079.0,766.88,766.88,760.72,764.84,54079.0
2024-05-16 11:00:00,765.19,768.49,764.27,765.33,100291.0,765.19,768.49,764.27,765.33,100291.0
2024-05-16 12:00:00,765.5,767.56,764.57,767.5,54278.0,765.5,767.56,764.57,767.5,54278.0
2024-05-16 13:00:00,767.05,769.11,763.99,764.42,38654.0,767.05,769.11,763.99,764.42,38654.0
2024-05-16 14:00:00,764.01,765.46,761.0,762.72,46473.0,764.01,765.46,761.0,762.72,46473.0
2024-05-16 15:00:00,762.52,763.44,757.42,757.68,89781.0,762.52,763.44,757.42,757.68,89781.0
2024-05-17 09:30:00,765.0,765.05,759.0,760.07,62775.0,765.0,765.05,759.0,760.07,62775.0
2024-05-17 10:00:00,760.04,763.99,757.54,762.11,64344.0,760.04,763.99,757.54,762.11,64344.0
2024-05-17 11:00:00,762.11,763.46,759.6,761.6,26467.0,762.11,763.46,759.6,761.6,26467.0
2024-05-17 12:00:00,761.86,763.38,761.0,761.38,26867.0,761.86,763.38,761.0,761.38,26867.0
2024-05-17 13:00:00,761.68,761.68,760.0,761.02,24671.0,761.68,761.68,760.0,761.02,24671.0
2024-05-17 14:00:00,760.75,761.39,757.61,760.67,20244.0,760.75,761.39,757.61,760.67,20244.0
2024-05-17 15:00:00,761.04,765.98,760.01,764.63,115281.0,761.04,765.98,760.01,764.63,115281.0
2024-05-20 09:30:00,763.53,771.1,762.23,769.79,50270.0,763.53,771.1,762.23,769.79,50270.0
2024-05-20 10:00:00,769.95,772.41,768.7,769.01,59909.0,769.95,772.41,768.7,769.01,59909.0
2024-05-20 11:00:00,768.66,771.55,767.32,769.24,43067.0,768.66,771.55,767.32,769.24,43067.0
2024-05-20 12:00:00,769.59,772.9,768.68,772.75,32326.0,769.59,772.9,768.68,772.75,32326.0
2024-05-20 13:00:00,772.73,773.0,769.51,770.44,21639.0,772.73,773.0,769.51,770.44,21639.0
2024-05-20 14:00:00,770.44,773.1,768.7,772.37,27485.0,770.44,773.1,768.7,772.37,27485.0
2024-05-20 15:00:00,772.01,774.84,771.38,774.84,64619.0,772.01,774.84,771.38,774.84,64619.0
2024-05-21 09:30:00,775.0,776.5,763.91,767.65,72604.0,775.0,776.5,763.91,767.65,72604.0
2024-05-21 10:00:00,769.1,776.31,768.53,774.49,40913.0,769.1,776.31,768.53,774.49,40913.0
2024-05-21 11:00:00,774.75,777.46,773.31,777.46,31402.0,774.75,777.46,773.31,777.46,31402.0
2024-05-21 12:00:00,777.46,777.46,773.75,774.04,18549.0,777.46,777.46,773.75,774.04,18549.0
2024-05-21 13:00:00,773.46,777.45,772.89,776.82,19365.0,773.46,777.45,772.89,776.82,19365.0
2024-05-21 14:00:00,776.82,777.33,773.47,773.91,28865.0,776.82,777.33,773.47,773.91,28865.0
2024-05-21 15:00:00,774.12,777.93,773.14,776.9,58874.0,774.12,777.93,773.14,776.9,58874.0
2024-05-22 09:30:00,780.0,783.0,778.34,782.76,37068.0,780.0,783.0,778.34,782.76,37068.0
2024-05-22 10:00:00,781.9,784.33,779.17,781.57,43808.0,781.9,784.33,779.17,781.57,43808.0
2024-05-22 11:00:00,781.54,782.84,780.0,781.5,25489.0,781.54,782.84,780.0,781.5,25489.0
2024-05-22 12:00:00,781.0,783.11,778.47,780.86,32836.0,781.0,783.11,778.47,780.86,32836.0
2024-05-22 13:00:00,780.83,780.83,775.77,776.91,22648.0,780.83,780.83,775.77,776.91,22648.0
2024-05-22 14:00:00,776.41,777.13,772.0,773.1,22688.0,776.41,777.13,772.0,773.1,22688.0
2024-05-22 15:00:00,773.04,773.68,769.47,770.19,123587.0,773.04,773.68,769.47,770.19,123587.0
2024-05-23 09:30:00,781.68,781.68,769.14,772.92,59558.0,781.68,781.68,769.14,772.92,59558.0
2024-05-23 10:00:00,772.34,777.11,767.34,767.34,52966.0,772.34,777.11,767.34,767.34,52966.0
2024-05-23 11:00:00,767.32,773.84,767.32,772.43,29738.0,767.32,773.84,767.32,772.43,29738.0
2024-05-23 12:00:00,772.42,773.83,769.96,770.78,17111.0,772.42,773.83,769.96,770.78,17111.0
2024-05-23 13:00:00,771.28,771.28,762.3,762.3,29103.0,771.28,771.28,762.3,762.3,29103.0
2024-05-23 14:00:00,762.0,762.93,756.03,757.36,49630.0,762.0,762.93,756.03,757.36,49630.0
2024-05-23 15:00:00,757.0,760.51,756.86,757.9,56567.0,757.0,760.51,756.86,757.9,56567.0
2024-05-24 09:30:00,749.36,749.72,736.37,737.85,106706.0,749.36,749.72,736.37,737.85,106706.0
2024-05-24 10:00:00,737.8,744.67,737.71,744.62,97905.0,737.8,744.67,737.71,744.62,97905.0
2024-05-24 11:00:00,744.36,746.14,743.79,745.09,47638.0,744.36,746.14,743.79,745.09,47638.0
2024-05-24 12:00:00,745.3,748.4,743.76,744.65,36923.0,745.3,748.4,743.76,744.65,36923.0
2024-05-24 13:00:00,744.42,746.78,741.64,742.94,74915.0,744.42,746.78,741.64,742.94,74915.0
2024-05-24 14:00:00,743.14,743.15,741.33,741.49,52423.0,743.14,743.15,741.33,741.49,52423.0
2024-05-24 15:00:00,741.73,741.74,736.91,739.15,178745.0,741.73,741.74,736.91,739.15,178745.0
2024-05-28 09:30:00,738.88,738.98,718.31,720.0,109027.0,738.88,738.98,718.31,720.0,109027.0
2024-05-28 10:00:00,720.01,732.32,720.0,729.15,130527.0,720.01,732.32,720.0,729.15,130527.0
2024-05-28 11:00:00,728.93,731.09,725.45,725.57,88887.0,728.93,731.09,725.45,725.57,88887.0
2024-05-28 12:00:00,725.83,727.58,724.57,726.42,79758.0,725.83,727.58,724.57,726.42,79758.0
2024-05-28 13:00:00,726.9,728.43,725.26,726.55,82253.0,726.9,728.43,725.26,726.55,82253.0
2024-05-28 14:00:00,726.4,728.76,724.0,726.21,52224.0,726.4,728.76,724.0,726.21,52224.0
2024-05-28 15:00:00,726.2,729.04,724.88,729.04,137410.0,726.2,729.04,724.88,729.04,137410.0
2024-05-29 09:30:00,722.0,736.12,721.44,733.0,46455.0,722.0,736.12,721.44,733.0,46455.0
2024-05-29 10:00:00,733.67,737.86,733.14,737.46,54342.0,733.67,737.86,733.14,737.46,54342.0
2024-05-29 11:00:00,737.21,737.44,734.16,735.0,26422.0,737.21,737.44,734.16,735.0,26422.0
2024-05-29 12:00:00,734.78,734.85,731.3,731.33,36119.0,734.78,734.85,731.3,731.33,36119.0
2024-05-29 13:00:00,731.68,733.8,729.44,733.17,21874.0,731.68,733.8,729.44,733.17,21874.0
2024-05-29 14:00:00,732.8,733.97,731.54,731.55,22497.0,732.8,733.97,731.54,731.55,22497.0
2024-05-29 15:00:00,731.42,733.91,730.33,731.84,85908.0,731.42,733.91,730.33,731.84,85908.0
2024-05-30 09:30:00,690.99,692.57,664.2,668.5,539563.0,690.99,692.57,664.2,668.5,539563.0
2024-05-30 10:00:00,668.5,668.5,657.51,658.79,436012.0,668.5,668.5,657.51,658.79,436012.0
2024-05-30 11:00:00,658.55,665.95,655.13,661.74,328974.0,658.55,665.95,655.13,661.74,328974.0
2024-05-30 12:00:00,661.86,662.04,658.52,660.0,233759.0,661.86,662.04,658.52,660.0,233759.0
2024-05-30 13:00:00,660.0,660.46,646.02,646.74,367124.0,660.0,660.46,646.02,646.74,367124.0
2024-05-30 14:00:00,646.67,649.22,644.24,646.73,305819.0,646.67,649.22,644.24,646.73,305819.0
2024-05-30 15:00:00,647.3,648.38,640.17,643.22,632352.0,647.3,648.38,640.17,643.22,632352.0
2024-05-31 09:30:00,650.0,655.12,640.05,640.99,428738.0,650.0,655.12,640.05,640.99,428738.0
2024-05-31 10:00:00,641.0,649.08,637.99,642.05,304089.0,641.0,649.08,637.99,642.05,304089.0
2024-05-31 11:00:00,642.05,645.87,640.94,645.11,168462.0,642.05,645.87,640.94,645.11,168462.0
2024-05-31 12:00:00,645.13,646.36,639.47,641.75,177419.0,645.13,646.36,639.47,641.75,177419.0
2024-05-31 13:00:00,641.64,646.71,640.97,641.53,192975.0,641.64,646.71,640.97,641.53,192975.0
2024-05-31 14:00:00,641.76,647.21,641.38,646.14,131812.0,641.76,647.21,641.38,646.14,131812.0
2024-05-31 15:00:00,646.18,657.54,645.44,657.22,486188.0,646.18,657.54,645.44,657.22,486188.0
2024-06-03 09:30:00,659.8,664.37,653.57,661.55,155818.0,659.8,664.37,653.57,661.55,155818.0
2024-06-03 10:00:00,661.75,663.61,657.1,659.82,139826.0,661.75,663.61,657.1,659.82,139826.0
2024-06-03 11:00:00,659.5,659.5,649.82,652.5,133842.0,659.5,659.5,649.82,652.5,133842.0
2024-06-03 12:00:00,652.29,653.33,645.45,648.13,159947.0,652.29,653.33,645.45,648.13,159947.0
2024-06-03 13:00:00,647.87,654.28,647.19,654.0,100337.0,647.87,654.28,647.19,654.0,100337.0
2024-06-03 14:00:00,654.02,654.52,651.5,652.75,67173.0,654.02,654.52,651.5,652.75,67173.0
2024-06-03 15:00:00,652.83,660.33,652.52,660.31,164846.0,652.83,660.33,652.52,660.31,164846.0
2024-06-04 09:30:00,658.6,670.0,656.02,668.99,168920.0,658.6,670.0,656.02,668.99,168920.0
2024-06-04 10:00:00,669.25,674.07,664.41,664.41,269099.0,669.25,674.07,664.41,664.41,269099.0
2024-06-04 11:00:00,664.04,665.9,661.63,662.55,103499.0,664.04,665.9,661.63,662.55,103499.0
2024-06-04 12:00:00,663.02,664.74,661.74,663.75,82413.0,663.02,664.74,661.74,663.75,82413.0
2024-06-04 13:00:00,664.2,665.0,661.52,663.68,59781.0,664.2,665.0,661.52,663.68,59781.0
2024-06-04 14:00:00,663.2,669.78,663.11,667.23,72404.0,663.2,669.78,663.11,667.23,72404.0
2024-06-04 15:00:00,666.93,674.6,665.41,672.21,261253.0,666.93,674.6,665.41,672.21,261253.0
2024-06-05 09:30:00,683.45,689.67,676.19,681.13,249718.0,683.45,689.67,676.19,681.13,249718.0
2024-06-05 10:00:00,681.26,689.03,678.38,687.76,172085.0,681.26,689.03,678.38,687.76,172085.0
2024-06-05 11:00:00,687.93,693.0,687.56,692.25,185626.0,687.93,693.0,687.56,692.25,185626.0
2024-06-05 12:00:00,692.41,697.1,691.9,696.6,117133.0,692.41,697.1,691.9,696.6,117133.0
2024-06-05 13:00:00,696.45,698.3,694.8,697.74,103069.0,696.45,698.3,694.8,697.74,103069.0
2024-06-05 14:00:00,697.55,701.27,696.7,699.98,108912.0,697.55,701.27,696.7,699.98,108912.0
2024-06-05 15:00:00,700.13,705.72,700.05,704.16,246478.0,700.13,705.72,700.05,704.16,246478.0
2024-06-06 09:30:00,706.23,709.7,700.55,701.9,93390.0,706.23,709.7,700.55,701.9,93390.0
2024-06-06 10:00:00,702.36,712.08,700.39,711.27,99920.0,702.36,712.08,700.39,711.27,99920.0
2024-06-06 11:00:00,710.75,712.36,701.08,702.63,51273.0,710.75,712.36,701.08,702.63,51273.0
2024-06-06 12:00:00,702.07,705.82,700.73,705.45,45199.0,702.07,705.82,700.73,705.45,45199.0
2024-06-06 13:00:00,705.44,706.32,700.01,700.84,48894.0,705.44,706.32,700.01,700.84,48894.0
2024-06-06 14:00:00,700.51,704.52,699.73,703.46,46157.0,700.51,704.52,699.73,703.46,46157.0
2024-06-06 15:00:00,703.33,704.22,700.73,703.05,194357.0,703.33,704.22,700.73,703.05,194357.0
2024-06-07 09:30:00,700.51,700.87,688.51,698.55,76208.0,700.51,700.87,688.51,698.55,76208.0
2024-06-07 10:00:00,698.83,701.03,695.1,698.9,76662.0,698.83,701.03,695.1,698.9,76662.0
2024-06-07 11:00:00,699.13,701.38,697.44,701.37,46107.0,699.13,701.38,697.44,701.37,46107.0
2024-06-07 12:00:00,701.37,702.04,698.73,700.69,52096.0,701.37,702.04,698.73,700.69,52096.0
2024-06-07 13:00:00,700.84,703.83,699.97,702.95,51130.0,700.84,703.83,699.97,702.95,51130.0
2024-06-07 14:00:00,702.48,703.17,699.6,702.05,38081.0,702.48,703.17,699.6,702.05,38081.0
2024-06-07 15:00:00,702.04,703.99,698.57,698.83,126467.0,702.04,703.99,698.57,698.83,126467.0
2024-06-10 09:30:00,697.32,702.95,696.11,697.6,37850.0,697.32,702.95,696.11,697.6,37850.0
2024-06-10 10:00:00,697.61,700.17,693.56,700.17,58298.0,697.61,700.17,693.56,700.17,58298.0
2024-06-10 11:00:00,700.46,704.03,699.33,702.38,40365.0,700.46,704.03,699.33,702.38,40365.0
2024-06-10 12:00:00,702.36,704.86,702.23,702.41,24674.0,702.36,704.86,702.23,702.41,24674.0
2024-06-10 13:00:00,702.48,704.6,702.13,703.14,27654.0,702.48,704.6,702.13,703.14,27654.0
2024-06-10 14:00:00,703.09,705.91,702.75,705.51,34225.0,703.09,705.91,702.75,705.51,34225.0
2024-06-10 15:00:00,705.51,710.64,705.35,709.03,113269.0,705.51,710.64,705.35,709.03,113269.0
2024-06-11 09:30:00,711.73,714.68,706.87,711.84,82601.0,711.73,714.68,706.87,711.84,82601.0
2024-06-11 10:00:00,711.99,719.0,711.29,717.06,96710.0,711.99,719.0,711.29,717.06,96710.0
2024-06-11 11:00:00,717.41,717.85,712.02,713.81,44019.0,717.41,717.85,712.02,713.81,44019.0
2024-06-11 12:00:00,713.84,714.74,710.63,711.3,48422.0,713.84,714.74,710.63,711.3,48422.0
2024-06-11 13:00:00,711.56,713.28,708.81,709.47,45890.0,711.56,713.28,708.81,709.47,45890.0
2024-06-11 14:00:00,709.63,712.74,709.29,711.41,30858.0,709.63,712.74,709.29,711.41,30858.0
2024-06-11 15:00:00,711.81,712.48,709.27,712.27,84315.0,711.81,712.48,709.27,712.27,84315.0
2024-06-12 09:30:00,722.26,729.5,722.26,725.85,181757.0,722.26,729.5,722.26,725.85,181757.0
2024-06-12 10:00:00,725.84,725.88,722.43,724.68,77881.0,725.84,725.88,722.43,724.68,77881.0
2024-06-12 11:00:00,724.77,725.2,723.0,723.24,36093.0,724.77,725.2,723.0,723.24,36093.0
2024-06-12 12:00:00,723.14,724.43,721.68,724.4,26914.0,723.14,724.43,721.68,724.4,26914.0
2024-06-12 13:00:00,724.18,724.52,721.2,721.61,69244.0,724.18,724.52,721.2,721.61,69244.0
2024-06-12 14:00:00,721.5,725.15,720.97,723.39,68285.0,721.5,725.15,720.97,723.39,68285.0
2024-06-12 15:00:00,723.76,726.32,720.83,721.19,133654.0,723.76,726.32,720.83,721.19,133654.0
2024-06-13 09:30:00,722.0,724.48,720.42,724.48,100491.0,722.0,724.48,720.42,724.48,100491.0
2024-06-13 10:00:00,724.75,727.82,720.54,722.82,118541.0,724.75,727.82,720.54,722.82,118541.0
2024-06-13 11:00:00,722.89,723.96,718.36,718.59,55123.0,722.89,723.96,718.36,718.59,55123.0
2024-06-13 12:00:00,718.39,718.39,712.53,714.0,33763.0,718.39,718.39,712.53,714.0,33763.0
2024-06-13 13:00:00,713.86,716.77,713.85,714.89,31601.0,713.86,716.77,713.85,714.89,31601.0
2024-06-13 14:00:00,715.16,716.13,711.04,711.04,49548.0,715.16,716.13,711.04,711.04,49548.0
2024-06-13 15:00:00,711.03,713.75,709.17,709.71,107299.0,711.03,713.75,709.17,709.71,107299.0
2024-06-14 09:30:00,715.6,725.31,715.6,724.6,62412.0,715.6,725.31,715.6,724.6,62412.0
2024-06-14 10:00:00,724.25,728.94,723.2,727.36,102905.0,724.25,728.94,723.2,727.36,102905.0
2024-06-14 11:00:00,727.05,729.25,724.39,728.93,62003.0,727.05,729.25,724.39,728.93,62003.0
2024-06-14 12:00:00,729.07,729.5,726.92,728.62,30044.0,729.07,729.5,726.92,728.62,30044.0
2024-06-14 13:00:00,728.68,730.5,727.9,729.39,41140.0,728.68,730.5,727.9,729.39,41140.0
2024-06-14 14:00:00,728.79,730.1,727.21,728.49,33577.0,728.79,730.1,727.21,728.49,33577.0
2024-06-14 15:00:00,728.19,729.88,727.23,728.57,53031.0,728.19,729.88,727.23,728.57,53031.0
2024-06-17 09:30:00,723.42,726.14,719.04,722.16,62842.0,723.42,726.14,719.04,722.16,62842.0
2024-06-17 10:00:00,721.18,723.87,719.6,722.72,68775.0,721.18,723.87,719.6,722.72,68775.0
2024-06-17 11:00:00,723.09,723.09,720.88,721.72,35628.0,723.09,723.09,720.88,721.72,35628.0
2024-06-17 12:00:00,721.94,725.86,721.64,725.21,34051.0,721.94,725.86,721.64,725.21,34051.0
2024-06-17 13:00:00,725.25,727.27,724.46,727.01,50907.0,725.25,727.27,724.46,727.01,50907.0
2024-06-17 14:00:00,727.21,728.61,725.31,726.28,39449.0,727.21,728.61,725.31,726.28,39449.0
2024-06-17 15:00:00,726.36,729.33,724.88,725.95,84440.0,726.36,729.33,724.88,725.95,84440.0
2024-06-18 09:30:00,722.86,729.46,720.76,728.52,58342.0,722.86,729.46,720.76,728.52,58342.0
2024-06-18 10:00:00,728.23,730.75,727.0,727.69,55370.0,728.23,730.75,727.0,727.69,55370.0
2024-06-18 11:00:00,727.59,729.72,724.47,729.72,44618.0,727.59,729.72,724.47,729.72,44618.0
2024-06-18 12:00:00,729.65,733.76,727.48,733.25,68490.0,729.65,733.76,727.48,733.25,68490.0
2024-06-18 13:00:00,733.27,734.52,731.39,731.45,59917.0,733.27,734.52,731.39,731.45,59917.0
2024-06-18 14:00:00,731.87,732.26,729.21,730.16,47423.0,731.87,732.26,729.21,730.16,47423.0
2024-06-18 15:00:00,730.14,731.59,729.15,730.44,115552.0,730.14,731.59,729.15,730.44,115552.0
2024-06-20 09:30:00,742.0,742.26,731.0,733.53,81252.0,742.0,742.26,731.0,733.53,81252.0
2024-06-20 10:00:00,733.67,734.2,729.92,732.83,104748.0,733.67,734.2,729.92,732.83,104748.0
2024-06-20 11:00:00,732.2,733.59,729.41,732.69,75264.0,732.2,733.59,729.41,732.69,75264.0
2024-06-20 12:00:00,732.42,736.51,730.99,735.67,65935.0,732.42,736.51,730.99,735.67,65935.0
2024-06-20 13:00:00,735.87,737.97,733.92,735.0,58605.0,735.87,737.97,733.92,735.0,58605.0
2024-06-20 14:00:00,734.99,735.55,731.66,732.5,33128.0,734.99,735.55,731.66,732.5,33128.0
2024-06-20 15:00:00,732.52,736.32,731.42,734.66,99024.0,732.52,736.32,731.42,734.66,99024.0
2024-06-21 09:30:00,739.94,739.94,733.9,737.34,174844.0,739.94,739.94,733.9,737.34,174844.0
2024-06-21 10:00:00,738.62,740.52,733.62,740.13,55788.0,738.62,740.52,733.62,740.13,55788.0
2024-06-21 11:00:00,740.0,743.23,739.17,742.72,49276.0,740.0,743.23,739.17,742.72,49276.0
2024-06-21 12:00:00,743.18,745.59,742.36,743.74,37242.0,743.18,745.59,742.36,743.74,37242.0
2024-06-21 13:00:00,743.63,745.25,741.87,743.52,33471.0,743.63,745.25,741.87,743.52,33471.0
2024-06-21 14:00:00,743.9,744.8,742.67,744.32,33892.0,743.9,744.8,742.67,744.32,33892.0
2024-06-21 15:00:00,744.55,750.54,743.54,749.24,162061.0,744.55,750.54,743.54,749.24,162061.0
2024-06-24 09:30:00,742.0,747.65,737.69,745.69,46188.0,742.0,747.65,737.69,745.69,46188.0
2024-06-24 10:00:00,746.05,747.35,742.92,747.35,72539.0,746.05,747.35,742.92,747.35,72539.0
2024-06-24 11:00:00,747.37,747.82,745.1,746.13,26825.0,747.37,747.82,745.1,746.13,26825.0
2024-06-24 12:00:00,746.08,748.18,743.99,746.87,75267.0,746.08,748.18,743.99,746.87,75267.0
2024-06-24 13:00:00,746.95,747.75,742.13,742.13,33308.0,746.95,747.75,742.13,742.13,33308.0
2024-06-24 14:00:00,742.18,743.08,739.7,743.08,74169.0,742.18,743.08,739.7,743.08,74169.0
2024-06-24 15:00:00,742.98,744.07,739.25,739.25,127778.0,742.98,744.07,739.25,739.25,127778.0
2024-06-25 09:30:00,745.0,747.98,742.38,744.86,49947.0,745.0,747.98,742.38,744.86,49947.0
2024-06-25 10:00:00,744.58,751.58,744.25,750.59,77846.0,744.58,751.58,744.25,750.59,77846.0
2024-06-25 11:00:00,750.31,752.57,749.44,751.67,46494.0,750.31,752.57,749.44,751.67,46494.0
2024-06-25 12:00:00,751.81,752.3,748.23,748.49,45184.0,751.81,752.3,748.23,748.49,45184.0
2024-06-25 13:00:00,748.62,751.2,747.27,751.2,59829.0,748.62,751.2,747.27,751.2,59829.0
2024-06-25 14:00:00,751.01,754.0,750.7,754.0,45970.0,751.01,754.0,750.7,754.0,45970.0
2024-06-25 15:00:00,753.86,756.41,753.52,754.56,114435.0,753.86,756.41,753.52,754.56,114435.0
2024-06-26 09:30:00,754.0,759.78,750.79,757.31,46693.0,754.0,759.78,750.79,757.31,46693.0
2024-06-26 10:00:00,756.17,759.88,755.81,757.75,39066.0,756.17,759.88,755.81,757.75,39066.0
2024-06-26 11:00:00,758.01,761.37,756.87,760.41,42432.0,758.01,761.37,756.87,760.41,42432.0
2024-06-26 12:00:00,760.37,760.43,757.69,758.36,26213.0,760.37,760.43,757.69,758.36,26213.0
2024-06-26 13:00:00,758.26,758.27,754.0,756.29,21230.0,758.26,758.27,754.0,756.29,21230.0
2024-06-26 14:00:00,756.0,757.12,755.03,755.2,38524.0,756.0,757.12,755.03,755.2,38524.0
2024-06-26 15:00:00,754.94,755.33,752.4,754.28,69806.0,754.94,755.33,752.4,754.28,69806.0
2024-06-27 09:30:00,758.21,767.41,756.67,761.13,43480.0,758.21,767.41,756.67,761.13,43480.0
2024-06-27 10:00:00,761.13,769.81,760.57,769.0,62180.0,761.13,769.81,760.57,769.0,62180.0
2024-06-27 11:00:00,769.01,772.85,766.86,772.53,42712.0,769.01,772.85,766.86,772.53,42712.0
2024-06-27 12:00:00,772.56,778.47,771.84,775.8,80376.0,772.56,778.47,771.84,775.8,80376.0
2024-06-27 13:00:00,775.89,777.9,775.89,776.23,48121.0,775.89,777.9,775.89,776.23,48121.0
2024-06-27 14:00:00,776.17,777.84,775.0,776.57,55323.0,776.17,777.84,775.0,776.57,55323.0
2024-06-27 15:00:00,776.79,780.0,773.0,774.13,173125.0,776.79,780.0,773.0,774.13,173125.0
2024-06-28 09:30:00,775.43,781.09,770.88,777.6,65288.0,775.43,781.09,770.88,777.6,65288.0
2024-06-28 10:00:00,777.57,786.22,777.49,784.33,52705.0,777.57,786.22,777.49,784.33,52705.0
2024-06-28 11:00:00,784.87,787.89,783.0,786.59,49476.0,784.87,787.89,783.0,786.59,49476.0
2024-06-28 12:00:00,786.61,787.34,782.1,783.56,45893.0,786.61,787.34,782.1,783.56,45893.0
2024-06-28 13:00:00,783.35,784.53,781.5,783.62,29959.0,783.35,784.53,781.5,783.62,29959.0
2024-06-28 14:00:00,783.86,786.12,783.86,784.64,43337.0,783.86,786.12,783.86,784.64,43337.0
2024-06-28 15:00:00,784.63,789.97,784.2,787.19,221308.0,784.63,789.97,784.2,787.19,221308.0
2024-07-01 09:30:00,784.0,784.0,770.78,773.45,109793.0,784.0,784.0,770.78,773.45,109793.0
2024-07-01 10:00:00,773.46,783.33,772.37,782.0,83709.0,773.46,783.33,772.37,782.0,83709.0
2024-07-01 11:00:00,782.0,788.79,780.38,787.45,82093.0,782.0,788.79,780.38,787.45,82093.0
2024-07-01 12:00:00,787.1,788.24,784.17,786.74,48108.0,787.1,788.24,784.17,786.74,48108.0
2024-07-01 13:00:00,787.01,787.67,785.26,785.8,22719.0,787.01,787.67,785.26,785.8,22719.0
2024-07-01 14:00:00,785.65,787.72,784.34,787.07,20025.0,785.65,787.72,784.34,787.07,20025.0
2024-07-01 15:00:00,786.83,790.48,785.67,789.5,103869.0,786.83,790.48,785.67,789.5,103869.0
2024-07-02 09:30:00,784.98,792.0,781.9,783.05,57711.0,784.98,792.0,781.9,783.05,57711.0
2024-07-02 10:00:00,783.0,787.64,781.62,787.58,42627.0,783.0,787.64,781.62,787.58,42627.0
2024-07-02 11:00:00,788.0,789.92,787.96,788.67,29422.0,788.0,789.92,787.96,788.67,29422.0
2024-07-02 12:00:00,787.97,788.33,786.69,787.62,11410.0,787.97,788.33,786.69,787.62,11410.0
2024-07-02 13:00:00,787.75,793.09,787.45,792.91,31681.0,787.75,793.09,787.45,792.91,31681.0
2024-07-02 14:00:00,792.83,793.99,791.0,791.37,29289.0,792.83,793.99,791.0,791.37,29289.0
2024-07-02 15:00:00,791.12,794.15,789.61,794.15,66084.0,791.12,794.15,789.61,794.15,66084.0
2024-07-03 09:30:00,793.67,794.47,791.0,791.41,21699.0,793.67,794.47,791.0,791.41,21699.0
2024-07-03 10:00:00,792.15,795.95,789.43,792.61,40792.0,792.15,795.95,789.43,792.61,40792.0
2024-07-03 11:00:00,793.08,793.46,785.19,786.01,66658.0,793.08,793.46,785.19,786.01,66658.0
2024-07-03 12:00:00,786.03,789.35,785.49,786.72,114187.0,786.03,789.35,785.49,786.72,114187.0
2024-07-05 09:30:00,788.42,792.33,785.92,789.93,61243.0,788.42,792.33,785.92,789.93,61243.0
2024-07-05 10:00:00,790.09,794.45,789.19,793.18,66253.0,790.09,794.45,789.19,793.18,66253.0
2024-07-05 11:00:00,793.29,798.72,792.72,798.54,39371.0,793.29,798.72,792.72,798.54,39371.0
2024-07-05 12:00:00,799.0,801.54,797.89,798.0,36046.0,799.0,801.54,797.89,798.0,36046.0
2024-07-05 13:00:00,798.13,801.72,796.96,800.63,26779.0,798.13,801.72,796.96,800.63,26779.0
2024-07-05 14:00:00,800.62,804.24,800.19,801.56,40703.0,800.62,804.24,800.19,801.56,40703.0
2024-07-05 15:00:00,801.66,806.52,801.5,806.02,119882.0,801.66,806.52,801.5,806.02,119882.0
2024-07-08 09:30:00,763.5,776.65,761.44,768.66,236636.0,763.5,776.65,761.44,768.66,236636.0
2024-07-08 10:00:00,769.12,775.0,764.48,767.35,189071.0,769.12,775.0,764.48,767.35,189071.0
2024-07-08 11:00:00,767.89,773.92,766.28,772.52,62532.0,767.89,773.92,766.28,772.52,62532.0
2024-07-08 12:00:00,771.79,772.05,767.25,767.74,69838.0,771.79,772.05,767.25,767.74,69838.0
2024-07-08 13:00:00,767.86,771.59,767.8,768.8,61831.0,767.86,771.59,767.8,768.8,61831.0
2024-07-08 14:00:00,769.05,769.1,764.86,766.11,98817.0,769.05,769.1,764.86,766.11,98817.0
2024-07-08 15:00:00,766.18,769.33,762.74,765.93,258837.0,766.18,769.33,762.74,765.93,258837.0
2024-07-09 09:30:00,750.96,760.02,746.75,746.75,175530.0,750.96,760.02,746.75,746.75,175530.0
2024-07-09 10:00:00,746.22,749.57,738.01,739.38,266900.0,746.22,749.57,738.01,739.38,266900.0
2024-07-09 11:00:00,739.01,743.56,737.01,741.77,171900.0,739.01,743.56,737.01,741.77,171900.0
2024-07-09 12:00:00,742.01,742.91,739.47,740.46,81870.0,742.01,742.91,739.47,740.46,81870.0
2024-07-09 13:00:00,740.56,740.95,738.27,739.99,83166.0,740.56,740.95,738.27,739.99,83166.0
2024-07-09 14:00:00,739.69,741.6,738.25,740.97,82159.0,739.69,741.6,738.25,740.97,82159.0
2024-07-09 15:00:00,740.62,744.94,739.72,743.66,227800.0,740.62,744.94,739.72,743.66,227800.0
2024-07-10 09:30:00,740.56,741.0,733.0,738.54,122072.0,740.56,741.0,733.0,738.54,122072.0
2024-07-10 10:00:00,738.88,738.88,731.55,732.61,94611.0,738.88,738.88,731.55,732.61,94611.0
2024-07-10 11:00:00,733.0,737.35,732.33,736.74,101542.0,733.0,737.35,732.33,736.74,101542.0
2024-07-10 12:00:00,737.28,738.77,736.25,737.99,91818.0,737.28,738.77,736.25,737.99,91818.0
2024-07-10 13:00:00,737.6,740.78,737.59,740.48,71465.0,737.6,740.78,737.59,740.48,71465.0
2024-07-10 14:00:00,740.26,740.95,737.21,740.45,76976.0,740.26,740.95,737.21,740.45,76976.0
2024-07-10 15:00:00,740.33,743.38,738.27,742.77,135481.0,740.33,743.38,738.27,742.77,135481.0
2024-07-11 09:30:00,746.0,756.19,741.33,754.82,68452.0,746.0,756.19,741.33,754.82,68452.0
2024-07-11 10:00:00,755.87,756.5,745.03,747.11,75540.0,755.87,756.5,745.03,747.11,75540.0
2024-07-11 11:00:00,746.89,748.74,742.61,742.99,47814.0,746.89,748.74,742.61,742.99,47814.0
2024-07-11 12:00:00,742.77,747.1,741.45,745.68,51549.0,742.77,747.1,741.45,745.68,51549.0
2024-07-11 13:00:00,745.63,749.0,744.13,744.72,40657.0,745.63,749.0,744.13,744.72,40657.0
2024-07-11 14:00:00,744.88,748.96,744.88,748.66,24720.0,744.88,748.96,744.88,748.66,24720.0
2024-07-11 15:00:00,748.54,750.89,747.52,748.76,77726.0,748.54,750.89,747.52,748.76,77726.0
2024-07-12 09:30:00,749.0,749.91,744.0,749.73,40968.0,749.0,749.91,744.0,749.73,40968.0
2024-07-12 10:00:00,750.19,756.96,748.51,756.0,54543.0,750.19,756.96,748.51,756.0,54543.0
2024-07-12 11:00:00,755.54,757.72,754.62,755.07,31948.0,755.54,757.72,754.62,755.07,31948.0
2024-07-12 12:00:00,756.14,758.01,753.7,757.98,37277.0,756.14,758.01,753.7,757.98,37277.0
2024-07-12 13:00:00,757.64,759.5,756.63,758.93,28853.0,757.64,759.5,756.63,758.93,28853.0
2024-07-12 14:00:00,758.98,760.5,758.74,760.21,22272.0,758.98,760.5,758.74,760.21,22272.0
2024-07-12 15:00:00,760.68,762.6,756.34,759.19,116175.0,760.68,762.6,756.34,759.19,116175.0
2024-07-15 09:30:00,766.95,770.96,759.25,769.68,71396.0,766.95,770.96,759.25,769.68,71396.0
2024-07-15 10:00:00,769.69,774.7,766.97,773.7,53242.0,769.69,774.7,766.97,773.7,53242.0
2024-07-15 11:00:00,773.68,776.48,773.58,775.13,72380.0,773.68,776.48,773.58,775.13,72380.0
2024-07-15 12:00:00,774.52,775.54,767.61,768.69,38150.0,774.52,775.54,767.61,768.69,38150.0
2024-07-15 13:00:00,768.39,769.24,764.87,765.61,27748.0,768.39,769.24,764.87,765.61,27748.0
2024-07-15 14:00:00,765.1,768.07,765.1,768.0,20565.0,765.1,768.07,765.1,768.0,20565.0
2024-07-15 15:00:00,767.63,768.49,764.04,768.27,94159.0,767.63,768.49,764.04,768.27,94159.0
2024-07-16 09:30:00,767.85,770.04,763.12,763.12,48641.0,767.85,770.04,763.12,763.12,48641.0
2024-07-16 10:00:00,763.75,763.76,756.8,760.07,56158.0,763.75,763.76,756.8,760.07,56158.0
2024-07-16 11:00:00,760.72,764.12,759.66,759.94,31624.0,760.72,764.12,759.66,759.94,31624.0
2024-07-16 12:00:00,760.18,760.82,756.68,759.38,59787.0,760.18,760.82,756.68,759.38,59787.0
2024-07-16 13:00:00,759.1,759.11,754.51,756.05,23346.0,759.1,759.11,754.51,756.05,23346.0
2024-07-16 14:00:00,755.96,759.56,755.34,759.27,24508.0,755.96,759.56,755.34,759.27,24508.0
2024-07-16 15:00:00,759.49,764.31,759.19,760.79,83289.0,759.49,764.31,759.19,760.79,83289.0
2024-07-17 09:30:00,740.0,743.54,730.2,742.01,128881.0,740.0,743.54,730.2,742.01,128881.0
2024-07-17 10:00:00,741.48,746.37,737.76,740.61,96938.0,741.48,746.37,737.76,740.61,96938.0
2024-07-17 11:00:00,740.65,744.44,739.93,741.59,63362.0,740.65,744.44,739.93,741.59,63362.0
2024-07-17 12:00:00,741.84,742.26,735.43,736.88,91037.0,741.84,742.26,735.43,736.88,91037.0
2024-07-17 13:00:00,737.13,738.82,734.98,737.83,57476.0,737.13,738.82,734.98,737.83,57476.0
2024-07-17 14:00:00,737.86,741.14,736.76,737.7,91540.0,737.86,741.14,736.76,737.7,91540.0
2024-07-17 15:00:00,737.92,739.64,736.01,736.06,143572.0,737.92,739.64,736.01,736.06,143572.0
2024-07-18 09:30:00,738.34,749.0,733.29,745.45,100208.0,738.34,749.0,733.29,745.45,100208.0
2024-07-18 10:00:00,745.52,750.58,738.2,742.54,135458.0,745.52,750.58,738.2,742.54,135458.0
2024-07-18 11:00:00,742.48,743.46,735.49,736.8,96662.0,742.48,743.46,735.49,736.8,96662.0
2024-07-18 12:00:00,736.28,736.91,730.09,733.95,103103.0,736.28,736.91,730.09,733.95,103103.0
2024-07-18 13:00:00,734.96,738.21,734.24,735.88,44604.0,734.96,738.21,734.24,735.88,44604.0
2024-07-18 14:00:00,735.96,737.34,733.55,737.34,37260.0,735.96,737.34,733.55,737.34,37260.0
2024-07-18 15:00:00,737.14,743.0,735.05,738.48,169943.0,737.14,743.0,735.05,738.48,169943.0
2024-07-19 09:30:00,744.69,751.86,738.0,747.55,79710.0,744.69,751.86,738.0,747.55,79710.0
2024-07-19 10:00:00,747.47,754.9,745.76,753.85,45170.0,747.47,754.9,745.76,753.85,45170.0
2024-07-19 11:00:00,754.03,755.51,749.87,753.33,61765.0,754.03,755.51,749.87,753.33,61765.0
2024-07-19 12:00:00,753.34,755.88,751.42,751.42,73615.0,753.34,755.88,751.42,751.42,73615.0
2024-07-19 13:00:00,751.58,753.08,748.64,750.93,64674.0,751.58,753.08,748.64,750.93,64674.0
2024-07-19 14:00:00,750.93,751.51,748.38,749.54,28790.0,750.93,751.51,748.38,749.54,28790.0
2024-07-19 15:00:00,749.54,753.19,749.07,751.65,78863.0,749.54,753.19,749.07,751.65,78863.0
2024-07-22 09:30:00,754.81,764.44,754.22,757.1,56392.0,754.81,764.44,754.22,757.1,56392.0
2024-07-22 10:00:00,757.51,763.95,753.77,763.41,75444.0,757.51,763.95,753.77,763.41,75444.0
2024-07-22 11:00:00,763.37,764.4,755.0,755.62,79946.0,763.37,764.4,755.0,755.62,79946.0
2024-07-22 12:00:00,755.31,760.73,753.88,758.93,68293.0,755.31,760.73,753.88,758.93,68293.0
2024-07-22 13:00:00,759.11,762.3,758.69,762.3,21016.0,759.11,762.3,758.69,762.3,21016.0
2024-07-22 14:00:00,762.17,764.17,760.8,760.8,61065.0,762.17,764.17,760.8,760.8,61065.0
2024-07-22 15:00:00,760.62,760.91,756.21,756.51,124593.0,760.62,760.91,756.21,756.51,124593.0
2024-07-23 09:30:00,763.47,773.45,760.66,771.35,61896.0,763.47,773.45,760.66,771.35,61896.0
2024-07-23 10:00:00,770.67,775.97,765.24,767.48,63912.0,770.67,775.97,765.24,767.48,63912.0
2024-07-23 11:00:00,767.34,773.0,767.09,769.44,55564.0,767.34,773.0,767.09,769.44,55564.0
2024-07-23 12:00:00,768.89,769.08,764.04,765.06,43730.0,768.89,769.08,764.04,765.06,43730.0
2024-07-23 13:00:00,765.11,767.9,764.14,767.55,25957.0,765.11,767.9,764.14,767.55,25957.0
2024-07-23 14:00:00,767.29,767.66,764.6,765.41,33096.0,767.29,767.66,764.6,765.41,33096.0
2024-07-23 15:00:00,765.34,766.81,761.05,765.52,141861.0,765.34,766.81,761.05,765.52,141861.0
2024-07-24 09:30:00,755.0,757.48,752.51,753.97,82991.0,755.0,757.48,752.51,753.97,82991.0
2024-07-24 10:00:00,752.98,753.4,743.22,749.44,124812.0,752.98,753.4,743.22,749.44,124812.0
2024-07-24 11:00:00,748.94,749.7,741.0,741.0,55639.0,748.94,749.7,741.0,741.0,55639.0
2024-07-24 12:00:00,741.36,742.59,739.4,740.21,78004.0,741.36,742.59,739.4,740.21,78004.0
2024-07-24 13:00:00,740.74,745.63,740.73,742.13,60374.0,740.74,745.63,740.73,742.13,60374.0
2024-07-24 14:00:00,741.85,743.57,737.14,738.77,87773.0,741.85,743.57,737.14,738.77,87773.0
2024-07-24 15:00:00,738.6,738.68,729.23,731.54,242388.0,738.6,738.68,729.23,731.54,242388.0
2024-07-25 09:30:00,789.33,828.0,783.04,816.0,1015026.0,789.33,828.0,783.04,816.0,1015026.0
2024-07-25 10:00:00,816.0,825.73,808.0,824.65,581754.0,816.0,825.73,808.0,824.65,581754.0
2024-07-25 11:00:00,824.35,833.91,822.01,831.25,415432.0,824.35,833.91,822.01,831.25,415432.0
2024-07-25 12:00:00,831.28,848.54,830.82,847.54,343031.0,831.28,848.54,830.82,847.54,343031.0
2024-07-25 13:00:00,847.87,850.33,839.0,841.35,286342.0,847.87,850.33,839.0,841.35,286342.0
2024-07-25 14:00:00,841.4,845.85,831.38,838.98,298075.0,841.4,845.85,831.38,838.98,298075.0
2024-07-25 15:00:00,838.75,846.2,824.17,828.79,581259.0,838.75,846.2,824.17,828.79,581259.0
2024-07-26 09:30:00,825.85,838.78,818.07,836.03,237832.0,825.85,838.78,818.07,836.03,237832.0
2024-07-26 10:00:00,835.99,846.86,828.53,835.62,231061.0,835.99,846.86,828.53,835.62,231061.0
2024-07-26 11:00:00,834.77,841.64,832.31,836.49,139505.0,834.77,841.64,832.31,836.49,139505.0
2024-07-26 12:00:00,836.5,838.98,825.58,831.31,111412.0,836.5,838.98,825.58,831.31,111412.0
2024-07-26 13:00:00,831.84,838.11,826.46,830.48,167855.0,831.84,838.11,826.46,830.48,167855.0
2024-07-26 14:00:00,830.29,832.58,826.12,826.12,75359.0,830.29,832.58,826.12,826.12,75359.0
2024-07-26 15:00:00,826.56,830.03,822.2,828.31,256201.0,826.56,830.03,822.2,828.31,256201.0
2024-07-29 09:30:00,829.0,830.5,813.57,823.42,105094.0,829.0,830.5,813.57,823.42,105094.0
2024-07-29 10:00:00,822.94,825.76,808.78,809.2,153607.0,822.94,825.76,808.78,809.2,153607.0
2024-07-29 11:00:00,809.12,815.84,807.1,813.97,77857.0,809.12,815.84,807.1,813.97,77857.0
2024-07-29 12:00:00,813.75,814.68,808.32,810.0,44307.0,813.75,814.68,808.32,810.0,44307.0
2024-07-29 13:00:00,810.29,810.91,806.42,809.01,95076.0,810.29,810.91,806.42,809.01,95076.0
2024-07-29 14:00:00,809.01,810.0,805.83,808.47,105442.0,809.01,810.0,805.83,808.47,105442.0
2024-07-29 15:00:00,807.11,808.46,798.55,799.42,280277.0,807.11,808.46,798.55,799.42,280277.0
2024-07-30 09:30:00,805.74,805.74,800.0,803.72,42774.0,805.74,805.74,800.0,803.72,42774.0
2024-07-30 10:00:00,804.02,804.16,794.76,796.5,56850.0,804.02,804.16,794.76,796.5,56850.0
2024-07-30 11:00:00,797.2,797.2,788.1,789.38,64178.0,797.2,797.2,788.1,789.38,64178.0
2024-07-30 12:00:00,789.43,792.54,785.85,785.86,57582.0,789.43,792.54,785.85,785.86,57582.0
2024-07-30 13:00:00,786.0,790.88,784.59,790.12,61788.0,786.0,790.88,784.59,790.12,61788.0
2024-07-30 14:00:00,789.67,797.05,789.67,793.16,42796.0,789.67,797.05,789.67,793.16,42796.0
2024-07-30 15:00:00,793.16,801.99,791.01,798.8,166459.0,793.16,801.99,791.01,798.8,166459.0
2024-07-31 09:30:00,816.16,817.94,805.0,817.94,68517.0,816.16,817.94,805.0,817.94,68517.0
2024-07-31 10:00:00,816.84,820.93,810.0,814.88,133462.0,816.84,820.93,810.0,814.88,133462.0
2024-07-31 11:00:00,814.9,816.99,810.57,815.94,61808.0,814.9,816.99,810.57,815.94,61808.0
2024-07-31 12:00:00,815.66,816.38,812.3,814.91,48083.0,815.66,816.38,812.3,814.91,48083.0
2024-07-31 13:00:00,814.93,818.58,811.22,813.29,45536.0,814.93,818.58,811.22,813.29,45536.0
2024-07-31 14:00:00,813.8,818.18,812.32,817.4,39860.0,813.8,818.18,812.32,817.4,39860.0
2024-07-31 15:00:00,818.0,821.46,812.13,814.39,209692.0,818.0,821.46,812.13,814.39,209692.0
2024-08-01 09:30:00,818.86,836.62,818.31,832.9,98799.0,818.86,836.62,818.31,832.9,98799.0
2024-08-01 10:00:00,831.71,838.59,822.76,822.76,123522.0,831.71,838.59,822.76,822.76,123522.0
2024-08-01 11:00:00,823.13,823.74,810.6,813.32,100465.0,823.13,823.74,810.6,813.32,100465.0
2024-08-01 12:00:00,813.7,819.56,810.2,811.78,60886.0,813.7,819.56,810.2,811.78,60886.0
2024-08-01 13:00:00,811.6,812.54,802.61,807.76,53111.0,811.6,812.54,802.61,807.76,53111.0
2024-08-01 14:00:00,808.08,808.08,802.12,803.47,33469.0,808.08,808.08,802.12,803.47,33469.0
2024-08-01 15:00:00,803.29,811.98,802.22,811.13,132435.0,803.29,811.98,802.22,811.13,132435.0
2024-08-02 09:30:00,790.86,793.13,775.0,777.14,87226.0,790.86,793.13,775.0,777.14,87226.0
2024-08-02 10:00:00,775.84,779.95,765.46,773.63,179878.0,775.84,779.95,765.46,773.63,179878.0
2024-08-02 11:00:00,772.17,784.27,769.28,780.91,72298.0,772.17,784.27,769.28,780.91,72298.0
2024-08-02 12:00:00,781.78,785.72,777.75,780.25,68489.0,781.78,785.72,777.75,780.25,68489.0
2024-08-02 13:00:00,780.22,783.44,778.44,782.0,64973.0,780.22,783.44,778.44,782.0,64973.0
2024-08-02 14:00:00,782.0,789.35,779.43,786.77,32183.0,782.0,789.35,779.43,786.77,32183.0
2024-08-02 15:00:00,786.77,791.86,785.27,790.99,176767.0,786.77,791.86,785.27,790.99,176767.0
2024-08-05 09:30:00,757.04,777.7,746.1,775.06,145576.0,757.04,777.7,746.1,775.06,145576.0
2024-08-05 10:00:00,777.7,787.6,770.0,776.78,154149.0,777.7,787.6,770.0,776.78,154149.0
2024-08-05 11:00:00,777.96,790.25,775.84,781.64,91438.0,777.96,790.25,775.84,781.64,91438.0
2024-08-05 12:00:00,782.37,790.95,776.47,777.38,75894.0,782.37,790.95,776.47,777.38,75894.0
2024-08-05 13:00:00,776.88,785.6,775.81,781.41,135269.0,776.88,785.6,775.81,781.41,135269.0
2024-08-05 14:00:00,782.03,782.85,775.75,775.99,172237.0,782.03,782.85,775.75,775.99,172237.0
2024-08-05 15:00:00,776.19,785.38,771.1,780.84,221260.0,776.19,785.38,771.1,780.84,221260.0
2024-08-06 09:30:00,787.0,795.78,781.28,791.92,71693.0,787.0,795.78,781.28,791.92,71693.0
2024-08-06 10:00:00,793.17,804.94,792.84,802.88,161048.0,793.17,804.94,792.84,802.88,161048.0
2024-08-06 11:00:00,803.09,810.0,800.31,808.9,107445.0,803.09,810.0,800.31,808.9,107445.0
2024-08-06 12:00:00,808.78,814.29,805.39,812.5,112165.0,808.78,814.29,805.39,812.5,112165.0
2024-08-06 13:00:00,811.72,813.11,804.45,804.75,72909.0,811.72,813.11,804.45,804.75,72909.0
2024-08-06 14:00:00,804.45,807.24,800.44,800.44,66505.0,804.45,807.24,800.44,800.44,66505.0
2024-08-06 15:00:00,800.92,805.18,792.27,792.47,154237.0,800.92,805.18,792.27,792.47,154237.0
2024-08-07 09:30:00,805.64,816.54,804.0,810.59,49533.0,805.64,816.54,804.0,810.59,49533.0
2024-08-07 10:00:00,810.91,812.0,800.99,804.18,49118.0,810.91,812.0,800.99,804.18,49118.0
2024-08-07 11:00:00,804.38,807.46,796.48,799.7,38214.0,804.38,807.46,796.48,799.7,38214.0
2024-08-07 12:00:00,799.06,799.14,789.27,791.09,38575.0,799.06,799.14,789.27,791.09,38575.0
2024-08-07 13:00:00,791.5,792.25,784.15,785.0,48464.0,791.5,792.25,784.15,785.0,48464.0
2024-08-07 14:00:00,784.56,785.26,779.06,781.64,81955.0,784.56,785.26,779.06,781.64,81955.0
2024-08-07 15:00:00,782.36,786.67,774.93,777.1,115110.0,782.36,786.67,774.93,777.1,115110.0
2024-08-08 09:30:00,792.0,796.0,786.77,794.42,44474.0,792.0,796.0,786.77,794.42,44474.0
2024-08-08 10:00:00,793.92,802.39,791.85,797.71,71045.0,793.92,802.39,791.85,797.71,71045.0
2024-08-08 11:00:00,798.77,799.05,790.87,793.17,45726.0,798.77,799.05,790.87,793.17,45726.0
2024-08-08 12:00:00,792.36,794.96,787.99,788.36,46984.0,792.36,794.96,787.99,788.36,46984.0
2024-08-08 13:00:00,789.55,802.4,787.25,796.64,213751.0,789.55,802.4,787.25,796.64,213751.0
2024-08-08 14:00:00,797.99,802.7,796.34,799.37,56619.0,797.99,802.7,796.34,799.37,56619.0
2024-08-08 15:00:00,799.05,801.94,794.68,796.81,152798.0,799.05,801.94,794.68,796.81,152798.0
2024-08-09 09:30:00,796.14,808.43,796.14,806.58,34106.0,796.14,808.43,796.14,806.58,34106.0
2024-08-09 10:00:00,805.86,816.02,805.12,809.68,90998.0,805.86,816.02,805.12,809.68,90998.0
2024-08-09 11:00:00,810.74,814.19,803.9,804.57,58376.0,810.74,814.19,803.9,804.57,58376.0
2024-08-09 12:00:00,804.57,807.12,801.78,807.12,26890.0,804.57,807.12,801.78,807.12,26890.0
2024-08-09 13:00:00,806.88,812.42,806.69,809.94,24735.0,806.88,812.42,806.69,809.94,24735.0
2024-08-09 14:00:00,810.27,811.82,807.15,809.33,20632.0,810.27,811.82,807.15,809.33,20632.0
2024-08-09 15:00:00,809.5,813.99,808.34,811.59,70193.0,809.5,813.99,808.34,811.59,70193.0
2024-08-12 09:30:00,811.08,814.83,801.2,803.03,30610.0,811.08,814.83,801.2,803.03,30610.0
2024-08-12 10:00:00,802.48,811.18,801.25,809.37,22302.0,802.48,811.18,801.25,809.37,22302.0
2024-08-12 11:00:00,809.19,810.29,800.07,807.19,24933.0,809.19,810.29,800.07,807.19,24933.0
2024-08-12 12:00:00,809.0,809.0,802.77,803.26,18772.0,809.0,809.0,802.77,803.26,18772.0
2024-08-12 13:00:00,804.03,806.09,801.19,804.29,13238.0,804.03,806.09,801.19,804.29,13238.0
2024-08-12 14:00:00,804.35,805.06,802.14,804.51,14491.0,804.35,805.06,802.14,804.51,14491.0
2024-08-12 15:00:00,804.51,808.19,802.59,808.15,53955.0,804.51,808.19,802.59,808.15,53955.0
2024-08-13 09:30:00,812.0,822.53,810.6,816.7,64702.0,812.0,822.53,810.6,816.7,64702.0
2024-08-13 10:00:00,817.0,820.83,815.96,818.57,41632.0,817.0,820.83,815.96,818.57,41632.0
2024-08-13 11:00:00,818.57,820.88,816.0,816.05,39073.0,818.57,820.88,816.0,816.05,39073.0
2024-08-13 12:00:00,816.0,822.87,815.95,821.59,21610.0,816.0,822.87,815.95,821.59,21610.0
2024-08-13 13:00:00,821.06,821.11,816.25,818.48,13773.0,821.06,821.11,816.25,818.48,13773.0
2024-08-13 14:00:00,818.97,820.5,818.18,819.66,12781.0,818.97,820.5,818.18,819.66,12781.0
2024-08-13 15:00:00,819.25,820.49,816.5,819.38,65573.0,819.25,820.49,816.5,819.38,65573.0
2024-08-14 09:30:00,822.0,827.05,820.0,822.0,43365.0,822.0,827.05,820.0,822.0,43365.0
2024-08-14 10:00:00,822.0,824.56,816.0,821.44,51025.0,822.0,824.56,816.0,821.44,51025.0
2024-08-14 11:00:00,820.03,825.67,818.68,824.16,25120.0,820.03,825.67,818.68,824.16,25120.0
2024-08-14 12:00:00,824.05,824.7,817.27,820.55,30537.0,824.05,824.7,817.27,820.55,30537.0
2024-08-14 13:00:00,820.41,823.09,819.89,821.1,25427.0,820.41,823.09,819.89,821.1,25427.0
2024-08-14 14:00:00,820.41,821.45,818.0,819.42,23762.0,820.41,821.45,818.0,819.42,23762.0
2024-08-14 15:00:00,819.38,820.83,815.5,818.15,64434.0,819.38,820.83,815.5,818.15,64434.0
2024-08-15 09:30:00,825.0,834.79,823.68,833.84,48813.0,825.0,834.79,823.68,833.84,48813.0
2024-08-15 10:00:00,833.86,835.0,827.94,830.9,45816.0,833.86,835.0,827.94,830.9,45816.0
2024-08-15 11:00:00,830.89,832.35,827.85,830.78,50100.0,830.89,832.35,827.85,830.78,50100.0
2024-08-15 12:00:00,830.8,834.67,827.85,829.75,44742.0,830.8,834.67,827.85,829.75,44742.0
2024-08-15 13:00:00,829.66,830.67,828.2,830.47,15496.0,829.66,830.67,828.2,830.47,15496.0
2024-08-15 14:00:00,829.87,834.5,829.86,833.72,39995.0,829.87,834.5,829.86,833.72,39995.0
2024-08-15 15:00:00,833.43,834.25,830.24,831.58,111030.0,833.43,834.25,830.24,831.58,111030.0
2024-08-16 09:30:00,829.25,829.83,823.85,825.25,77670.0,829.25,829.83,823.85,825.25,77670.0
2024-08-16 10:00:00,825.26,829.52,825.26,826.07,44226.0,825.26,829.52,825.26,826.07,44226.0
2024-08-16 11:00:00,826.56,830.09,826.08,828.56,42850.0,826.56,830.09,826.08,828.56,42850.0
2024-08-16 12:00:00,828.39,831.04,828.39,829.73,26762.0,828.39,831.04,828.39,829.73,26762.0
2024-08-16 13:00:00,829.2,829.76,826.99,828.25,26062.0,829.2,829.76,826.99,828.25,26062.0
2024-08-16 14:00:00,828.72,828.76,826.86,828.76,41957.0,828.72,828.76,826.86,828.76,41957.0
2024-08-16 15:00:00,828.8,829.55,825.65,827.76,80332.0,828.8,829.55,825.65,827.76,80332.0
2024-08-19 09:30:00,825.92,826.9,821.18,826.23,48014.0,825.92,826.9,821.18,826.23,48014.0
2024-08-19 10:00:00,826.15,830.0,824.66,827.27,34342.0,826.15,830.0,824.66,827.27,34342.0
2024-08-19 11:00:00,826.99,828.0,822.46,822.97,24116.0,826.99,828.0,822.46,822.97,24116.0
2024-08-19 12:00:00,822.97,829.3,822.96,828.01,17863.0,822.97,829.3,822.96,828.01,17863.0
2024-08-19 13:00:00,827.4,829.94,827.4,828.3,42726.0,827.4,829.94,827.4,828.3,42726.0
2024-08-19 14:00:00,828.3,832.92,827.78,831.67,25353.0,828.3,832.92,827.78,831.67,25353.0
2024-08-19 15:00:00,831.89,833.72,829.2,832.27,57355.0,831.89,833.72,829.2,832.27,57355.0
2024-08-20 09:30:00,835.0,843.26,834.5,841.1,45647.0,835.0,843.26,834.5,841.1,45647.0
2024-08-20 10:00:00,841.43,842.54,836.1,838.22,46806.0,841.43,842.54,836.1,838.22,46806.0
2024-08-20 11:00:00,838.13,839.12,833.85,837.16,21562.0,838.13,839.12,833.85,837.16,21562.0
2024-08-20 12:00:00,837.4,837.67,834.47,835.05,18585.0,837.4,837.67,834.47,835.05,18585.0
2024-08-20 13:00:00,834.47,838.9,832.08,837.34,32832.0,834.47,838.9,832.08,837.34,32832.0
2024-08-20 14:00:00,837.29,839.5,837.28,839.5,32122.0,837.29,839.5,837.28,839.5,32122.0
2024-08-20 15:00:00,839.61,839.88,835.26,838.6,78120.0,839.61,839.88,835.26,838.6,78120.0
2024-08-21 09:30:00,833.53,840.21,833.02,838.3,28210.0,833.53,840.21,833.02,838.3,28210.0
2024-08-21 10:00:00,838.55,840.42,834.58,836.25,26697.0,838.55,840.42,834.58,836.25,26697.0
2024-08-21 11:00:00,835.66,835.66,831.14,831.58,29429.0,835.66,835.66,831.14,831.58,29429.0
2024-08-21 12:00:00,831.5,834.91,830.0,834.18,22809.0,831.5,834.91,830.0,834.18,22809.0
2024-08-21 13:00:00,834.18,835.89,833.18,835.22,20610.0,834.18,835.89,833.18,835.22,20610.0
2024-08-21 14:00:00,835.79,837.63,834.79,836.67,23312.0,835.79,837.63,834.79,836.67,23312.0
2024-08-21 15:00:00,836.13,840.13,834.62,838.75,42734.0,836.13,840.13,834.62,838.75,42734.0
2024-08-22 09:30:00,840.0,842.55,837.35,839.19,31661.0,840.0,842.55,837.35,839.19,31661.0
2024-08-22 10:00:00,838.92,841.52,831.55,831.56,39008.0,838.92,841.52,831.55,831.56,39008.0
2024-08-22 11:00:00,831.58,833.5,823.0,825.31,46527.0,831.58,833.5,823.0,825.31,46527.0
2024-08-22 12:00:00,825.23,828.45,823.68,824.5,28584.0,825.23,828.45,823.68,824.5,28584.0
2024-08-22 13:00:00,824.69,827.08,820.54,822.08,22402.0,824.69,827.08,820.54,822.08,22402.0
2024-08-22 14:00:00,821.93,825.46,821.67,823.06,22631.0,821.93,825.46,821.67,823.06,22631.0
2024-08-22 15:00:00,823.4,824.12,819.52,821.63,51219.0,823.4,824.12,819.52,821.63,51219.0
2024-08-23 09:30:00,830.0,833.0,825.47,827.62,51200.0,830.0,833.0,825.47,827.62,51200.0
2024-08-23 10:00:00,827.67,834.5,815.0,821.61,60182.0,827.67,834.5,815.0,821.61,60182.0
2024-08-23 11:00:00,821.7,825.56,819.55,822.91,27067.0,821.7,825.56,819.55,822.91,27067.0
2024-08-23 12:00:00,822.44,823.0,818.87,821.11,21408.0,822.44,823.0,818.87,821.11,21408.0
2024-08-23 13:00:00,820.65,824.76,820.64,823.75,32820.0,820.65,824.76,820.64,823.75,32820.0
2024-08-23 14:00:00,823.68,828.64,823.5,827.7,23081.0,823.68,828.64,823.5,827.7,23081.0
2024-08-23 15:00:00,826.67,829.11,824.71,828.15,47641.0,826.67,829.11,824.71,828.15,47641.0
2024-08-26 09:30:00,829.68,835.05,828.99,829.83,20770.0,829.68,835.05,828.99,829.83,20770.0
2024-08-26 10:00:00,830.85,832.13,826.5,832.13,38566.0,830.85,832.13,826.5,832.13,38566.0
2024-08-26 11:00:00,832.34,836.76,831.45,831.86,39719.0,832.34,836.76,831.45,831.86,39719.0
2024-08-26 12:00:00,831.25,833.9,830.57,831.92,21076.0,831.25,833.9,830.57,831.92,21076.0
2024-08-26 13:00:00,831.25,831.92,827.48,828.4,19428.0,831.25,831.92,827.48,828.4,19428.0
2024-08-26 14:00:00,828.93,831.56,827.51,830.24,18975.0,828.93,831.56,827.51,830.24,18975.0
2024-08-26 15:00:00,830.02,830.41,825.49,828.35,49041.0,830.02,830.41,825.49,828.35,49041.0
2024-08-27 09:30:00,823.17,832.0,823.17,826.47,34919.0,823.17,832.0,823.17,826.47,34919.0
2024-08-27 10:00:00,828.61,832.64,826.91,831.19,39066.0,828.61,832.64,826.91,831.19,39066.0
2024-08-27 11:00:00,832.13,832.22,827.53,828.59,19122.0,832.13,832.22,827.53,828.59,19122.0
2024-08-27 12:00:00,829.37,832.6,829.37,831.07,15308.0,829.37,832.6,829.37,831.07,15308.0
2024-08-27 13:00:00,830.36,834.74,829.96,834.65,17878.0,830.36,834.74,829.96,834.65,17878.0
2024-08-27 14:00:00,833.95,835.71,833.54,833.69,15070.0,833.95,835.71,833.54,833.69,15070.0
2024-08-27 15:00:00,833.5,833.54,830.18,831.01,34101.0,833.5,833.54,830.18,831.01,34101.0
2024-08-28 09:30:00,831.69,832.68,827.65,829.88,27242.0,831.69,832.68,827.65,829.88,27242.0
2024-08-28 10:00:00,828.44,831.05,823.35,824.79,26480.0,828.44,831.05,823.35,824.79,26480.0
2024-08-28 11:00:00,824.41,824.41,816.77,818.89,36800.0,824.41,824.41,816.77,818.89,36800.0
2024-08-28 12:00:00,819.85,820.0,815.82,817.5,40981.0,819.85,820.0,815.82,817.5,40981.0
2024-08-28 13:00:00,817.19,819.09,810.43,811.28,30919.0,817.19,819.09,810.43,811.28,30919.0
2024-08-28 14:00:00,810.88,813.98,808.96,813.55,50753.0,810.88,813.98,808.96,813.55,50753.0
2024-08-28 15:00:00,813.69,815.56,810.97,814.08,77070.0,813.69,815.56,810.97,814.08,77070.0
2024-08-29 09:30:00,822.3,849.0,822.3,844.21,102834.0,822.3,849.0,822.3,844.21,102834.0
2024-08-29 10:00:00,845.36,847.84,833.27,835.36,89833.0,845.36,847.84,833.27,835.36,89833.0
2024-08-29 11:00:00,836.0,839.97,835.14,838.46,55526.0,836.0,839.97,835.14,838.46,55526.0
2024-08-29 12:00:00,838.65,843.03,838.63,839.45,56804.0,838.65,843.03,838.63,839.45,56804.0
2024-08-29 13:00:00,838.06,840.04,836.24,839.22,27834.0,838.06,840.04,836.24,839.22,27834.0
2024-08-29 14:00:00,838.9,839.29,830.7,832.75,36343.0,838.9,839.29,830.7,832.75,36343.0
2024-08-29 15:00:00,832.28,835.45,829.98,831.84,65190.0,832.28,835.45,829.98,831.84,65190.0
2024-08-30 09:30:00,836.76,841.56,836.76,841.23,42348.0,836.76,841.56,836.76,841.23,42348.0
2024-08-30 10:00:00,842.0,844.43,840.29,841.38,48474.0,842.0,844.43,840.29,841.38,48474.0
2024-08-30 11:00:00,840.5,841.92,836.06,837.94,37869.0,840.5,841.92,836.06,837.94,37869.0
2024-08-30 12:00:00,838.08,839.0,835.84,838.87,25728.0,838.08,839.0,835.84,838.87,25728.0
2024-08-30 13:00:00,839.0,840.5,838.0,839.27,23705.0,839.0,840.5,838.0,839.27,23705.0
2024-08-30 14:00:00,838.96,844.37,838.88,843.97,43833.0,838.96,844.37,838.88,843.97,43833.0
2024-08-30 15:00:00,844.26,857.25,844.26,854.33,327775.0,844.26,857.25,844.26,854.33,327775.0
2024-09-03 09:30:00,856.4,863.85,854.51,862.62,60180.0,856.4,863.85,854.51,862.62,60180.0
2024-09-03 10:00:00,862.98,862.99,851.67,855.74,108990.0,862.98,862.99,851.67,855.74,108990.0
2024-09-03 11:00:00,855.0,859.98,850.0,850.55,68630.0,855.0,859.98,850.0,850.55,68630.0
2024-09-03 12:00:00,850.89,851.26,840.47,841.0,40184.0,850.89,851.26,840.47,841.0,40184.0
2024-09-03 13:00:00,841.57,843.86,838.8,841.44,34797.0,841.57,843.86,838.8,841.44,34797.0
2024-09-03 14:00:00,841.79,842.63,838.01,838.94,45392.0,841.79,842.63,838.01,838.94,45392.0
2024-09-03 15:00:00,839.37,840.34,830.87,835.96,80773.0,839.37,840.34,830.87,835.96,80773.0
2024-09-04 09:30:00,829.72,833.82,821.24,830.64,39615.0,829.72,833.82,821.24,830.64,39615.0
2024-09-04 10:00:00,831.3,833.56,824.53,832.53,37361.0,831.3,833.56,824.53,832.53,37361.0
2024-09-04 11:00:00,833.35,835.9,825.97,828.23,26366.0,833.35,835.9,825.97,828.23,26366.0
2024-09-04 12:00:00,827.32,834.45,826.55,832.74,28730.0,827.32,834.45,826.55,832.74,28730.0
2024-09-04 13:00:00,832.69,834.87,831.91,833.37,21875.0,832.69,834.87,831.91,833.37,21875.0
2024-09-04 14:00:00,833.37,836.0,832.3,833.43,34193.0,833.37,836.0,832.3,833.43,34193.0
2024-09-04 15:00:00,833.22,836.4,832.62,834.5,72656.0,833.22,836.4,832.62,834.5,72656.0
2024-09-05 09:30:00,826.65,834.95,826.65,833.67,34402.0,826.65,834.95,826.65,833.67,34402.0
2024-09-05 10:00:00,834.22,840.36,831.42,831.83,46179.0,834.22,840.36,831.42,831.83,46179.0
2024-09-05 11:00:00,831.83,831.83,825.05,830.14,31766.0,831.83,831.83,825.05,830.14,31766.0
2024-09-05 12:00:00,830.36,832.45,829.44,831.29,19373.0,830.36,832.45,829.44,831.29,19373.0
2024-09-05 13:00:00,831.66,837.62,831.07,837.07,37163.0,831.66,837.62,831.07,837.07,37163.0
2024-09-05 14:00:00,837.0,837.85,835.9,836.2,28677.0,837.0,837.85,835.9,836.2,28677.0
2024-09-05 15:00:00,836.08,837.88,831.96,836.48,84540.0,836.08,837.88,831.96,836.48,84540.0
2024-09-06 09:30:00,839.01,848.42,839.01,843.11,25723.0,839.01,848.42,839.01,843.11,25723.0
2024-09-06 10:00:00,841.51,843.03,823.05,824.55,43773.0,841.51,843.03,823.05,824.55,43773.0
2024-09-06 11:00:00,825.13,831.06,820.9,825.45,44500.0,825.13,831.06,820.9,825.45,44500.0
2024-09-06 12:00:00,824.34,825.22,820.0,821.18,18179.0,824.34,825.22,820.0,821.18,18179.0
2024-09-06 13:00:00,820.46,824.4,818.98,820.5,34773.0,820.46,824.4,818.98,820.5,34773.0
2024-09-06 14:00:00,820.5,825.41,820.41,825.41,20283.0,820.5,825.41,820.41,825.41,20283.0
2024-09-06 15:00:00,826.11,828.92,824.27,825.3,74707.0,826.11,828.92,824.27,825.3,74707.0
2024-09-09 09:30:00,833.49,840.72,826.97,835.08,44979.0,833.49,840.72,826.97,835.08,44979.0
2024-09-09 10:00:00,835.42,840.16,835.14,837.86,55305.0,835.42,840.16,835.14,837.86,55305.0
2024-09-09 11:00:00,837.86,847.0,837.86,847.0,48929.0,837.86,847.0,837.86,847.0,48929.0
2024-09-09 12:00:00,846.82,854.2,846.33,853.97,45708.0,846.82,854.2,846.33,853.97,45708.0
2024-09-09 13:00:00,854.0,855.45,852.05,852.92,69820.0,854.0,855.45,852.05,852.92,69820.0
2024-09-09 14:00:00,852.03,852.33,847.88,850.36,42004.0,852.03,852.33,847.88,850.36,42004.0
2024-09-09 15:00:00,850.35,857.0,848.54,855.55,114149.0,850.35,857.0,848.54,855.55,114149.0
2024-09-10 09:30:00,860.71,866.45,855.58,861.26,60394.0,860.71,866.45,855.58,861.26,60394.0
2024-09-10 10:00:00,861.14,863.4,851.55,854.99,121213.0,861.14,863.4,851.55,854.99,121213.0
2024-09-10 11:00:00,853.5,857.46,848.65,849.0,26746.0,853.5,857.46,848.65,849.0,26746.0
2024-09-10 12:00:00,847.49,852.18,847.49,851.09,27610.0,847.49,852.18,847.49,851.09,27610.0
2024-09-10 13:00:00,850.87,855.5,850.02,854.62,23960.0,850.87,855.5,850.02,854.62,23960.0
2024-09-10 14:00:00,854.63,856.42,853.74,854.34,23947.0,854.63,856.42,853.74,854.34,23947.0
2024-09-10 15:00:00,854.64,860.61,852.94,860.14,99294.0,854.64,860.61,852.94,860.14,99294.0
2024-09-11 09:30:00,858.27,858.27,850.0,851.36,22231.0,858.27,858.27,850.0,851.36,22231.0
2024-09-11 10:00:00,851.2,851.36,841.85,846.64,48061.0,851.2,851.36,841.85,846.64,48061.0
2024-09-11 11:00:00,846.45,857.66,845.42,856.34,28336.0,846.45,857.66,845.42,856.34,28336.0
2024-09-11 12:00:00,855.25,864.52,855.14,864.0,49135.0,855.25,864.52,855.14,864.0,49135.0
2024-09-11 13:00:00,864.48,869.94,862.17,868.49,38260.0,864.48,869.94,862.17,868.49,38260.0
2024-09-11 14:00:00,867.73,874.51,867.73,871.67,66710.0,867.73,874.51,867.73,871.67,66710.0
2024-09-11 15:00:00,872.06,877.62,871.41,874.95,132906.0,872.06,877.62,871.41,874.95,132906.0
2024-09-12 09:30:00,880.03,881.18,871.28,877.62,37447.0,880.03,881.18,871.28,877.62,37447.0
2024-09-12 10:00:00,877.65,882.42,875.79,877.95,70498.0,877.65,882.42,875.79,877.95,70498.0
2024-09-12 11:00:00,878.0,881.74,877.62,879.08,33471.0,878.0,881.74,877.62,879.08,33471.0
2024-09-12 12:00:00,879.12,887.15,879.12,885.7,35525.0,879.12,887.15,879.12,885.7,35525.0
2024-09-12 13:00:00,886.35,889.52,885.84,887.98,34119.0,886.35,889.52,885.84,887.98,34119.0
2024-09-12 14:00:00,887.17,888.45,883.92,886.75,25941.0,887.17,888.45,883.92,886.75,25941.0
2024-09-12 15:00:00,886.31,886.8,884.06,886.57,70471.0,886.31,886.8,884.06,886.57,70471.0
2024-09-13 09:30:00,881.77,884.5,872.88,876.0,36941.0,881.77,884.5,872.88,876.0,36941.0
2024-09-13 10:00:00,876.11,882.46,873.0,881.39,69705.0,876.11,882.46,873.0,881.39,69705.0
2024-09-13 11:00:00,881.46,882.24,876.05,880.65,44587.0,881.46,882.24,876.05,880.65,44587.0
2024-09-13 12:00:00,880.65,882.59,878.51,881.96,29523.0,880.65,882.59,878.51,881.96,29523.0
2024-09-13 13:00:00,882.22,884.03,878.44,881.0,32244.0,882.22,884.03,878.44,881.0,32244.0
2024-09-13 14:00:00,881.83,881.83,878.23,879.44,34016.0,881.83,881.83,878.23,879.44,34016.0
2024-09-13 15:00:00,879.44,882.79,877.21,878.95,137998.0,879.44,882.79,877.21,878.95,137998.0
2024-09-16 09:30:00,885.0,891.02,879.73,889.3,53938.0,885.0,891.02,879.73,889.3,53938.0
2024-09-16 10:00:00,888.87,891.0,885.15,888.4,49391.0,888.87,891.0,885.15,888.4,49391.0
2024-09-16 11:00:00,887.68,894.45,886.12,893.86,56736.0,887.68,894.45,886.12,893.86,56736.0
2024-09-16 12:00:00,894.18,895.0,891.61,893.09,53883.0,894.18,895.0,891.61,893.09,53883.0
2024-09-16 13:00:00,894.13,897.65,893.1,897.15,62745.0,894.13,897.65,893.1,897.15,62745.0
2024-09-16 14:00:00,897.46,897.99,893.74,895.34,70977.0,897.46,897.99,893.74,895.34,70977.0
2024-09-16 15:00:00,894.59,894.8,889.23,892.56,75299.0,894.59,894.8,889.23,892.56,75299.0
2024-09-17 09:30:00,890.65,894.27,882.8,893.88,37976.0,890.65,894.27,882.8,893.88,37976.0
2024-09-17 10:00:00,894.3,899.6,892.83,895.82,53745.0,894.3,899.6,892.83,895.82,53745.0
2024-09-17 11:00:00,896.24,899.61,889.95,892.28,49995.0,896.24,899.61,889.95,892.28,49995.0
2024-09-17 12:00:00,892.4,894.46,884.5,886.63,54212.0,892.4,894.46,884.5,886.63,54212.0
2024-09-17 13:00:00,886.83,892.66,885.43,892.35,37867.0,886.83,892.66,885.43,892.35,37867.0
2024-09-17 14:00:00,892.54,893.37,887.9,888.94,31995.0,892.54,893.37,887.9,888.94,31995.0
2024-09-17 15:00:00,889.06,890.96,885.0,886.68,73973.0,889.06,890.96,885.0,886.68,73973.0
2024-09-18 09:30:00,887.76,888.2,882.3,888.16,24634.0,887.76,888.2,882.3,888.16,24634.0
2024-09-18 10:00:00,888.8,892.0,886.95,888.43,39524.0,888.8,892.0,886.95,888.43,39524.0
2024-09-18 11:00:00,888.43,890.99,885.97,888.4,31395.0,888.43,890.99,885.97,888.4,31395.0
2024-09-18 12:00:00,888.29,891.8,887.38,891.3,24714.0,888.29,891.8,887.38,891.3,24714.0
2024-09-18 13:00:00,891.29,892.7,889.54,890.65,33241.0,891.29,892.7,889.54,890.65,33241.0
2024-09-18 14:00:00,890.42,899.71,888.9,894.83,57353.0,890.42,899.71,888.9,894.83,57353.0
2024-09-18 15:00:00,894.0,896.67,889.89,891.44,76091.0,894.0,896.67,889.89,891.44,76091.0
2024-09-19 09:30:00,908.0,914.93,902.86,914.5,78803.0,908.0,914.93,902.86,914.5,78803.0
2024-09-19 10:00:00,914.87,919.51,911.4,914.08,79941.0,914.87,919.51,911.4,914.08,79941.0
2024-09-19 11:00:00,914.08,918.5,913.61,915.62,64244.0,914.08,918.5,913.61,915.62,64244.0
2024-09-19 12:00:00,916.11,919.6,914.2,914.24,59105.0,916.11,919.6,914.2,914.24,59105.0
2024-09-19 13:00:00,913.77,915.56,909.68,915.03,89935.0,913.77,915.56,909.68,915.03,89935.0
2024-09-19 14:00:00,915.03,918.67,914.0,918.42,64036.0,915.03,918.67,914.0,918.42,64036.0
2024-09-19 15:00:00,918.08,921.97,917.0,919.83,143856.0,918.08,921.97,917.0,919.83,143856.0
2024-09-20 09:30:00,920.42,928.74,918.82,918.86,204377.0,920.42,928.74,918.82,918.86,204377.0
2024-09-20 10:00:00,919.41,926.01,917.31,921.71,67879.0,919.41,926.01,917.31,921.71,67879.0
2024-09-20 11:00:00,921.16,927.96,919.22,927.29,55930.0,921.16,927.96,919.22,927.29,55930.0
2024-09-20 12:00:00,927.17,933.59,926.7,931.87,68414.0,927.17,933.59,926.7,931.87,68414.0
2024-09-20 13:00:00,932.0,933.85,929.92,932.23,61049.0,932.0,933.85,929.92,932.23,61049.0
2024-09-20 14:00:00,932.67,934.7,931.37,934.28,71165.0,932.67,934.7,931.37,934.28,71165.0
2024-09-20 15:00:00,934.74,940.12,931.95,936.82,252857.0,934.74,940.12,931.95,936.82,252857.0
2024-09-23 09:30:00,936.88,944.69,930.87,937.46,94566.0,936.88,944.69,930.87,937.46,94566.0
2024-09-23 10:00:00,937.36,945.46,934.97,939.19,61401.0,937.36,945.46,934.97,939.19,61401.0
2024-09-23 11:00:00,938.0,938.32,934.85,936.59,40278.0,938.0,938.32,934.85,936.59,40278.0
2024-09-23 12:00:00,935.33,939.07,933.06,933.17,64998.0,935.33,939.07,933.06,933.17,64998.0
2024-09-23 13:00:00,933.37,933.53,927.08,927.18,56753.0,933.37,933.53,927.08,927.18,56753.0
2024-09-23 14:00:00,927.03,931.89,923.48,925.15,43892.0,927.03,931.89,923.48,925.15,43892.0
2024-09-23 15:00:00,924.51,929.98,922.92,924.65,86755.0,924.51,929.98,922.92,924.65,86755.0
2024-09-24 09:30:00,925.55,926.92,913.71,913.77,47897.0,925.55,926.92,913.71,913.77,47897.0
2024-09-24 10:00:00,913.83,919.35,907.49,917.65,83592.0,913.83,919.35,907.49,917.65,83592.0
2024-09-24 11:00:00,918.36,924.76,917.27,923.82,48263.0,918.36,924.76,917.27,923.82,48263.0
2024-09-24 12:00:00,924.01,924.71,919.75,919.85,29698.0,924.01,924.71,919.75,919.85,29698.0
2024-09-24 13:00:00,919.75,923.03,916.7,919.7,26391.0,919.75,923.03,916.7,919.7,26391.0
2024-09-24 14:00:00,919.08,921.0,916.77,918.5,23057.0,919.08,921.0,916.77,918.5,23057.0
2024-09-24 15:00:00,918.5,924.22,918.0,923.98,60921.0,918.5,924.22,918.0,923.98,60921.0
2024-09-25 09:30:00,898.47,900.0,886.51,895.0,263535.0,898.47,900.0,886.51,895.0,263535.0
2024-09-25 10:00:00,895.71,901.0,894.31,899.97,202503.0,895.71,901.0,894.31,899.97,202503.0
2024-09-25 11:00:00,898.14,898.84,894.44,896.38,53089.0,898.14,898.84,894.44,896.38,53089.0
2024-09-25 12:00:00,896.47,897.48,894.05,895.41,63922.0,896.47,897.48,894.05,895.41,63922.0
2024-09-25 13:00:00,895.41,895.84,892.0,893.88,90887.0,895.41,895.84,892.0,893.88,90887.0
2024-09-25 14:00:00,893.27,893.88,889.08,891.66,101069.0,893.27,893.88,889.08,891.66,101069.0
2024-09-25 15:00:00,891.67,894.27,888.08,889.69,165457.0,891.67,894.27,888.08,889.69,165457.0
2024-09-26 09:30:00,893.65,894.22,876.41,880.46,132237.0,893.65,894.22,876.41,880.46,132237.0
2024-09-26 10:00:00,879.88,880.48,871.43,873.97,127605.0,879.88,880.48,871.43,873.97,127605.0
2024-09-26 11:00:00,873.21,880.57,872.8,879.88,74457.0,873.21,880.57,872.8,879.88,74457.0
2024-09-26 12:00:00,878.68,879.72,873.87,873.87,39075.0,878.68,879.72,873.87,873.87,39075.0
2024-09-26 13:00:00,873.93,877.36,871.96,876.79,31912.0,873.93,877.36,871.96,876.79,31912.0
2024-09-26 14:00:00,876.59,881.91,876.06,879.83,54425.0,876.59,881.91,876.06,879.83,54425.0
2024-09-26 15:00:00,879.94,888.24,879.4,884.86,112770.0,879.94,888.24,879.4,884.86,112770.0
2024-09-27 09:30:00,884.04,886.04,878.5,879.87,32184.0,884.04,886.04,878.5,879.87,32184.0
2024-09-27 10:00:00,879.87,886.19,878.47,884.5,68212.0,879.87,886.19,878.47,884.5,68212.0
2024-09-27 11:00:00,883.63,883.91,878.07,878.67,31725.0,883.63,883.91,878.07,878.67,31725.0
2024-09-27 12:00:00,878.17,883.0,876.37,882.01,38588.0,878.17,883.0,876.37,882.01,38588.0
2024-09-27 13:00:00,882.23,886.11,881.32,885.75,30873.0,882.23,886.11,881.32,885.75,30873.0
2024-09-27 14:00:00,885.95,886.03,881.58,884.17,33983.0,885.95,886.03,881.58,884.17,33983.0
2024-09-27 15:00:00,884.22,885.65,881.67,882.01,87407.0,884.22,885.65,881.67,882.01,87407.0
2024-09-30 09:30:00,879.26,888.0,877.03,879.98,29640.0,879.26,888.0,877.03,879.98,29640.0
2024-09-30 10:00:00,878.82,882.89,876.22,882.17,45554.0,878.82,882.89,876.22,882.17,45554.0
2024-09-30 11:00:00,882.17,888.45,881.46,887.0,34226.0,882.17,888.45,881.46,887.0,34226.0
2024-09-30 12:00:00,887.2,890.5,886.92,889.29,15983.0,887.2,890.5,886.92,889.29,15983.0
2024-09-30 13:00:00,888.03,889.79,886.89,887.42,18869.0,888.03,889.79,886.89,887.42,18869.0
2024-09-30 14:00:00,888.73,888.73,882.85,886.3,13525.0,888.73,888.73,882.85,886.3,13525.0
2024-09-30 15:00:00,885.72,894.8,885.25,894.4,66581.0,885.72,894.8,885.25,894.4,66581.0
2024-10-01 09:30:00,898.59,898.59,881.56,885.3,46888.0,898.59,898.59,881.56,885.3,46888.0
2024-10-01 10:00:00,883.92,886.85,876.57,879.31,65287.0,883.92,886.85,876.57,879.31,65287.0
2024-10-01 11:00:00,879.12,880.52,873.82,876.07,39242.0,879.12,880.52,873.82,876.07,39242.0
2024-10-01 12:00:00,875.86,878.0,868.68,873.73,51875.0,875.86,878.0,868.68,873.73,51875.0
2024-10-01 13:00:00,873.87,876.57,866.92,876.01,72885.0,873.87,876.57,866.92,876.01,72885.0
2024-10-01 14:00:00,876.76,878.06,873.68,874.19,58081.0,876.76,878.06,873.68,874.19,58081.0
2024-10-01 15:00:00,874.26,874.33,866.63,867.19,141864.0,874.26,874.33,866.63,867.19,141864.0
2024-10-02 09:30:00,869.0,872.26,863.24,871.08,38321.0,869.0,872.26,863.24,871.08,38321.0
2024-10-02 10:00:00,871.07,876.22,869.26,872.12,62295.0,871.07,876.22,869.26,872.12,62295.0
2024-10-02 11:00:00,872.26,880.86,872.11,877.07,72372.0,872.26,880.86,872.11,877.07,72372.0
2024-10-02 12:00:00,876.54,877.79,873.53,873.9,23182.0,876.54,877.79,873.53,873.9,23182.0
2024-10-02 13:00:00,874.47,878.01,873.68,877.29,39786.0,874.47,878.01,873.68,877.29,39786.0
2024-10-02 14:00:00,877.22,884.54,877.22,884.54,75274.0,877.22,884.54,877.22,884.54,75274.0
2024-10-02 15:00:00,884.19,884.59,880.06,880.68,83018.0,884.19,884.59,880.06,880.68,83018.0
2024-10-03 09:30:00,878.0,888.64,877.12,885.43,71332.0,878.0,888.64,877.12,885.43,71332.0
2024-10-03 10:00:00,886.0,892.21,882.02,886.14,93841.0,886.0,892.21,882.02,886.14,93841.0
2024-10-03 11:00:00,886.61,890.69,884.5,888.99,32497.0,886.61,890.69,884.5,888.99,32497.0
2024-10-03 12:00:00,888.44,890.49,887.0,887.13,95508.0,888.44,890.49,887.0,887.13,95508.0
2024-10-03 13:00:00,887.2,891.0,885.06,888.44,55194.0,887.2,891.0,885.06,888.44,55194.0
2024-10-03 14:00:00,889.02,889.96,885.82,887.35,64047.0,889.02,889.96,885.82,887.35,64047.0
2024-10-03 15:00:00,886.91,891.09,882.73,890.44,162950.0,886.91,891.09,882.73,890.44,162950.0
2024-10-04 09:30:00,899.79,901.96,896.38,897.07,59362.0,899.79,901.96,896.38,897.07,59362.0
2024-10-04 10:00:00,898.1,906.0,897.65,906.0,50477.0,898.1,906.0,897.65,906.0,50477.0
2024-10-04 11:00:00,906.56,907.95,902.47,907.3,35878.0,906.56,907.95,902.47,907.3,35878.0
2024-10-04 12:00:00,907.58,913.49,906.84,911.52,63665.0,907.58,913.49,906.84,911.52,63665.0
2024-10-04 13:00:00,911.42,912.0,907.37,910.72,39576.0,911.42,912.0,907.37,910.72,39576.0
2024-10-04 14:00:00,910.24,911.12,906.87,911.12,67079.0,910.24,911.12,906.87,911.12,67079.0
2024-10-04 15:00:00,911.04,918.29,909.75,917.83,147357.0,911.04,918.29,909.75,917.83,147357.0
2024-10-07 09:30:00,919.12,919.15,913.5,917.07,41430.0,919.12,919.15,913.5,917.07,41430.0
2024-10-07 10:00:00,917.59,922.36,917.59,920.14,56780.0,917.59,922.36,917.59,920.14,56780.0
2024-10-07 11:00:00,919.64,922.55,918.03,918.27,37931.0,919.64,922.55,918.03,918.27,37931.0
2024-10-07 12:00:00,918.03,918.69,915.76,916.12,42877.0,918.03,918.69,915.76,916.12,42877.0
2024-10-07 13:00:00,916.12,916.4,912.75,913.65,80671.0,916.12,916.4,912.75,913.65,80671.0
2024-10-07 14:00:00,913.28,913.89,903.72,903.76,86314.0,913.28,913.89,903.72,903.76,86314.0
2024-10-07 15:00:00,903.72,908.19,899.93,905.94,141900.0,903.72,908.19,899.93,905.94,141900.0
2024-10-08 09:30:00,925.97,943.0,920.97,926.5,115242.0,925.97,943.0,920.97,926.5,115242.0
2024-10-08 10:00:00,926.2,930.94,924.62,924.96,69932.0,926.2,930.94,924.62,924.96,69932.0
2024-10-08 11:00:00,924.65,926.56,921.06,922.95,56024.0,924.65,926.56,921.06,922.95,56024.0
2024-10-08 12:00:00,922.99,923.78,920.72,922.07,34155.0,922.99,923.78,920.72,922.07,34155.0
2024-10-08 13:00:00,921.63,921.85,919.27,920.0,35043.0,921.63,921.85,919.27,920.0,35043.0
2024-10-08 14:00:00,920.34,923.66,920.0,923.05,56457.0,920.34,923.66,920.0,923.05,56457.0
2024-10-08 15:00:00,922.49,925.6,922.03,922.27,130434.0,922.49,925.6,922.03,922.27,130434.0
2024-10-09 09:30:00,921.96,923.97,915.96,919.39,60168.0,921.96,923.97,915.96,919.39,60168.0
2024-10-09 10:00:00,919.5,926.27,918.57,924.55,64841.0,919.5,926.27,918.57,924.55,64841.0
2024-10-09 11:00:00,924.54,928.58,923.57,928.0,39947.0,924.54,928.58,923.57,928.0,39947.0
2024-10-09 12:00:00,927.27,932.08,926.11,931.75,34228.0,927.27,932.08,926.11,931.75,34228.0
2024-10-09 13:00:00,931.5,934.1,930.3,933.84,30653.0,931.5,934.1,930.3,933.84,30653.0
2024-10-09 14:00:00,933.8,937.75,933.28,937.25,49961.0,933.8,937.75,933.28,937.25,49961.0
2024-10-09 15:00:00,937.34,943.4,936.85,939.16,158723.0,937.34,943.4,936.85,939.16,158723.0
2024-10-10 09:30:00,933.21,937.15,932.93,936.28,37530.0,933.21,937.15,932.93,936.28,37530.0
2024-10-10 10:00:00,934.77,942.41,934.77,940.49,52530.0,934.77,942.41,934.77,940.49,52530.0
2024-10-10 11:00:00,940.84,948.69,939.89,948.23,73256.0,940.84,948.69,939.89,948.23,73256.0
2024-10-10 12:00:00,948.36,949.0,945.23,948.73,68065.0,948.36,949.0,945.23,948.73,68065.0
2024-10-10 13:00:00,948.69,948.69,940.88,943.92,41271.0,948.69,948.69,940.88,943.92,41271.0
2024-10-10 14:00:00,943.92,944.73,940.51,941.3,41394.0,943.92,944.73,940.51,941.3,41394.0
2024-10-10 15:00:00,940.82,947.13,939.75,944.87,117127.0,940.82,947.13,939.75,944.87,117127.0
2024-10-11 09:30:00,942.82,945.57,937.09,938.41,34529.0,942.82,945.57,937.09,938.41,34529.0
2024-10-11 10:00:00,939.89,943.87,937.4,943.17,60983.0,939.89,943.87,937.4,943.17,60983.0
2024-10-11 11:00:00,943.17,946.77,941.44,944.58,33660.0,943.17,946.77,941.44,944.58,33660.0
2024-10-11 12:00:00,944.94,944.94,939.87,940.35,21072.0,944.94,944.94,939.87,940.35,21072.0
2024-10-11 13:00:00,941.01,942.36,937.54,941.85,33831.0,941.01,942.36,937.54,941.85,33831.0
2024-10-11 14:00:00,941.84,942.61,940.01,942.23,35365.0,941.84,942.61,940.01,942.23,35365.0
2024-10-11 15:00:00,941.9,942.91,938.16,939.0,87084.0,941.9,942.91,938.16,939.0,87084.0
2024-10-14 09:30:00,947.39,949.6,941.55,946.6,35643.0,947.39,949.6,941.55,946.6,35643.0
2024-10-14 10:00:00,946.07,946.07,938.07,938.29,39689.0,946.07,946.07,938.07,938.29,39689.0
2024-10-14 11:00:00,938.81,941.83,935.91,941.83,25201.0,938.81,941.83,935.91,941.83,25201.0
2024-10-14 12:00:00,939.93,942.05,938.84,941.3,7842.0,939.93,942.05,938.84,941.3,7842.0
2024-10-14 13:00:00,941.28,942.68,940.34,942.68,11552.0,941.28,942.68,940.34,942.68,11552.0
2024-10-14 14:00:00,942.41,944.65,941.78,943.48,33444.0,942.41,944.65,941.78,943.48,33444.0
2024-10-14 15:00:00,943.38,947.3,943.14,945.1,60019.0,943.38,947.3,943.14,945.1,60019.0
2024-10-15 09:30:00,945.28,947.25,934.01,940.12,58903.0,945.28,947.25,934.01,940.12,58903.0
2024-10-15 10:00:00,940.77,942.07,929.0,932.42,58686.0,940.77,942.07,929.0,932.42,58686.0
2024-10-15 11:00:00,931.66,935.01,929.36,930.31,33965.0,931.66,935.01,929.36,930.31,33965.0
2024-10-15 12:00:00,929.6,932.38,928.06,928.14,33135.0,929.6,932.38,928.06,928.14,33135.0
2024-10-15 13:00:00,928.1,933.24,927.71,930.57,36130.0,928.1,933.24,927.71,930.57,36130.0
2024-10-15 14:00:00,930.78,933.05,930.01,930.48,20174.0,930.78,933.05,930.01,930.48,20174.0
2024-10-15 15:00:00,930.48,930.48,926.66,927.52,122551.0,930.48,930.48,926.66,927.52,122551.0
2024-10-16 09:30:00,924.96,927.0,913.92,914.15,37295.0,924.96,927.0,913.92,914.15,37295.0
2024-10-16 10:00:00,913.52,922.0,912.03,918.57,42132.0,913.52,922.0,912.03,918.57,42132.0
2024-10-16 11:00:00,919.01,921.64,917.0,918.33,34051.0,919.01,921.64,917.0,918.33,34051.0
2024-10-16 12:00:00,918.34,919.77,916.9,919.3,22969.0,918.34,919.77,916.9,919.3,22969.0
2024-10-16 13:00:00,920.05,920.46,916.3,916.57,20532.0,920.05,920.46,916.3,916.57,20532.0
2024-10-16 14:00:00,916.44,918.75,915.55,916.54,58787.0,916.44,918.75,915.55,916.54,58787.0
2024-10-16 15:00:00,916.63,919.25,915.85,918.86,110544.0,916.63,919.25,915.85,918.86,110544.0
2024-10-17 09:30:00,932.78,933.1,919.48,921.19,56642.0,932.78,933.1,919.48,921.19,56642.0
2024-10-17 10:00:00,921.19,922.47,917.93,917.97,37781.0,921.19,922.47,917.93,917.97,37781.0
2024-10-17 11:00:00,917.68,921.04,915.1,921.04,27609.0,917.68,921.04,915.1,921.04,27609.0
2024-10-17 12:00:00,920.54,921.64,918.08,919.85,26161.0,920.54,921.64,918.08,919.85,26161.0
2024-10-17 13:00:00,920.74,921.51,918.78,920.89,19257.0,920.74,921.51,918.78,920.89,19257.0
2024-10-17 14:00:00,920.89,920.91,917.44,920.0,24990.0,920.89,920.91,917.44,920.0,24990.0
2024-10-17 15:00:00,920.0,920.41,916.63,917.48,66093.0,920.0,920.41,916.63,917.48,66093.0
2024-10-18 09:30:00,921.0,924.41,917.12,921.81,78310.0,921.0,924.41,917.12,921.81,78310.0
2024-10-18 10:00:00,921.32,926.0,921.23,923.04,54480.0,921.32,926.0,921.23,923.04,54480.0
2024-10-18 11:00:00,923.4,928.16,923.17,924.32,25280.0,923.4,928.16,923.17,924.32,25280.0
2024-10-18 12:00:00,924.45,927.0,924.21,924.8,38034.0,924.45,927.0,924.21,924.8,38034.0
2024-10-18 13:00:00,924.67,926.15,922.61,922.78,36721.0,924.67,926.15,922.61,922.78,36721.0
2024-10-18 14:00:00,922.61,924.2,921.34,923.72,31336.0,922.61,924.2,921.34,923.72,31336.0
2024-10-18 15:00:00,923.71,923.71,920.51,921.45,82510.0,923.71,923.71,920.51,921.45,82510.0
2024-10-21 09:30:00,902.0,914.12,899.77,911.03,70297.0,902.0,914.12,899.77,911.03,70297.0
2024-10-21 10:00:00,911.03,917.01,908.06,909.36,61782.0,911.03,917.01,908.06,909.36,61782.0
2024-10-21 11:00:00,909.36,909.77,905.73,908.63,63335.0,909.36,909.77,905.73,908.63,63335.0
2024-10-21 12:00:00,908.63,913.67,906.01,912.83,53674.0,908.63,913.67,906.01,912.83,53674.0
2024-10-21 13:00:00,912.38,915.7,912.17,913.86,43271.0,912.38,915.7,912.17,913.86,43271.0
2024-10-21 14:00:00,913.75,914.37,910.86,914.37,41424.0,913.75,914.37,910.86,914.37,41424.0
2024-10-21 15:00:00,914.2,918.63,913.36,918.04,117371.0,914.2,918.63,913.36,918.04,117371.0
2024-10-22 09:30:00,916.49,924.33,914.36,919.83,48447.0,916.49,924.33,914.36,919.83,48447.0
2024-10-22 10:00:00,918.3,924.4,918.1,919.93,48747.0,918.3,924.4,918.1,919.93,48747.0
2024-10-22 11:00:00,920.04,922.18,918.5,922.18,21524.0,920.04,922.18,918.5,922.18,21524.0
2024-10-22 12:00:00,921.14,921.19,918.1,919.92,27740.0,921.14,921.19,918.1,919.92,27740.0
2024-10-22 13:00:00,920.15,921.8,919.12,921.06,29849.0,920.15,921.8,919.12,921.06,29849.0
2024-10-22 14:00:00,920.64,921.8,918.71,918.71,23523.0,920.64,921.8,918.71,918.71,23523.0
2024-10-22 15:00:00,918.71,919.47,917.5,917.73,112386.0,918.71,919.47,917.5,917.73,112386.0
2024-10-23 09:30:00,916.47,920.11,911.68,914.31,63618.0,916.47,920.11,911.68,914.31,63618.0
2024-10-23 10:00:00,914.47,914.57,907.5,911.02,83807.0,914.47,914.57,907.5,911.02,83807.0
2024-10-23 11:00:00,911.02,911.85,906.01,907.97,101920.0,911.02,911.85,906.01,907.97,101920.0
2024-10-23 12:00:00,907.97,908.71,902.35,904.58,73218.0,907.97,908.71,902.35,904.58,73218.0
2024-10-23 13:00:00,904.45,908.0,902.22,904.41,82599.0,904.45,908.0,902.22,904.41,82599.0
2024-10-23 14:00:00,904.39,907.8,901.37,907.8,92298.0,904.39,907.8,901.37,907.8,92298.0
2024-10-23 15:00:00,907.35,908.29,904.64,907.92,210908.0,907.35,908.29,904.64,907.92,210908.0
2024-10-24 09:30:00,948.39,970.58,940.41,964.28,452457.0,948.39,970.58,940.41,964.28,452457.0
2024-10-24 10:00:00,964.46,979.78,961.02,961.61,358652.0,964.46,979.78,961.02,961.61,358652.0
2024-10-24 11:00:00,962.17,963.0,954.36,959.79,184666.0,962.17,963.0,954.36,959.79,184666.0
2024-10-24 12:00:00,959.8,964.15,956.0,959.37,147713.0,959.8,964.15,956.0,959.37,147713.0
2024-10-24 13:00:00,959.42,960.0,951.19,951.19,103598.0,959.42,960.0,951.19,951.19,103598.0
2024-10-24 14:00:00,950.97,956.25,949.53,950.0,115939.0,950.97,956.25,949.53,950.0,115939.0
2024-10-24 15:00:00,949.77,957.98,947.67,956.78,230357.0,949.77,957.98,947.67,956.78,230357.0
2024-10-25 09:30:00,957.26,964.94,956.0,964.61,74335.0,957.26,964.94,956.0,964.61,74335.0
2024-10-25 10:00:00,964.7,964.7,954.99,954.99,81641.0,964.7,964.7,954.99,954.99,81641.0
2024-10-25 11:00:00,955.75,956.12,947.17,950.55,59417.0,955.75,956.12,947.17,950.55,59417.0
2024-10-25 12:00:00,950.55,954.28,949.57,952.07,36067.0,950.55,954.28,949.57,952.07,36067.0
2024-10-25 13:00:00,952.07,953.69,948.0,951.33,49924.0,952.07,953.69,948.0,951.33,49924.0
2024-10-25 14:00:00,950.64,953.5,948.34,953.0,44999.0,950.64,953.5,948.34,953.0,44999.0
2024-10-25 15:00:00,952.87,953.74,950.1,950.93,108133.0,952.87,953.74,950.1,950.93,108133.0
2024-10-28 09:30:00,959.01,960.0,950.3,953.55,59809.0,959.01,960.0,950.3,953.55,59809.0
2024-10-28 10:00:00,953.35,954.05,948.27,950.0,59454.0,953.35,954.05,948.27,950.0,59454.0
2024-10-28 11:00:00,948.81,951.07,947.47,950.56,51165.0,948.81,951.07,947.47,950.56,51165.0
2024-10-28 12:00:00,951.05,951.05,948.15,949.31,33080.0,951.05,951.05,948.15,949.31,33080.0
2024-10-28 13:00:00,949.3,950.18,946.12,947.34,43871.0,949.3,950.18,946.12,947.34,43871.0
2024-10-28 14:00:00,947.3,950.2,946.84,946.99,98229.0,947.3,950.2,946.84,946.99,98229.0
2024-10-28 15:00:00,946.82,948.43,945.35,945.41,209549.0,946.82,948.43,945.35,945.41,209549.0
2024-10-29 09:30:00,950.0,950.0,939.43,941.51,44039.0,950.0,950.0,939.43,941.51,44039.0
2024-10-29 10:00:00,941.5,950.0,939.47,949.2,81845.0,941.5,950.0,939.47,949.2,81845.0
2024-10-29 11:00:00,949.29,953.32,947.71,950.8,128572.0,949.29,953.32,947.71,950.8,128572.0
2024-10-29 12:00:00,950.91,954.79,949.06,950.48,79306.0,950.91,954.79,949.06,950.48,79306.0
2024-10-29 13:00:00,950.77,957.82,950.76,954.5,86861.0,950.77,957.82,950.76,954.5,86861.0
2024-10-29 14:00:00,954.39,957.82,953.0,954.16,86012.0,954.39,957.82,953.0,954.16,86012.0
2024-10-29 15:00:00,954.16,956.58,952.64,953.0,232696.0,954.16,956.58,952.64,953.0,232696.0
2024-10-30 09:30:00,951.03,956.15,950.81,952.5,29135.0,951.03,956.15,950.81,952.5,29135.0
2024-10-30 10:00:00,952.65,963.5,952.65,961.55,83710.0,952.65,963.5,952.65,961.55,83710.0
2024-10-30 11:00:00,961.36,962.36,955.6,957.4,41639.0,961.36,962.36,955.6,957.4,41639.0
2024-10-30 12:00:00,956.81,958.12,955.0,956.25,46195.0,956.81,958.12,955.0,956.25,46195.0
2024-10-30 13:00:00,956.25,958.52,954.06,956.58,29064.0,956.25,958.52,954.06,956.58,29064.0
2024-10-30 14:00:00,956.58,957.25,952.8,953.66,35295.0,956.58,957.25,952.8,953.66,35295.0
2024-10-30 15:00:00,953.66,954.31,949.48,951.32,127903.0,953.66,954.31,949.48,951.32,127903.0
2024-10-31 09:30:00,940.8,954.36,937.89,946.63,48912.0,940.8,954.36,937.89,946.63,48912.0
2024-10-31 10:00:00,946.58,946.93,934.83,935.28,57505.0,946.58,946.93,934.83,935.28,57505.0
2024-10-31 11:00:00,934.8,935.87,929.1,931.65,91751.0,934.8,935.87,929.1,931.65,91751.0
2024-10-31 12:00:00,931.61,934.97,930.0,930.89,35468.0,931.61,934.97,930.0,930.89,35468.0
2024-10-31 13:00:00,931.06,933.29,929.19,929.38,27515.0,931.06,933.29,929.19,929.38,27515.0
2024-10-31 14:00:00,929.57,932.01,928.35,931.48,33566.0,929.57,932.01,928.35,931.48,33566.0
2024-10-31 15:00:00,931.9,935.77,930.38,933.09,127553.0,931.9,935.77,930.38,933.09,127553.0
2024-11-01 09:30:00,937.36,939.53,930.55,939.53,35802.0,937.36,939.53,930.55,939.53,35802.0
2024-11-01 10:00:00,937.07,949.63,936.7,949.61,51617.0,937.07,949.63,936.7,949.61,51617.0
2024-11-01 11:00:00,948.19,951.16,947.3,948.28,46788.0,948.19,951.16,947.3,948.28,46788.0
2024-11-01 12:00:00,948.87,949.68,942.95,942.95,30670.0,948.87,949.68,942.95,942.95,30670.0
2024-11-01 13:00:00,943.43,948.26,942.51,946.82,45565.0,943.43,948.26,942.51,946.82,45565.0
2024-11-01 14:00:00,946.82,947.96,941.14,942.81,30595.0,946.82,947.96,941.14,942.81,30595.0
2024-11-01 15:00:00,943.1,946.1,942.56,943.46,75868.0,943.1,946.1,942.56,943.46,75868.0
2024-11-04 09:30:00,944.03,950.59,941.6,950.23,52576.0,944.03,950.59,941.6,950.23,52576.0
2024-11-04 10:00:00,950.24,954.42,947.46,952.41,35272.0,950.24,954.42,947.46,952.41,35272.0
2024-11-04 11:00:00,950.77,954.16,949.13,950.78,37810.0,950.77,954.16,949.13,950.78,37810.0
2024-11-04 12:00:00,950.75,954.5,949.1,953.53,32257.0,950.75,954.5,949.1,953.53,32257.0
2024-11-04 13:00:00,952.82,957.52,952.06,956.29,41972.0,952.82,957.52,952.06,956.29,41972.0
2024-11-04 14:00:00,956.58,960.37,956.18,958.69,50609.0,956.58,960.37,956.18,958.69,50609.0
2024-11-04 15:00:00,958.36,959.99,953.64,955.4,88186.0,958.36,959.99,953.64,955.4,88186.0
2024-11-05 09:30:00,961.46,972.22,958.33,971.99,64252.0,961.46,972.22,958.33,971.99,64252.0
2024-11-05 10:00:00,971.99,973.86,962.16,962.96,44699.0,971.99,973.86,962.16,962.96,44699.0
2024-11-05 11:00:00,962.66,966.59,961.04,966.03,32205.0,962.66,966.59,961.04,966.03,32205.0
2024-11-05 12:00:00,966.0,967.9,964.62,966.4,16637.0,966.0,967.9,964.62,966.4,16637.0
2024-11-05 13:00:00,966.21,969.54,965.28,966.86,31996.0,966.21,969.54,965.28,966.86,31996.0
2024-11-05 14:00:00,966.88,970.0,966.88,967.32,27244.0,966.88,970.0,966.88,967.32,27244.0
2024-11-05 15:00:00,967.74,972.6,967.02,971.44,85632.0,967.74,972.6,967.02,971.44,85632.0
2024-11-06 09:30:00,994.0,997.03,983.12,987.65,78357.0,994.0,997.03,983.12,987.65,78357.0
2024-11-06 10:00:00,988.31,996.0,988.04,988.45,90639.0,988.31,996.0,988.04,988.45,90639.0
2024-11-06 11:00:00,988.88,992.78,985.49,985.5,39610.0,988.88,992.78,985.49,985.5,39610.0
2024-11-06 12:00:00,985.0,991.89,982.1,991.04,79375.0,985.0,991.89,982.1,991.04,79375.0
2024-11-06 13:00:00,991.04,994.23,990.52,991.14,49404.0,991.04,994.23,990.52,991.14,49404.0
2024-11-06 14:00:00,991.16,993.04,986.85,990.0,55517.0,991.16,993.04,986.85,990.0,55517.0
2024-11-06 15:00:00,989.66,995.0,988.92,994.39,115698.0,989.66,995.0,988.92,994.39,115698.0
2024-11-07 09:30:00,996.8,1005.08,995.0,1001.04,65197.0,996.8,1005.08,995.0,1001.04,65197.0
2024-11-07 10:00:00,1000.97,1011.08,1000.13,1011.08,81597.0,1000.97,1011.08,1000.13,1011.08,81597.0
2024-11-07 11:00:00,1011.99,1011.99,1006.2,1009.33,59898.0,1011.99,1011.99,1006.2,1009.33,59898.0
2024-11-07 12:00:00,1009.41,1015.0,1008.98,1014.03,32863.0,1009.41,1015.0,1008.98,1014.03,32863.0
2024-11-07 13:00:00,1014.38,1017.98,1013.99,1016.59,42726.0,1014.38,1017.98,1013.99,1016.59,42726.0
2024-11-07 14:00:00,1015.92,1022.37,1015.61,1021.07,51280.0,1015.92,1022.37,1015.61,1021.07,51280.0
2024-11-07 15:00:00,1021.36,1024.44,1014.28,1015.38,131635.0,1021.36,1024.44,1014.28,1015.38,131635.0
2024-11-08 09:30:00,1010.94,1018.89,1005.02,1018.5,81248.0,1010.94,1018.89,1005.02,1018.5,81248.0
2024-11-08 10:00:00,1018.51,1019.96,1010.0,1012.14,80793.0,1018.51,1019.96,1010.0,1012.14,80793.0
2024-11-08 11:00:00,1011.27,1017.93,1008.73,1011.98,56389.0,1011.27,1017.93,1008.73,1011.98,56389.0
2024-11-08 12:00:00,1012.05,1016.17,1009.53,1015.19,46366.0,1012.05,1016.17,1009.53,1015.19,46366.0
2024-11-08 13:00:00,1015.18,1017.98,1011.82,1013.91,58692.0,1015.18,1017.98,1011.82,1013.91,58692.0
2024-11-08 14:00:00,1014.0,1015.48,1012.29,1015.07,22874.0,1014.0,1015.48,1012.29,1015.07,22874.0
2024-11-08 15:00:00,1013.6,1016.13,1008.0,1008.14,114497.0,1013.6,1016.13,1008.0,1008.14,114497.0
2024-11-11 09:30:00,1012.45,1024.37,1012.45,1021.68,63289.0,1012.45,1024.37,1012.45,1021.68,63289.0
2024-11-11 10:00:00,1021.68,1026.0,1019.48,1024.13,87345.0,1021.68,1026.0,1019.48,1024.13,87345.0
2024-11-11 11:00:00,1023.66,1034.19,1021.11,1033.82,86116.0,1023.66,1034.19,1021.11,1033.82,86116.0
2024-11-11 12:00:00,1033.46,1037.31,1031.28,1032.89,49206.0,1033.46,1037.31,1031.28,1032.89,49206.0
2024-11-11 13:00:00,1032.15,1036.8,1030.24,1034.97,33377.0,1032.15,1036.8,1030.24,1034.97,33377.0
2024-11-11 14:00:00,1034.94,1036.21,1033.64,1035.56,30268.0,1034.94,1036.21,1033.64,1035.56,30268.0
2024-11-11 15:00:00,1035.94,1038.0,1034.17,1036.81,82757.0,1035.94,1038.0,1034.17,1036.81,82757.0
2024-11-12 09:30:00,1030.78,1040.0,1027.12,1035.0,76136.0,1030.78,1040.0,1027.12,1035.0,76136.0
2024-11-12 10:00:00,1035.14,1043.32,1032.59,1041.82,55653.0,1035.14,1043.32,1032.59,1041.82,55653.0
2024-11-12 11:00:00,1042.31,1047.47,1040.54,1044.62,53978.0,1042.31,1047.47,1040.54,1044.62,53978.0
2024-11-12 12:00:00,1044.45,1050.0,1042.9,1045.81,83890.0,1044.45,1050.0,1042.9,1045.81,83890.0
2024-11-12 13:00:00,1045.19,1052.48,1045.05,1051.28,36398.0,1045.19,1052.48,1045.05,1051.28,36398.0
2024-11-12 14:00:00,1051.38,1053.14,1049.36,1051.74,37669.0,1051.38,1053.14,1049.36,1051.74,37669.0
2024-11-12 15:00:00,1051.57,1053.26,1047.54,1049.56,153772.0,1051.57,1053.26,1047.54,1049.56,153772.0
2024-11-13 09:30:00,1048.29,1051.61,1043.5,1047.2,58643.0,1048.29,1051.61,1043.5,1047.2,58643.0
2024-11-13 10:00:00,1047.2,1053.45,1044.0,1052.07,78539.0,1047.2,1053.45,1044.0,1052.07,78539.0
2024-11-13 11:00:00,1052.54,1058.16,1050.29,1056.41,122237.0,1052.54,1058.16,1050.29,1056.41,122237.0
2024-11-13 12:00:00,1055.75,1060.87,1055.13,1060.15,76728.0,1055.75,1060.87,1055.13,1060.15,76728.0
2024-11-13 13:00:00,1060.26,1061.66,1058.54,1059.49,55078.0,1060.26,1061.66,1058.54,1059.49,55078.0
2024-11-13 14:00:00,1058.05,1058.6,1049.13,1052.35,60675.0,1058.05,1058.6,1049.13,1052.35,60675.0
2024-11-13 15:00:00,1052.35,1054.2,1044.61,1045.34,131427.0,1052.35,1054.2,1044.61,1045.34,131427.0
2024-11-14 09:30:00,1049.0,1054.0,1039.73,1040.5,97156.0,1049.0,1054.0,1039.73,1040.5,97156.0
2024-11-14 10:00:00,1040.5,1047.01,1032.0,1043.72,80841.0,1040.5,1047.01,1032.0,1043.72,80841.0
2024-11-14 11:00:00,1043.72,1050.01,1042.25,1044.33,43951.0,1043.72,1050.01,1042.25,1044.33,43951.0
2024-11-14 12:00:00,1044.23,1046.78,1039.16,1041.88,53029.0,1044.23,1046.78,1039.16,1041.88,53029.0
2024-11-14 13:00:00,1041.84,1044.61,1038.05,1039.2,21099.0,1041.84,1044.61,1038.05,1039.2,21099.0
2024-11-14 14:00:00,1040.34,1045.55,1039.97,1045.55,26149.0,1040.34,1045.55,1039.97,1045.55,26149.0
2024-11-14 15:00:00,1046.25,1047.73,1038.01,1039.48,134148.0,1046.25,1047.73,1038.01,1039.48,134148.0
2024-11-15 09:30:00,1023.97,1029.73,1013.62,1018.05,160802.0,1023.97,1029.73,1013.62,1018.05,160802.0
2024-11-15 10:00:00,1018.71,1021.33,1003.01,1008.15,140852.0,1018.71,1021.33,1003.01,1008.15,140852.0
2024-11-15 11:00:00,1008.42,1013.17,1005.19,1009.78,58722.0,1008.42,1013.17,1005.19,1009.78,58722.0
2024-11-15 12:00:00,1008.84,1012.19,1006.02,1008.69,34564.0,1008.84,1012.19,1006.02,1008.69,34564.0
2024-11-15 13:00:00,1008.25,1009.88,1005.36,1008.73,44168.0,1008.25,1009.88,1005.36,1008.73,44168.0
2024-11-15 14:00:00,1008.63,1012.22,1006.96,1008.26,45281.0,1008.63,1012.22,1006.96,1008.26,45281.0
2024-11-15 15:00:00,1008.16,1012.22,1006.6,1011.61,146173.0,1008.16,1012.22,1006.6,1011.61,146173.0
2024-11-18 09:30:00,1016.54,1019.78,1006.8,1012.1,64568.0,1016.54,1019.78,1006.8,1012.1,64568.0
2024-11-18 10:00:00,1012.19,1021.18,1010.58,1019.97,63090.0,1012.19,1021.18,1010.58,1019.97,63090.0
2024-11-18 11:00:00,1019.47,1020.7,1012.57,1013.11,38870.0,1019.47,1020.7,1012.57,1013.11,38870.0
2024-11-18 12:00:00,1013.29,1015.21,1009.14,1010.97,36639.0,1013.29,1015.21,1009.14,1010.97,36639.0
2024-11-18 13:00:00,1011.09,1011.09,1008.02,1008.08,40258.0,1011.09,1011.09,1008.02,1008.08,40258.0
2024-11-18 14:00:00,1008.53,1009.62,1006.0,1009.22,30005.0,1008.53,1009.62,1006.0,1009.22,30005.0
2024-11-18 15:00:00,1009.51,1012.16,1003.75,1005.28,238676.0,1009.51,1012.16,1003.75,1005.28,238676.0
2024-11-19 09:30:00,997.67,1010.0,993.42,1007.56,151917.0,997.67,1010.0,993.42,1007.56,151917.0
2024-11-19 10:00:00,1006.02,1008.14,1000.27,1005.03,97633.0,1006.02,1008.14,1000.27,1005.03,97633.0
2024-11-19 11:00:00,1005.02,1011.01,1001.94,1007.59,205360.0,1005.02,1011.01,1001.94,1007.59,205360.0
2024-11-19 12:00:00,1008.39,1010.76,1006.9,1008.12,61866.0,1008.39,1010.76,1006.9,1008.12,61866.0
2024-11-19 13:00:00,1008.61,1017.89,1007.31,1016.84,63676.0,1008.61,1017.89,1007.31,1016.84,63676.0
2024-11-19 14:00:00,1017.16,1019.76,1016.14,1018.51,61483.0,1017.16,1019.76,1016.14,1018.51,61483.0
2024-11-19 15:00:00,1018.17,1025.83,1017.25,1021.64,147803.0,1018.17,1025.83,1017.25,1021.64,147803.0
2024-11-20 09:30:00,1028.0,1031.69,1018.55,1021.07,37470.0,1028.0,1031.69,1018.55,1021.07,37470.0
2024-11-20 10:00:00,1019.98,1020.49,1011.87,1013.67,57109.0,1019.98,1020.49,1011.87,1013.67,57109.0
2024-11-20 11:00:00,1013.31,1013.75,1006.31,1012.4,37399.0,1013.31,1013.75,1006.31,1012.4,37399.0
2024-11-20 12:00:00,1013.07,1013.75,1007.48,1008.18,54096.0,1013.07,1013.75,1007.48,1008.18,54096.0
2024-11-20 13:00:00,1009.18,1014.27,1008.87,1011.2,70102.0,1009.18,1014.27,1008.87,1011.2,70102.0
2024-11-20 14:00:00,1010.75,1017.64,1010.71,1016.73,37144.0,1010.75,1017.64,1010.71,1016.73,37144.0
2024-11-20 15:00:00,1016.65,1027.25,1014.93,1023.6,142303.0,1016.65,1027.25,1014.93,1023.6,142303.0
2024-11-21 09:30:00,1033.63,1039.97,1030.98,1037.93,69442.0,1033.63,1039.97,1030.98,1037.93,69442.0
2024-11-21 10:00:00,1037.57,1048.52,1033.02,1045.09,68796.0,1037.57,1048.52,1033.02,1045.09,68796.0
2024-11-21 11:00:00,1046.45,1047.29,1042.81,1045.63,50707.0,1046.45,1047.29,1042.81,1045.63,50707.0
2024-11-21 12:00:00,1045.63,1053.26,1045.25,1049.19,55799.0,1045.63,1053.26,1045.25,1049.19,55799.0
2024-11-21 13:00:00,1049.81,1051.85,1047.58,1051.05,36535.0,1049.81,1051.85,1047.58,1051.05,36535.0
2024-11-21 14:00:00,1051.15,1051.85,1047.74,1050.43,44691.0,1051.15,1051.85,1047.74,1050.43,44691.0
2024-11-21 15:00:00,1050.43,1051.19,1046.03,1047.02,104813.0,1050.43,1051.19,1046.03,1047.02,104813.0
2024-11-22 09:30:00,1051.0,1057.99,1050.0,1057.99,61865.0,1051.0,1057.99,1050.0,1057.99,61865.0
2024-11-22 10:00:00,1057.68,1060.98,1052.6,1056.49,50790.0,1057.68,1060.98,1052.6,1056.49,50790.0
2024-11-22 11:00:00,1057.13,1058.44,1052.76,1056.75,33826.0,1057.13,1058.44,1052.76,1056.75,33826.0
2024-11-22 12:00:00,1055.93,1059.26,1055.31,1059.02,27262.0,1055.93,1059.26,1055.31,1059.02,27262.0
2024-11-22 13:00:00,1059.0,1064.0,1058.48,1061.38,34952.0,1059.0,1064.0,1058.48,1061.38,34952.0
2024-11-22 14:00:00,1061.2,1064.59,1059.92,1061.3,67674.0,1061.2,1064.59,1059.92,1061.3,67674.0
2024-11-22 15:00:00,1060.46,1060.85,1055.49,1060.57,85062.0,1060.46,1060.85,1055.49,1060.57,85062.0
2024-11-25 09:30:00,1064.6,1068.88,1056.25,1061.57,79669.0,1064.6,1068.88,1056.25,1061.57,79669.0
2024-11-25 10:00:00,1060.28,1065.82,1052.46,1054.0,90092.0,1060.28,1065.82,1052.46,1054.0,90092.0
2024-11-25 11:00:00,1054.99,1056.6,1049.15,1053.2,77685.0,1054.99,1056.6,1049.15,1053.2,77685.0
2024-11-25 12:00:00,1053.09,1057.02,1052.37,1056.05,47758.0,1053.09,1057.02,1052.37,1056.05,47758.0
2024-11-25 13:00:00,1056.08,1059.52,1055.76,1056.8,26914.0,1056.08,1059.52,1055.76,1056.8,26914.0
2024-11-25 14:00:00,1056.53,1057.13,1051.25,1053.94,39687.0,1056.53,1057.13,1051.25,1053.94,39687.0
2024-11-25 15:00:00,1053.48,1056.57,1049.44,1053.82,150023.0,1053.48,1056.57,1049.44,1053.82,150023.0
2024-11-26 09:30:00,1060.0,1067.23,1054.48,1062.71,48341.0,1060.0,1067.23,1054.48,1062.71,48341.0
2024-11-26 10:00:00,1064.54,1064.86,1057.88,1062.76,45313.0,1064.54,1064.86,1057.88,1062.76,45313.0
2024-11-26 11:00:00,1062.08,1072.09,1061.26,1072.09,35939.0,1062.08,1072.09,1061.26,1072.09,35939.0
2024-11-26 12:00:00,1071.95,1072.84,1067.86,1069.2,29294.0,1071.95,1072.84,1067.86,1069.2,29294.0
2024-11-26 13:00:00,1070.82,1071.0,1067.47,1068.21,15943.0,1070.82,1071.0,1067.47,1068.21,15943.0
2024-11-26 14:00:00,1068.21,1068.87,1063.88,1066.17,19205.0,1068.21,1068.87,1063.88,1066.17,19205.0
2024-11-26 15:00:00,1066.42,1070.92,1066.42,1069.65,53934.0,1066.42,1070.92,1066.42,1069.65,53934.0
2024-11-27 09:30:00,1063.68,1065.2,1048.04,1053.9,61165.0,1063.68,1065.2,1048.04,1053.9,61165.0
2024-11-27 10:00:00,1053.87,1055.53,1041.74,1043.39,65404.0,1053.87,1055.53,1041.74,1043.39,65404.0
2024-11-27 11:00:00,1043.74,1046.86,1041.0,1043.95,26518.0,1043.74,1046.86,1041.0,1043.95,26518.0
2024-11-27 12:00:00,1043.71,1045.85,1041.77,1042.98,20809.0,1043.71,1045.85,1041.77,1042.98,20809.0
2024-11-27 13:00:00,1043.96,1044.62,1041.37,1044.62,39302.0,1043.96,1044.62,1041.37,1044.62,39302.0
2024-11-27 14:00:00,1044.15,1044.62,1040.34,1042.98,30680.0,1044.15,1044.62,1040.34,1042.98,30680.0
2024-11-27 15:00:00,1042.88,1043.9,1038.41,1041.36,86491.0,1042.88,1043.9,1038.41,1041.36,86491.0
2024-11-29 09:30:00,1042.35,1051.83,1038.37,1050.35,53367.0,1042.35,1051.83,1038.37,1050.35,53367.0
2024-11-29 10:00:00,1050.32,1052.0,1045.12,1049.34,24878.0,1050.32,1052.0,1045.12,1049.34,24878.0
2024-11-29 11:00:00,1048.61,1049.02,1045.0,1047.61,25021.0,1048.61,1049.02,1045.0,1047.61,25021.0
2024-11-29 12:00:00,1047.71,1052.0,1047.61,1049.58,61695.0,1047.71,1052.0,1047.61,1049.58,61695.0
2024-12-02 09:30:00,1048.4,1055.32,1047.0,1050.19,46946.0,1048.4,1055.32,1047.0,1050.19,46946.0
2024-12-02 10:00:00,1050.19,1051.99,1045.49,1045.66,38819.0,1050.19,1051.99,1045.49,1045.66,38819.0
2024-12-02 11:00:00,1046.13,1051.14,1045.66,1050.56,44888.0,1046.13,1051.14,1045.66,1050.56,44888.0
2024-12-02 12:00:00,1051.07,1052.01,1047.14,1048.95,32376.0,1051.07,1052.01,1047.14,1048.95,32376.0
2024-12-02 13:00:00,1049.54,1052.53,1048.08,1051.36,34113.0,1049.54,1052.53,1048.08,1051.36,34113.0
2024-12-02 14:00:00,1050.96,1052.07,1048.42,1050.0,29503.0,1050.96,1052.07,1048.42,1050.0,29503.0
2024-12-02 15:00:00,1049.8,1053.42,1048.42,1048.59,94804.0,1049.8,1053.42,1048.42,1048.59,94804.0
2024-12-03 09:30:00,1040.09,1049.87,1036.91,1049.53,47863.0,1040.09,1049.87,1036.91,1049.53,47863.0
2024-12-03 10:00:00,1048.0,1055.2,1041.19,1046.85,65430.0,1048.0,1055.2,1041.19,1046.85,65430.0
2024-12-03 11:00:00,1045.91,1047.85,1041.62,1042.52,43250.0,1045.91,1047.85,1041.62,1042.52,43250.0
2024-12-03 12:00:00,1042.4,1045.6,1041.0,1045.6,53354.0,1042.4,1045.6,1041.0,1045.6,53354.0
2024-12-03 13:00:00,1046.14,1049.41,1044.94,1048.25,32901.0,1046.14,1049.41,1044.94,1048.25,32901.0
2024-12-03 14:00:00,1048.25,1049.27,1046.01,1049.05,45736.0,1048.25,1049.27,1046.01,1049.05,45736.0
2024-12-03 15:00:00,1049.05,1057.65,1048.24,1056.95,130215.0,1049.05,1057.65,1048.24,1056.95,130215.0
2024-12-04 09:30:00,1083.67,1100.72,1080.0,1096.22,197469.0,1083.67,1100.72,1080.0,1096.22,197469.0
2024-12-04 10:00:00,1096.02,1120.0,1094.62,1118.24,215619.0,1096.02,1120.0,1094.62,1118.24,215619.0
2024-12-04 11:00:00,1118.26,1122.87,1115.0,1116.81,93320.0,1118.26,1122.87,1115.0,1116.81,93320.0
2024-12-04 12:00:00,1117.05,1121.09,1113.68,1118.6,82519.0,1117.05,1121.09,1113.68,1118.6,82519.0
2024-12-04 13:00:00,1118.42,1123.58,1117.09,1122.58,54831.0,1118.42,1123.58,1117.09,1122.58,54831.0
2024-12-04 14:00:00,1122.27,1124.47,1118.68,1121.6,51397.0,1122.27,1124.47,1118.68,1121.6,51397.0
2024-12-04 15:00:00,1122.19,1126.63,1120.44,1122.79,105187.0,1122.19,1126.63,1120.44,1122.79,105187.0
2024-12-05 09:30:00,1115.1,1121.61,1113.11,1118.59,59027.0,1115.1,1121.61,1113.11,1118.59,59027.0
2024-12-05 10:00:00,1118.59,1130.6,1117.61,1126.14,77625.0,1118.59,1130.6,1117.61,1126.14,77625.0
2024-12-05 11:00:00,1126.91,1128.37,1122.4,1123.68,58025.0,1126.91,1128.37,1122.4,1123.68,58025.0
2024-12-05 12:00:00,1123.68,1127.74,1123.0,1124.85,44327.0,1123.68,1127.74,1123.0,1124.85,44327.0
2024-12-05 13:00:00,1125.25,1125.25,1120.0,1123.14,37923.0,1125.25,1125.25,1120.0,1123.14,37923.0
2024-12-05 14:00:00,1123.57,1124.99,1120.61,1121.67,28737.0,1123.57,1124.99,1120.61,1121.67,28737.0
2024-12-05 15:00:00,1121.57,1124.33,1118.0,1123.76,84336.0,1121.57,1124.33,1118.0,1123.76,84336.0
2024-12-06 09:30:00,1135.62,1137.0,1125.16,1131.49,55114.0,1135.62,1137.0,1125.16,1131.49,55114.0
2024-12-06 10:00:00,1130.31,1136.39,1126.48,1129.64,59221.0,1130.31,1136.39,1126.48,1129.64,59221.0
2024-12-06 11:00:00,1130.96,1136.53,1127.75,1132.0,62342.0,1130.96,1136.53,1127.75,1132.0,62342.0
2024-12-06 12:00:00,1132.55,1133.21,1125.11,1126.36,29068.0,1132.55,1133.21,1125.11,1126.36,29068.0
2024-12-06 13:00:00,1126.73,1128.55,1122.8,1123.93,28226.0,1126.73,1128.55,1122.8,1123.93,28226.0
2024-12-06 14:00:00,1124.01,1126.23,1120.0,1125.77,27003.0,1124.01,1126.23,1120.0,1125.77,27003.0
2024-12-06 15:00:00,1125.32,1127.67,1123.5,1124.39,68637.0,1125.32,1127.67,1123.5,1124.39,68637.0
2024-12-09 09:30:00,1124.2,1134.02,1122.5,1122.5,80824.0,1124.2,1134.02,1122.5,1122.5,80824.0
2024-12-09 10:00:00,1124.0,1127.86,1110.38,1110.38,95647.0,1124.0,1127.86,1110.38,1110.38,95647.0
2024-12-09 11:00:00,1111.82,1119.04,1105.71,1115.0,87868.0,1111.82,1119.04,1105.71,1115.0,87868.0
2024-12-09 12:00:00,1114.6,1117.68,1114.25,1114.98,41825.0,1114.6,1117.68,1114.25,1114.98,41825.0
2024-12-09 13:00:00,1114.86,1119.85,1114.83,1119.13,17606.0,1114.86,1119.85,1114.83,1119.13,17606.0
2024-12-09 14:00:00,1118.99,1119.25,1114.5,1116.33,33921.0,1118.99,1119.25,1114.5,1116.33,33921.0
2024-12-09 15:00:00,1116.25,1123.83,1114.24,1120.23,103447.0,1116.25,1123.83,1114.24,1120.23,103447.0
2024-12-10 09:30:00,1114.02,1135.7,1114.02,1135.7,53898.0,1114.02,1135.7,1114.02,1135.7,53898.0
2024-12-10 10:00:00,1135.8,1147.37,1134.0,1144.2,78412.0,1135.8,1147.37,1134.0,1144.2,78412.0
2024-12-10 11:00:00,1143.0,1146.76,1134.46,1137.79,118504.0,1143.0,1146.76,1134.46,1137.79,118504.0
2024-12-10 12:00:00,1136.87,1138.17,1128.8,1129.89,57706.0,1136.87,1138.17,1128.8,1129.89,57706.0
2024-12-10 13:00:00,1130.0,1132.55,1126.15,1127.83,69231.0,1130.0,1132.55,1126.15,1127.83,69231.0
2024-12-10 14:00:00,1127.75,1128.4,1121.98,1122.54,97807.0,1127.75,1128.4,1121.98,1122.54,97807.0
2024-12-10 15:00:00,1122.93,1128.63,1120.0,1128.63,108881.0,1122.93,1128.63,1120.0,1128.63,108881.0
2024-12-11 09:30:00,1136.04,1153.17,1136.04,1150.21,73742.0,1136.04,1153.17,1136.04,1150.21,73742.0
2024-12-11 10:00:00,1151.48,1152.31,1142.34,1144.63,62391.0,1151.48,1152.31,1142.34,1144.63,62391.0
2024-12-11 11:00:00,1146.77,1154.37,1142.87,1153.02,53072.0,1146.77,1154.37,1142.87,1153.02,53072.0
2024-12-11 12:00:00,1152.02,1157.9,1152.01,1154.71,50728.0,1152.02,1157.9,1152.01,1154.71,50728.0
2024-12-11 13:00:00,1155.0,1156.34,1150.16,1152.41,45258.0,1155.0,1156.34,1150.16,1152.41,45258.0
2024-12-11 14:00:00,1152.49,1154.81,1145.2,1146.21,38281.0,1152.49,1154.81,1145.2,1146.21,38281.0
2024-12-11 15:00:00,1145.77,1151.84,1145.06,1147.51,89576.0,1145.77,1151.84,1145.06,1147.51,89576.0
2024-12-12 09:30:00,1140.94,1153.53,1137.0,1142.0,35997.0,1140.94,1153.53,1137.0,1142.0,35997.0
2024-12-12 10:00:00,1143.62,1147.42,1137.25,1146.53,36461.0,1143.62,1147.42,1137.25,1146.53,36461.0
2024-12-12 11:00:00,1147.85,1150.37,1146.26,1148.7,40848.0,1147.85,1150.37,1146.26,1148.7,40848.0
2024-12-12 12:00:00,1146.75,1153.38,1146.26,1152.47,43918.0,1146.75,1153.38,1146.26,1152.47,43918.0
2024-12-12 13:00:00,1152.13,1154.68,1149.15,1150.32,26375.0,1152.13,1154.68,1149.15,1150.32,26375.0
2024-12-12 14:00:00,1149.88,1152.88,1146.98,1147.91,29560.0,1149.88,1152.88,1146.98,1147.91,29560.0
2024-12-12 15:00:00,1147.46,1150.21,1145.75,1148.11,38925.0,1147.46,1150.21,1145.75,1148.11,38925.0
2024-12-13 09:30:00,1130.0,1141.76,1127.99,1137.63,55374.0,1130.0,1141.76,1127.99,1137.63,55374.0
2024-12-13 10:00:00,1137.67,1137.67,1121.89,1122.01,82334.0,1137.67,1137.67,1121.89,1122.01,82334.0
2024-12-13 11:00:00,1123.67,1126.31,1118.38,1120.08,93546.0,1123.67,1126.31,1118.38,1120.08,93546.0
2024-12-13 12:00:00,1119.31,1122.86,1114.6,1115.58,83807.0,1119.31,1122.86,1114.6,1115.58,83807.0
2024-12-13 13:00:00,1115.45,1118.43,1114.62,1116.54,60408.0,1115.45,1118.43,1114.62,1116.54,60408.0
2024-12-13 14:00:00,1116.81,1120.49,1114.78,1118.94,49070.0,1116.81,1120.49,1114.78,1118.94,49070.0
2024-12-13 15:00:00,1119.69,1123.49,1117.99,1121.49,144110.0,1119.69,1123.49,1117.99,1121.49,144110.0
2024-12-16 09:30:00,1117.8,1123.39,1110.0,1123.39,53003.0,1117.8,1123.39,1110.0,1123.39,53003.0
2024-12-16 10:00:00,1123.38,1128.32,1117.72,1126.79,70363.0,1123.38,1128.32,1117.72,1126.79,70363.0
2024-12-16 11:00:00,1127.11,1128.92,1123.25,1124.43,43870.0,1127.11,1128.92,1123.25,1124.43,43870.0
2024-12-16 12:00:00,1124.51,1125.86,1121.97,1125.26,25845.0,1124.51,1125.86,1121.97,1125.26,25845.0
2024-12-16 13:00:00,1125.26,1132.0,1124.72,1131.89,57091.0,1125.26,1132.0,1124.72,1131.89,57091.0
2024-12-16 14:00:00,1131.95,1134.53,1130.75,1132.81,54037.0,1131.95,1134.53,1130.75,1132.81,54037.0
2024-12-16 15:00:00,1133.38,1133.82,1129.09,1130.01,88066.0,1133.38,1133.82,1129.09,1130.01,88066.0
2024-12-17 09:30:00,1130.0,1132.34,1113.27,1120.74,58819.0,1130.0,1132.34,1113.27,1120.74,58819.0
2024-12-17 10:00:00,1121.51,1125.25,1117.83,1123.46,50271.0,1121.51,1125.25,1117.83,1123.46,50271.0
2024-12-17 11:00:00,1123.34,1126.37,1120.6,1121.63,54231.0,1123.34,1126.37,1120.6,1121.63,54231.0
2024-12-17 12:00:00,1121.63,1121.63,1115.51,1116.15,49703.0,1121.63,1121.63,1115.51,1116.15,49703.0
2024-12-17 13:00:00,1115.91,1117.25,1112.18,1112.45,46457.0,1115.91,1117.25,1112.18,1112.45,46457.0
2024-12-17 14:00:00,1112.48,1115.44,1110.89,1113.77,50571.0,1112.48,1115.44,1110.89,1113.77,50571.0
2024-12-17 15:00:00,1114.48,1115.9,1110.67,1114.3,71277.0,1114.48,1115.9,1110.67,1114.3,71277.0
2024-12-18 09:30:00,1117.49,1118.86,1101.02,1103.35,81626.0,1117.49,1118.86,1101.02,1103.35,81626.0
2024-12-18 10:00:00,1101.14,1107.5,1097.64,1103.14,104201.0,1101.14,1107.5,1097.64,1103.14,104201.0
2024-12-18 11:00:00,1102.17,1105.0,1097.06,1102.84,40227.0,1102.17,1105.0,1097.06,1102.84,40227.0
2024-12-18 12:00:00,1102.46,1103.19,1097.72,1099.88,46984.0,1102.46,1103.19,1097.72,1099.88,46984.0
2024-12-18 13:00:00,1099.93,1101.06,1095.42,1098.05,50561.0,1099.93,1101.06,1095.42,1098.05,50561.0
2024-12-18 14:00:00,1098.05,1098.4,1080.0,1081.97,55219.0,1098.05,1098.4,1080.0,1081.97,55219.0
2024-12-18 15:00:00,1079.59,1082.74,1056.99,1060.85,202036.0,1079.59,1082.74,1056.99,1060.85,202036.0
2024-12-19 09:30:00,1070.24,1078.49,1066.28,1067.64,91768.0,1070.24,1078.49,1066.28,1067.64,91768.0
2024-12-19 10:00:00,1069.98,1078.22,1063.8,1070.69,117174.0,1069.98,1078.22,1063.8,1070.69,117174.0
2024-12-19 11:00:00,1070.75,1075.78,1062.52,1068.06,177221.0,1070.75,1075.78,1062.52,1068.06,177221.0
2024-12-19 12:00:00,1068.98,1072.71,1064.57,1072.71,129285.0,1068.98,1072.71,1064.57,1072.71,129285.0
2024-12-19 13:00:00,1072.38,1080.63,1068.5,1078.22,54658.0,1072.38,1080.63,1068.5,1078.22,54658.0
2024-12-19 14:00:00,1078.22,1080.82,1075.53,1076.37,56555.0,1078.22,1080.82,1075.53,1076.37,56555.0
2024-12-19 15:00:00,1076.37,1080.33,1071.21,1075.42,305319.0,1076.37,1080.33,1071.21,1075.42,305319.0
2024-12-20 09:30:00,1060.0,1071.52,1055.0,1069.59,235423.0,1060.0,1071.52,1055.0,1069.59,235423.0
2024-12-20 10:00:00,1070.97,1090.5,1068.38,1087.19,76332.0,1070.97,1090.5,1068.38,1087.19,76332.0
2024-12-20 11:00:00,1086.58,1101.62,1086.58,1100.42,72527.0,1086.58,1101.62,1086.58,1100.42,72527.0
2024-12-20 12:00:00,1098.53,1102.87,1098.07,1100.04,72150.0,1098.53,1102.87,1098.07,1100.04,72150.0
2024-12-20 13:00:00,1099.81,1100.85,1088.51,1094.87,83552.0,1099.81,1100.85,1088.51,1094.87,83552.0
2024-12-20 14:00:00,1093.21,1096.77,1091.16,1091.36,56387.0,1093.21,1096.77,1091.16,1091.36,56387.0
2024-12-20 15:00:00,1091.94,1091.95,1086.46,1090.9,150017.0,1091.94,1091.95,1086.46,1090.9,150017.0
2024-12-23 09:30:00,1086.0,1092.0,1080.14,1082.0,31823.0,1086.0,1092.0,1080.14,1082.0,31823.0
2024-12-23 10:00:00,1082.0,1082.87,1073.77,1078.9,36774.0,1082.0,1082.87,1073.77,1078.9,36774.0
2024-12-23 11:00:00,1078.9,1087.93,1078.9,1086.13,23254.0,1078.9,1087.93,1078.9,1086.13,23254.0
2024-12-23 12:00:00,1086.04,1087.36,1081.4,1085.96,22511.0,1086.04,1087.36,1081.4,1085.96,22511.0
2024-12-23 13:00:00,1086.22,1089.58,1084.7,1089.41,25876.0,1086.22,1089.58,1084.7,1089.41,25876.0
2024-12-23 14:00:00,1088.83,1091.25,1087.32,1087.32,25915.0,1088.83,1091.25,1087.32,1087.32,25915.0
2024-12-23 15:00:00,1088.69,1089.71,1084.46,1088.44,63863.0,1088.69,1089.71,1084.46,1088.44,63863.0
2024-12-24 09:30:00,1097.08,1103.66,1090.0,1097.53,26608.0,1097.08,1103.66,1090.0,1097.53,26608.0
2024-12-24 10:00:00,1097.65,1102.25,1097.08,1099.86,31086.0,1097.65,1102.25,1097.08,1099.86,31086.0
2024-12-24 11:00:00,1100.74,1105.93,1099.27,1103.0,33517.0,1100.74,1105.93,1099.27,1103.0,33517.0
2024-12-24 12:00:00,1102.8,1106.55,1101.78,1105.18,49483.0,1102.8,1106.55,1101.78,1105.18,49483.0
2024-12-26 09:30:00,1100.0,1103.26,1095.0,1095.0,27176.0,1100.0,1103.26,1095.0,1095.0,27176.0
2024-12-26 10:00:00,1094.57,1099.85,1093.6,1098.32,30320.0,1094.57,1099.85,1093.6,1098.32,30320.0
2024-12-26 11:00:00,1098.4,1104.23,1096.14,1103.89,17763.0,1098.4,1104.23,1096.14,1103.89,17763.0
2024-12-26 12:00:00,1104.39,1106.08,1098.0,1098.42,21082.0,1104.39,1106.08,1098.0,1098.42,21082.0
2024-12-26 13:00:00,1098.13,1100.24,1096.95,1099.06,11573.0,1098.13,1100.24,1096.95,1099.06,11573.0
2024-12-26 14:00:00,1099.06,1099.63,1096.94,1099.0,9108.0,1099.06,1099.63,1096.94,1099.0,9108.0
2024-12-26 15:00:00,1099.0,1101.76,1097.5,1099.0,30419.0,1099.0,1101.76,1097.5,1099.0,30419.0
2024-12-27 09:30:00,1092.0,1094.57,1084.22,1085.62,36141.0,1092.0,1094.57,1084.22,1085.62,36141.0
2024-12-27 10:00:00,1085.31,1085.71,1067.44,1073.31,69202.0,1085.31,1085.71,1067.44,1073.31,69202.0
2024-12-27 11:00:00,1073.29,1073.79,1064.24,1067.06,57816.0,1073.29,1073.79,1064.24,1067.06,57816.0
2024-12-27 12:00:00,1067.5,1068.84,1062.0,1068.65,27499.0,1067.5,1068.84,1062.0,1068.65,27499.0
2024-12-27 13:00:00,1069.43,1074.8,1067.63,1074.04,14695.0,1069.43,1074.8,1067.63,1074.04,14695.0
2024-12-27 14:00:00,1074.96,1078.74,1073.07,1078.7,15039.0,1074.96,1078.74,1073.07,1078.7,15039.0
2024-12-27 15:00:00,1079.74,1082.88,1074.58,1082.14,46143.0,1079.74,1082.88,1074.58,1082.14,46143.0
2024-12-30 09:30:00,1065.97,1069.39,1056.18,1056.58,27864.0,1065.97,1069.39,1056.18,1056.58,27864.0
2024-12-30 10:00:00,1056.3,1061.95,1055.23,1061.39,34203.0,1056.3,1061.95,1055.23,1061.39,34203.0
2024-12-30 11:00:00,1062.02,1068.29,1060.48,1067.37,19685.0,1062.02,1068.29,1060.48,1067.37,19685.0
2024-12-30 12:00:00,1067.3,1072.23,1067.3,1071.06,19487.0,1067.3,1072.23,1067.3,1071.06,19487.0
2024-12-30 13:00:00,1068.78,1072.66,1066.94,1072.63,9338.0,1068.78,1072.66,1066.94,1072.63,9338.0
2024-12-30 14:00:00,1072.82,1073.58,1068.24,1071.4,17868.0,1072.82,1073.58,1068.24,1071.4,17868.0
2024-12-30 15:00:00,1071.98,1072.31,1065.85,1067.33,60413.0,1071.98,1072.31,1065.85,1067.33,60413.0
2024-12-31 09:30:00,1073.5,1073.5,1060.8,1063.74,34313.0,1073.5,1073.5,1060.8,1063.74,34313.0
2024-12-31 10:00:00,1063.78,1066.35,1056.67,1061.54,37539.0,1063.78,1066.35,1056.67,1061.54,37539.0
2024-12-31 11:00:00,1061.76,1064.12,1058.43,1061.97,20596.0,1061.76,1064.12,1058.43,1061.97,20596.0
2024-12-31 12:00:00,1062.03,1063.22,1056.63,1061.62,16456.0,1062.03,1063.22,1056.63,1061.62,16456.0
2024-12-31 13:00:00,1061.63,1064.07,1057.54,1057.54,11989.0,1061.63,1064.07,1057.54,1057.54,11989.0
2024-12-31 14:00:00,1057.1,1060.11,1052.93,1058.37,33749.0,1057.1,1060.11,1052.93,1058.37,33749.0
2024-12-31 15:00:00,1058.2,1060.25,1054.76,1060.11,100780.0,1058.2,1060.25,1054.76,1060.11,100780.0
2025-01-02 09:30:00,1073.52,1073.71,1051.37,1065.7,57080.0,1073.52,1073.71,1051.37,1065.7,57080.0
2025-01-02 10:00:00,1065.3,1067.49,1047.93,1049.67,76611.0,1065.3,1067.49,1047.93,1049.67,76611.0
2025-01-02 11:00:00,1049.86,1059.29,1045.0,1056.5,53665.0,1049.86,1059.29,1045.0,1056.5,53665.0
2025-01-02 12:00:00,1058.13,1058.51,1043.76,1045.37,52166.0,1058.13,1058.51,1043.76,1045.37,52166.0
2025-01-02 13:00:00,1045.87,1047.45,1041.0,1045.45,39703.0,1045.87,1047.45,1041.0,1045.45,39703.0
2025-01-02 14:00:00,1046.67,1050.76,1044.36,1047.06,49575.0,1046.67,1050.76,1044.36,1047.06,49575.0
2025-01-02 15:00:00,1048.05,1054.34,1048.05,1054.33,60603.0,1048.05,1054.34,1048.05,1054.33,60603.0
2025-01-03 09:30:00,1059.3,1066.5,1057.74,1061.03,30469.0,1059.3,1066.5,1057.74,1061.03,30469.0
2025-01-03 10:00:00,1061.54,1064.14,1056.72,1060.5,28099.0,1061.54,1064.14,1056.72,1060.5,28099.0
2025-01-03 11:00:00,1061.0,1066.99,1057.91,1064.54,23985.0,1061.0,1066.99,1057.91,1064.54,23985.0
2025-01-03 12:00:00,1065.0,1068.28,1062.44,1066.98,31336.0,1065.0,1068.28,1062.44,1066.98,31336.0
2025-01-03 13:00:00,1067.18,1068.37,1064.23,1067.73,44208.0,1067.18,1068.37,1064.23,1067.73,44208.0
2025-01-03 14:00:00,1068.55,1072.28,1068.49,1071.54,18180.0,1068.55,1072.28,1068.49,1071.54,18180.0
2025-01-03 15:00:00,1071.5,1074.14,1068.98,1074.11,76295.0,1071.5,1074.14,1068.98,1074.11,76295.0
2025-01-06 09:30:00,1083.97,1084.55,1073.99,1077.32,58999.0,1083.97,1084.55,1073.99,1077.32,58999.0
2025-01-06 10:00:00,1077.12,1082.32,1071.28,1077.47,42497.0,1077.12,1082.32,1071.28,1077.47,42497.0
2025-01-06 11:00:00,1077.6,1082.13,1075.59,1079.78,29588.0,1077.6,1082.13,1075.59,1079.78,29588.0
2025-01-06 12:00:00,1079.74,1079.85,1073.82,1075.76,23384.0,1079.74,1079.85,1073.82,1075.76,23384.0
2025-01-06 13:00:00,1073.84,1077.69,1072.02,1072.88,18566.0,1073.84,1077.69,1072.02,1072.88,18566.0
2025-01-06 14:00:00,1072.74,1075.35,1069.79,1069.8,23582.0,1072.74,1075.35,1069.79,1069.8,23582.0
2025-01-06 15:00:00,1069.33,1078.22,1068.58,1077.63,53462.0,1069.33,1078.22,1068.58,1077.63,53462.0
2025-01-07 09:30:00,1074.1,1085.0,1074.1,1076.92,56036.0,1074.1,1085.0,1074.1,1076.92,56036.0
2025-01-07 10:00:00,1078.84,1079.91,1051.12,1061.05,70644.0,1078.84,1079.91,1051.12,1061.05,70644.0
2025-01-07 11:00:00,1061.02,1062.3,1053.36,1055.44,45311.0,1061.02,1062.3,1053.36,1055.44,45311.0
2025-01-07 12:00:00,1054.86,1056.55,1051.5,1055.11,41820.0,1054.86,1056.55,1051.5,1055.11,41820.0
2025-01-07 13:00:00,1055.11,1058.44,1053.15,1054.64,34137.0,1055.11,1058.44,1053.15,1054.64,34137.0
2025-01-07 14:00:00,1054.64,1057.66,1049.3,1049.78,56904.0,1054.64,1057.66,1049.3,1049.78,56904.0
2025-01-07 15:00:00,1049.9,1054.31,1044.47,1054.26,110292.0,1049.9,1054.31,1044.47,1054.26,110292.0
2025-01-08 09:30:00,1061.88,1063.0,1050.96,1052.21,142238.0,1061.88,1063.0,1050.96,1052.21,142238.0
2025-01-08 10:00:00,1051.4,1055.17,1044.64,1052.63,78713.0,1051.4,1055.17,1044.64,1052.63,78713.0
2025-01-08 11:00:00,1053.21,1056.31,1047.34,1054.09,75666.0,1053.21,1056.31,1047.34,1054.09,75666.0
2025-01-08 12:00:00,1054.34,1054.54,1042.3,1049.06,61496.0,1054.34,1054.54,1042.3,1049.06,61496.0
2025-01-08 13:00:00,1048.32,1055.37,1048.32,1050.0,81828.0,1048.32,1055.37,1048.32,1050.0,81828.0
2025-01-08 14:00:00,1049.75,1055.47,1047.59,1050.41,98706.0,1049.75,1055.47,1047.59,1050.41,98706.0
2025-01-08 15:00:00,1050.3,1051.0,1047.43,1048.26,129656.0,1050.3,1051.0,1047.43,1048.26,129656.0
2025-01-10 09:30:00,1039.13,1041.53,1023.87,1025.07,78507.0,1039.13,1041.53,1023.87,1025.07,78507.0
2025-01-10 10:00:00,1024.42,1032.98,1016.75,1025.8,123764.0,1024.42,1032.98,1016.75,1025.8,123764.0
2025-01-10 11:00:00,1026.07,1027.96,1021.0,1021.87,66509.0,1026.07,1027.96,1021.0,1021.87,66509.0
2025-01-10 12:00:00,1021.4,1030.97,1020.0,1030.24,62604.0,1021.4,1030.97,1020.0,1030.24,62604.0
2025-01-10 13:00:00,1030.39,1033.7,1028.69,1032.43,86184.0,1030.39,1033.7,1028.69,1032.43,86184.0
2025-01-10 14:00:00,1032.31,1033.6,1027.85,1031.48,58381.0,1032.31,1033.6,1027.85,1031.48,58381.0
2025-01-10 15:00:00,1031.44,1032.26,1020.77,1024.46,165630.0,1031.44,1032.26,1020.77,1024.46,165630.0
2025-01-13 09:30:00,1011.13,1018.0,1008.11,1016.87,53332.0,1011.13,1018.0,1008.11,1016.87,53332.0
2025-01-13 10:00:00,1017.06,1020.15,1005.0,1007.89,128148.0,1017.06,1020.15,1005.0,1007.89,128148.0
2025-01-13 11:00:00,1008.12,1011.9,1004.22,1006.75,82639.0,1008.12,1011.9,1004.22,1006.75,82639.0
2025-01-13 12:00:00,1006.25,1011.37,1005.51,1010.0,53830.0,1006.25,1011.37,1005.51,1010.0,53830.0
2025-01-13 13:00:00,1010.43,1010.47,1003.23,1004.46,89363.0,1010.43,1010.47,1003.23,1004.46,89363.0
2025-01-13 14:00:00,1004.46,1006.16,999.13,1004.92,113717.0,1004.46,1006.16,999.13,1004.92,113717.0
2025-01-13 15:00:00,1004.83,1015.96,1003.34,1015.64,165602.0,1004.83,1015.96,1003.34,1015.64,165602.0
2025-01-14 09:30:00,1034.4,1037.0,1023.56,1023.56,64524.0,1034.4,1037.0,1023.56,1023.56,64524.0
2025-01-14 10:00:00,1024.16,1034.56,1024.16,1029.9,64445.0,1024.16,1034.56,1024.16,1029.9,64445.0
2025-01-14 11:00:00,1029.41,1030.0,1020.59,1021.17,51666.0,1029.41,1030.0,1020.59,1021.17,51666.0
2025-01-14 12:00:00,1020.76,1031.92,1020.76,1029.98,66967.0,1020.76,1031.92,1020.76,1029.98,66967.0
2025-01-14 13:00:00,1030.02,1036.71,1029.6,1035.95,34488.0,1030.02,1036.71,1029.6,1035.95,34488.0
2025-01-14 14:00:00,1035.35,1037.06,1027.19,1027.19,58132.0,1035.35,1037.06,1027.19,1027.19,58132.0
2025-01-14 15:00:00,1027.64,1031.3,1021.5,1031.29,154885.0,1027.64,1031.3,1021.5,1031.29,154885.0
2025-01-15 09:30:00,1053.31,1054.99,1040.98,1052.95,44657.0,1053.31,1054.99,1040.98,1052.95,44657.0
2025-01-15 10:00:00,1053.75,1057.76,1050.47,1051.23,59592.0,1053.75,1057.76,1050.47,1051.23,59592.0
2025-01-15 11:00:00,1052.08,1057.14,1050.77,1054.12,70186.0,1052.08,1057.14,1050.77,1054.12,70186.0
2025-01-15 12:00:00,1053.47,1057.45,1052.59,1053.93,30122.0,1053.47,1057.45,1052.59,1053.93,30122.0
2025-01-15 13:00:00,1054.75,1056.99,1052.39,1056.54,69629.0,1054.75,1056.99,1052.39,1056.54,69629.0
2025-01-15 14:00:00,1055.48,1059.0,1054.31,1057.69,28876.0,1055.48,1059.0,1054.31,1057.69,28876.0
2025-01-15 15:00:00,1057.7,1059.56,1053.62,1053.82,110097.0,1057.7,1059.56,1053.62,1053.82,110097.0
2025-01-16 09:30:00,1058.54,1062.99,1053.68,1053.68,33091.0,1058.54,1062.99,1053.68,1053.68,33091.0
2025-01-16 10:00:00,1053.45,1061.58,1052.58,1060.51,57440.0,1053.45,1061.58,1052.58,1060.51,57440.0
2025-01-16 11:00:00,1060.32,1064.47,1059.37,1063.48,25766.0,1060.32,1064.47,1059.37,1063.48,25766.0
2025-01-16 12:00:00,1063.48,1064.75,1061.78,1063.41,15980.0,1063.48,1064.75,1061.78,1063.41,15980.0
2025-01-16 13:00:00,1063.3,1064.66,1058.22,1060.04,21123.0,1063.3,1064.66,1058.22,1060.04,21123.0
2025-01-16 14:00:00,1059.17,1061.66,1058.54,1061.51,28735.0,1059.17,1061.66,1058.54,1061.51,28735.0
2025-01-16 15:00:00,1061.59,1063.47,1056.54,1056.88,46160.0,1061.59,1063.47,1056.54,1056.88,46160.0
2025-01-17 09:30:00,1072.58,1075.0,1062.0,1064.04,144238.0,1072.58,1075.0,1062.0,1064.04,144238.0
2025-01-17 10:00:00,1066.14,1071.15,1062.0,1071.15,30944.0,1066.14,1071.15,1062.0,1071.15,30944.0
2025-01-17 11:00:00,1070.88,1071.58,1067.88,1068.8,19678.0,1070.88,1071.58,1067.88,1068.8,19678.0
2025-01-17 12:00:00,1069.21,1080.0,1068.8,1075.37,73217.0,1069.21,1080.0,1068.8,1075.37,73217.0
2025-01-17 13:00:00,1075.7,1078.78,1074.89,1075.48,35427.0,1075.7,1078.78,1074.89,1075.48,35427.0
2025-01-17 14:00:00,1075.48,1077.7,1074.25,1075.7,32870.0,1075.48,1077.7,1074.25,1075.7,32870.0
2025-01-17 15:00:00,1075.37,1077.34,1071.05,1071.52,88370.0,1075.37,1077.34,1071.05,1071.52,88370.0
2025-01-21 09:30:00,1088.72,1098.26,1086.22,1094.32,95348.0,1088.72,1098.26,1086.22,1094.32,95348.0
2025-01-21 10:00:00,1093.84,1096.85,1088.35,1094.74,69357.0,1093.84,1096.85,1088.35,1094.74,69357.0
2025-01-21 11:00:00,1094.74,1100.97,1090.51,1099.6,61588.0,1094.74,1100.97,1090.51,1099.6,61588.0
2025-01-21 12:00:00,1099.0,1104.87,1097.14,1104.26,44531.0,1099.0,1104.87,1097.14,1104.26,44531.0
2025-01-21 13:00:00,1102.93,1102.93,1098.14,1099.72,46993.0,1102.93,1102.93,1098.14,1099.72,46993.0
2025-01-21 14:00:00,1099.89,1099.89,1096.78,1097.88,32635.0,1099.89,1099.89,1096.78,1097.88,32635.0
2025-01-21 15:00:00,1096.99,1100.46,1096.69,1097.21,95853.0,1096.99,1100.46,1096.69,1097.21,95853.0
2025-01-22 09:30:00,1115.0,1123.84,1110.86,1119.85,115446.0,1115.0,1123.84,1110.86,1119.85,115446.0
2025-01-22 10:00:00,1119.82,1125.73,1115.84,1121.25,63894.0,1119.82,1125.73,1115.84,1121.25,63894.0
2025-01-22 11:00:00,1120.94,1127.06,1118.68,1126.01,50769.0,1120.94,1127.06,1118.68,1126.01,50769.0
2025-01-22 12:00:00,1127.06,1130.32,1124.65,1124.89,24502.0,1127.06,1130.32,1124.65,1124.89,24502.0
2025-01-22 13:00:00,1125.5,1125.89,1120.76,1121.73,26331.0,1125.5,1125.89,1120.76,1121.73,26331.0
2025-01-22 14:00:00,1121.71,1128.72,1121.71,1128.2,30311.0,1121.71,1128.72,1121.71,1128.2,30311.0
2025-01-22 15:00:00,1128.17,1130.7,1124.06,1124.77,140864.0,1128.17,1130.7,1124.06,1124.77,140864.0
2025-01-23 09:30:00,1117.65,1129.48,1114.74,1126.34,54746.0,1117.65,1129.48,1114.74,1126.34,54746.0
2025-01-23 10:00:00,1124.84,1127.4,1119.35,1127.06,43082.0,1124.84,1127.4,1119.35,1127.06,43082.0
2025-01-23 11:00:00,1126.78,1130.0,1124.09,1129.14,34802.0,1126.78,1130.0,1124.09,1129.14,34802.0
2025-01-23 12:00:00,1127.51,1128.03,1120.55,1123.0,38746.0,1127.51,1128.03,1120.55,1123.0,38746.0
2025-01-23 13:00:00,1123.0,1127.51,1122.8,1124.85,28385.0,1123.0,1127.51,1122.8,1124.85,28385.0
2025-01-23 14:00:00,1124.85,1127.32,1122.26,1126.76,20291.0,1124.85,1127.32,1122.26,1126.76,20291.0
2025-01-23 15:00:00,1126.76,1134.2,1126.23,1134.17,71719.0,1126.76,1134.2,1126.23,1134.17,71719.0
2025-01-24 09:30:00,1141.12,1145.0,1132.51,1135.7,61760.0,1141.12,1145.0,1132.51,1135.7,61760.0
2025-01-24 10:00:00,1136.4,1138.32,1130.42,1133.05,43278.0,1136.4,1138.32,1130.42,1133.05,43278.0
2025-01-24 11:00:00,1133.36,1135.73,1130.69,1131.12,43087.0,1133.36,1135.73,1130.69,1131.12,43087.0
2025-01-24 12:00:00,1131.43,1133.7,1129.99,1130.52,32388.0,1131.43,1133.7,1129.99,1130.52,32388.0
2025-01-24 13:00:00,1130.35,1131.55,1122.09,1122.98,56937.0,1130.35,1131.55,1122.09,1122.98,56937.0
2025-01-24 14:00:00,1122.78,1124.31,1118.81,1121.67,62442.0,1122.78,1124.31,1118.81,1121.67,62442.0
2025-01-24 15:00:00,1121.15,1125.33,1120.2,1124.75,65224.0,1121.15,1125.33,1120.2,1124.75,65224.0
2025-01-27 09:30:00,1117.41,1142.81,1111.0,1138.91,155297.0,1117.41,1142.81,1111.0,1138.91,155297.0
2025-01-27 10:00:00,1138.33,1165.98,1132.81,1160.98,151587.0,1138.33,1165.98,1132.81,1160.98,151587.0
2025-01-27 11:00:00,1161.33,1163.26,1145.31,1151.51,156544.0,1161.33,1163.26,1145.31,1151.51,156544.0
2025-01-27 12:00:00,1151.73,1158.35,1137.29,1139.35,119396.0,1151.73,1158.35,1137.29,1139.35,119396.0
2025-01-27 13:00:00,1140.41,1143.35,1134.7,1135.71,160685.0,1140.41,1143.35,1134.7,1135.71,160685.0
2025-01-27 14:00:00,1136.8,1142.04,1128.77,1130.03,135156.0,1136.8,1142.04,1128.77,1130.03,135156.0
2025-01-27 15:00:00,1130.03,1142.3,1128.77,1141.22,122449.0,1130.03,1142.3,1128.77,1141.22,122449.0
2025-01-28 09:30:00,1150.0,1158.81,1131.97,1158.81,113748.0,1150.0,1158.81,1131.97,1158.81,113748.0
2025-01-28 10:00:00,1159.0,1196.4,1158.43,1195.01,206520.0,1159.0,1196.4,1158.43,1195.01,206520.0
2025-01-28 11:00:00,1195.35,1198.09,1188.82,1194.05,134460.0,1195.35,1198.09,1188.82,1194.05,134460.0
2025-01-28 12:00:00,1194.04,1197.94,1179.0,1180.07,126052.0,1194.04,1197.94,1179.0,1180.07,126052.0
2025-01-28 13:00:00,1179.03,1181.47,1171.26,1171.83,87470.0,1179.03,1181.47,1171.26,1171.83,87470.0
2025-01-28 14:00:00,1172.01,1182.02,1169.79,1181.11,93894.0,1172.01,1182.02,1169.79,1181.11,93894.0
2025-01-28 15:00:00,1181.24,1184.73,1166.94,1169.96,208585.0,1181.24,1184.73,1166.94,1169.96,208585.0
2025-01-29 09:30:00,1160.91,1170.39,1143.71,1149.56,127482.0,1160.91,1170.39,1143.71,1149.56,127482.0
2025-01-29 10:00:00,1149.76,1157.37,1142.59,1145.25,148264.0,1149.76,1157.37,1142.59,1145.25,148264.0
2025-01-29 11:00:00,1144.71,1146.18,1138.13,1142.04,100782.0,1144.71,1146.18,1138.13,1142.04,100782.0
2025-01-29 12:00:00,1142.15,1148.51,1138.99,1140.98,92211.0,1142.15,1148.51,1138.99,1140.98,92211.0
2025-01-29 13:00:00,1140.87,1144.5,1135.2,1139.35,122384.0,1140.87,1144.5,1135.2,1139.35,122384.0
2025-01-29 14:00:00,1138.9,1147.5,1136.45,1145.54,147272.0,1138.9,1147.5,1136.45,1145.54,147272.0
2025-01-29 15:00:00,1146.76,1151.8,1141.47,1143.33,211922.0,1146.76,1151.8,1141.47,1143.33,211922.0
2025-01-30 09:30:00,1027.12,1031.0,1002.0,1006.56,671784.0,1027.12,1031.0,1002.0,1006.56,671784.0
2025-01-30 10:00:00,1006.08,1022.92,1000.09,1003.76,553542.0,1006.08,1022.92,1000.09,1003.76,553542.0
2025-01-30 11:00:00,1003.79,1005.68,990.0,1002.32,490418.0,1003.79,1005.68,990.0,1002.32,490418.0
2025-01-30 12:00:00,1002.0,1008.1,995.0,996.27,274119.0,1002.0,1008.1,995.0,996.27,274119.0
2025-01-30 13:00:00,995.8,1002.58,992.16,1000.71,179388.0,995.8,1002.58,992.16,1000.71,179388.0
2025-01-30 14:00:00,1000.63,1004.86,996.2,1004.86,181446.0,1000.63,1004.86,996.2,1004.86,181446.0
2025-01-30 15:00:00,1005.0,1023.71,1005.0,1011.52,757551.0,1005.0,1023.71,1005.0,1011.52,757551.0
2025-01-31 09:30:00,1032.01,1033.67,1015.53,1020.35,233967.0,1032.01,1033.67,1015.53,1020.35,233967.0
2025-01-31 10:00:00,1020.68,1031.5,1020.34,1026.33,213648.0,1020.68,1031.5,1020.34,1026.33,213648.0
2025-01-31 11:00:00,1026.51,1034.91,1026.06,1034.65,144118.0,1026.51,1034.91,1026.06,1034.65,144118.0
2025-01-31 12:00:00,1034.9,1035.75,1030.5,1033.63,111301.0,1034.9,1035.75,1030.5,1033.63,111301.0
2025-01-31 13:00:00,1033.57,1034.84,1017.77,1019.71,220391.0,1033.57,1034.84,1017.77,1019.71,220391.0
2025-01-31 14:00:00,1019.71,1022.47,1017.26,1018.06,171746.0,1019.71,1022.47,1017.26,1018.06,171746.0
2025-01-31 15:00:00,1017.71,1020.75,1011.42,1018.54,273503.0,1017.71,1020.75,1011.42,1018.54,273503.0
2025-02-03 09:30:00,1006.5,1015.99,1002.51,1007.0,176801.0,1006.5,1015.99,1002.51,1007.0,176801.0
2025-02-03 10:00:00,1009.39,1027.54,998.05,1024.0,195905.0,1009.39,1027.54,998.05,1024.0,195905.0
2025-02-03 11:00:00,1024.28,1026.1,1007.5,1008.62,131706.0,1024.28,1026.1,1007.5,1008.62,131706.0
2025-02-03 12:00:00,1008.78,1020.71,1007.46,1018.74,47876.0,1008.78,1020.71,1007.46,1018.74,47876.0
2025-02-03 13:00:00,1018.29,1025.78,1015.33,1025.22,43951.0,1018.29,1025.78,1015.33,1025.22,43951.0
2025-02-03 14:00:00,1025.16,1031.0,1023.86,1026.88,89590.0,1025.16,1031.0,1023.86,1026.88,89590.0
2025-02-03 15:00:00,1026.41,1029.97,1020.94,1021.49,173224.0,1026.41,1029.97,1020.94,1021.49,173224.0
2025-02-04 09:30:00,1039.91,1043.45,1011.7,1013.47,179876.0,1039.91,1043.45,1011.7,1013.47,179876.0
2025-02-04 10:00:00,1013.58,1015.0,1003.34,1008.69,189343.0,1013.58,1015.0,1003.34,1008.69,189343.0
2025-02-04 11:00:00,1008.24,1011.04,1005.75,1008.61,81090.0,1008.24,1011.04,1005.75,1008.61,81090.0
2025-02-04 12:00:00,1008.61,1008.61,998.33,1004.37,125211.0,1008.61,1008.61,998.33,1004.37,125211.0
2025-02-04 13:00:00,1003.72,1006.2,1002.59,1004.29,88861.0,1003.72,1006.2,1002.59,1004.29,88861.0
2025-02-04 14:00:00,1003.88,1004.22,998.64,998.65,67343.0,1003.88,1004.22,998.64,998.65,67343.0
2025-02-04 15:00:00,999.05,1011.2,999.02,1010.74,180993.0,999.05,1011.2,999.02,1010.74,180993.0
2025-02-05 09:30:00,1012.56,1026.27,1012.08,1018.98,111498.0,1012.56,1026.27,1012.08,1018.98,111498.0
2025-02-05 10:00:00,1018.44,1024.8,1013.52,1019.64,100671.0,1018.44,1024.8,1013.52,1019.64,100671.0
2025-02-05 11:00:00,1019.67,1027.97,1014.08,1027.8,68986.0,1019.67,1027.97,1014.08,1027.8,68986.0
2025-02-05 12:00:00,1027.8,1028.85,1024.36,1026.71,43525.0,1027.8,1028.85,1024.36,1026.71,43525.0
2025-02-05 13:00:00,1027.42,1027.82,1022.01,1024.0,100446.0,1027.42,1027.82,1022.01,1024.0,100446.0
2025-02-05 14:00:00,1024.0,1024.26,1017.36,1018.8,121388.0,1024.0,1024.26,1017.36,1018.8,121388.0
2025-02-05 15:00:00,1018.76,1027.5,1017.62,1026.86,114098.0,1018.76,1027.5,1017.62,1026.86,114098.0
2025-02-06 09:30:00,1022.92,1032.72,1022.13,1031.75,100557.0,1022.92,1032.72,1022.13,1031.75,100557.0
2025-02-06 10:00:00,1030.29,1035.28,1028.87,1032.99,83042.0,1030.29,1035.28,1028.87,1032.99,83042.0
2025-02-06 11:00:00,1032.99,1033.09,1023.98,1024.95,51315.0,1032.99,1033.09,1023.98,1024.95,51315.0
2025-02-06 12:00:00,1024.5,1028.01,1018.29,1020.79,84954.0,1024.5,1028.01,1018.29,1020.79,84954.0
2025-02-06 13:00:00,1020.84,1023.45,1019.06,1019.07,32030.0,1020.84,1023.45,1019.06,1019.07,32030.0
2025-02-06 14:00:00,1019.0,1023.81,1018.31,1020.82,65068.0,1019.0,1023.81,1018.31,1020.82,65068.0
2025-02-06 15:00:00,1021.57,1025.27,1019.23,1023.3,85876.0,1021.57,1025.27,1019.23,1023.3,85876.0
2025-02-07 09:30:00,1025.0,1042.35,1024.65,1033.95,138712.0,1025.0,1042.35,1024.65,1033.95,138712.0
2025-02-07 10:00:00,1030.19,1034.0,1024.01,1025.54,105059.0,1030.19,1034.0,1024.01,1025.54,105059.0
2025-02-07 11:00:00,1024.53,1025.05,1014.83,1015.51,73394.0,1024.53,1025.05,1014.83,1015.51,73394.0
2025-02-07 12:00:00,1014.92,1015.55,1008.94,1009.17,92974.0,1014.92,1015.55,1008.94,1009.17,92974.0
2025-02-07 13:00:00,1010.1,1014.66,1008.96,1010.0,42503.0,1010.1,1014.66,1008.96,1010.0,42503.0
2025-02-07 14:00:00,1010.0,1011.38,1003.96,1007.17,77757.0,1010.0,1011.38,1003.96,1007.17,77757.0
2025-02-07 15:00:00,1006.81,1009.92,1004.21,1008.26,115248.0,1006.81,1009.92,1004.21,1008.26,115248.0
2025-02-10 09:30:00,1017.55,1026.35,1011.25,1017.05,85263.0,1017.55,1026.35,1011.25,1017.05,85263.0
2025-02-10 10:00:00,1015.56,1033.1,1015.56,1030.94,106984.0,1015.56,1033.1,1015.56,1030.94,106984.0
2025-02-10 11:00:00,1031.28,1032.98,1024.65,1028.86,75894.0,1031.28,1032.98,1024.65,1028.86,75894.0
2025-02-10 12:00:00,1028.78,1028.95,1022.42,1024.55,59636.0,1028.78,1028.95,1022.42,1024.55,59636.0
2025-02-10 13:00:00,1024.04,1024.54,1021.83,1023.24,33450.0,1024.04,1024.54,1021.83,1023.24,33450.0
2025-02-10 14:00:00,1022.6,1022.6,1018.9,1020.25,43149.0,1022.6,1022.6,1018.9,1020.25,43149.0
2025-02-10 15:00:00,1019.9,1023.51,1018.8,1021.58,88039.0,1019.9,1023.51,1018.8,1021.58,88039.0
2025-02-11 09:30:00,1015.0,1021.37,1012.68,1014.43,43487.0,1015.0,1021.37,1012.68,1014.43,43487.0
2025-02-11 10:00:00,1015.0,1020.0,1010.02,1010.82,72937.0,1015.0,1020.0,1010.02,1010.82,72937.0
2025-02-11 11:00:00,1010.95,1010.98,1004.64,1005.04,55563.0,1010.95,1010.98,1004.64,1005.04,55563.0
2025-02-11 12:00:00,1004.75,1010.0,1003.94,1006.22,61902.0,1004.75,1010.0,1003.94,1006.22,61902.0
2025-02-11 13:00:00,1006.15,1009.74,1005.0,1008.96,32530.0,1006.15,1009.74,1005.0,1008.96,32530.0
2025-02-11 14:00:00,1008.0,1013.31,1008.0,1012.27,39296.0,1008.0,1013.31,1008.0,1012.27,39296.0
2025-02-11 15:00:00,1012.21,1012.41,1007.69,1009.03,92680.0,1012.21,1012.41,1007.69,1009.03,92680.0
2025-02-12 09:30:00,996.25,998.42,989.0,995.44,99205.0,996.25,998.42,989.0,995.44,99205.0
2025-02-12 10:00:00,994.88,994.88,980.0,990.81,141922.0,994.88,994.88,980.0,990.81,141922.0
2025-02-12 11:00:00,990.47,993.0,989.38,992.55,62986.0,990.47,993.0,989.38,992.55,62986.0
2025-02-12 12:00:00,993.07,996.18,989.39,991.84,84943.0,993.07,996.18,989.39,991.84,84943.0
2025-02-12 13:00:00,991.65,993.47,986.54,987.25,68778.0,991.65,993.47,986.54,987.25,68778.0
2025-02-12 14:00:00,987.25,989.87,981.81,988.33,57112.0,987.25,989.87,981.81,988.33,57112.0
2025-02-12 15:00:00,988.47,988.86,980.0,981.39,166842.0,988.47,988.86,980.0,981.39,166842.0
2025-02-13 09:30:00,982.4,983.0,970.48,975.37,120326.0,982.4,983.0,970.48,975.37,120326.0
2025-02-13 10:00:00,974.84,987.5,972.87,983.86,80805.0,974.84,987.5,972.87,983.86,80805.0
2025-02-13 11:00:00,982.82,986.79,981.19,983.07,55590.0,982.82,986.79,981.19,983.07,55590.0
2025-02-13 12:00:00,983.89,988.28,983.28,985.31,57905.0,983.89,988.28,983.28,985.31,57905.0
2025-02-13 13:00:00,985.45,992.0,983.53,989.21,47181.0,985.45,992.0,983.53,989.21,47181.0
2025-02-13 14:00:00,989.73,990.88,985.99,985.99,85884.0,989.73,990.88,985.99,985.99,85884.0
2025-02-13 15:00:00,986.43,990.54,986.08,989.15,164529.0,986.43,990.54,986.08,989.15,164529.0
2025-02-14 09:30:00,979.1,984.99,973.05,974.0,115896.0,979.1,984.99,973.05,974.0,115896.0
2025-02-14 10:00:00,974.75,976.74,966.6,974.27,175736.0,974.75,976.74,966.6,974.27,175736.0
2025-02-14 11:00:00,974.79,978.47,972.6,976.07,86822.0,974.79,978.47,972.6,976.07,86822.0
2025-02-14 12:00:00,975.03,981.0,975.0,980.14,69302.0,975.03,981.0,975.0,980.14,69302.0
2025-02-14 13:00:00,980.19,989.0,979.89,987.84,77053.0,980.19,989.0,979.89,987.84,77053.0
2025-02-14 14:00:00,986.99,988.67,982.13,986.68,73781.0,986.99,988.67,982.13,986.68,73781.0
2025-02-14 15:00:00,987.13,988.42,983.25,986.61,111999.0,987.13,988.42,983.25,986.61,111999.0
2025-02-18 09:30:00,988.0,991.63,977.22,983.73,118580.0,988.0,991.63,977.22,983.73,118580.0
2025-02-18 10:00:00,984.42,985.2,974.0,985.2,140216.0,984.42,985.2,974.0,985.2,140216.0
2025-02-18 11:00:00,984.54,996.41,981.41,994.53,116793.0,984.54,996.41,981.41,994.53,116793.0
2025-02-18 12:00:00,994.53,996.0,989.24,990.33,68683.0,994.53,996.0,989.24,990.33,68683.0
2025-02-18 13:00:00,990.62,991.91,984.77,988.51,56259.0,990.62,991.91,984.77,988.51,56259.0
2025-02-18 14:00:00,988.41,989.85,983.67,987.69,56893.0,988.41,989.85,983.67,987.69,56893.0
2025-02-18 15:00:00,987.69,997.54,987.36,997.46,136543.0,987.69,997.54,987.36,997.46,136543.0
2025-02-19 09:30:00,997.32,1002.85,983.41,985.26,117158.0,997.32,1002.85,983.41,985.26,117158.0
2025-02-19 10:00:00,985.6,986.37,975.67,976.82,145995.0,985.6,986.37,975.67,976.82,145995.0
2025-02-19 11:00:00,976.56,982.1,976.4,981.13,66439.0,976.56,982.1,976.4,981.13,66439.0
2025-02-19 12:00:00,981.79,985.63,981.57,982.74,39012.0,981.79,985.63,981.57,982.74,39012.0
2025-02-19 13:00:00,982.82,984.43,980.21,981.59,32416.0,982.82,984.43,980.21,981.59,32416.0
2025-02-19 14:00:00,981.83,988.8,980.68,987.18,61638.0,981.83,988.8,980.68,987.18,61638.0
2025-02-19 15:00:00,986.93,989.93,983.19,986.81,107676.0,986.93,989.93,983.19,986.81,107676.0
2025-02-20 09:30:00,981.19,981.19,962.42,962.42,120235.0,981.19,981.19,962.42,962.42,120235.0
2025-02-20 10:00:00,963.35,968.61,958.87,960.34,94570.0,963.35,968.61,958.87,960.34,94570.0
2025-02-20 11:00:00,960.39,965.73,959.23,962.3,49218.0,960.39,965.73,959.23,962.3,49218.0
2025-02-20 12:00:00,962.12,966.43,961.43,962.17,42963.0,962.12,966.43,961.43,962.17,42963.0
2025-02-20 13:00:00,961.72,965.66,960.76,965.66,33924.0,961.72,965.66,960.76,965.66,33924.0
2025-02-20 14:00:00,965.49,972.0,965.16,971.47,58412.0,965.49,972.0,965.16,971.47,58412.0
2025-02-20 15:00:00,971.47,973.93,966.56,968.02,96980.0,971.47,973.93,966.56,968.02,96980.0
2025-02-21 09:30:00,964.7,967.0,958.46,959.84,106572.0,964.7,967.0,958.46,959.84,106572.0
2025-02-21 10:00:00,959.31,962.19,952.0,956.85,118786.0,959.31,962.19,952.0,956.85,118786.0
2025-02-21 11:00:00,958.0,959.24,953.21,953.48,52880.0,958.0,959.24,953.21,953.48,52880.0
2025-02-21 12:00:00,954.07,954.99,943.04,945.08,99466.0,954.07,954.99,943.04,945.08,99466.0
2025-02-21 13:00:00,945.08,945.28,940.53,940.86,76370.0,945.08,945.28,940.53,940.86,76370.0
2025-02-21 14:00:00,941.07,941.63,934.0,936.09,83604.0,941.07,941.63,934.0,936.09,83604.0
2025-02-21 15:00:00,935.44,941.36,933.01,938.41,192250.0,935.44,941.36,933.01,938.41,192250.0
2025-02-24 09:30:00,944.04,944.5,920.13,922.34,116523.0,944.04,944.5,920.13,922.34,116523.0
2025-02-24 10:00:00,921.57,925.47,913.53,925.17,126903.0,921.57,925.47,913.53,925.17,126903.0
2025-02-24 11:00:00,924.72,934.48,924.32,931.39,95425.0,924.72,934.48,924.32,931.39,95425.0
2025-02-24 12:00:00,931.17,935.96,930.54,932.01,75380.0,931.17,935.96,930.54,932.01,75380.0
2025-02-24 13:00:00,932.56,935.55,929.99,931.51,46963.0,932.56,935.55,929.99,931.51,46963.0
2025-02-24 14:00:00,931.93,934.45,930.02,930.03,54357.0,931.93,934.45,930.02,930.03,54357.0
2025-02-24 15:00:00,930.57,934.5,925.48,927.48,144938.0,930.57,934.5,925.48,927.48,144938.0
2025-02-25 09:30:00,923.72,924.93,911.83,913.97,122285.0,923.72,924.93,911.83,913.97,122285.0
2025-02-25 10:00:00,914.0,914.06,898.21,905.12,180861.0,914.0,914.06,898.21,905.12,180861.0
2025-02-25 11:00:00,905.4,912.0,901.12,911.11,124856.0,905.4,912.0,901.12,911.11,124856.0
2025-02-25 12:00:00,911.36,917.32,906.56,917.31,126111.0,911.36,917.32,906.56,917.31,126111.0
2025-02-25 13:00:00,917.31,918.58,912.35,917.3,49930.0,917.31,918.58,912.35,917.3,49930.0
2025-02-25 14:00:00,917.5,922.77,915.16,922.3,127248.0,917.5,922.77,915.16,922.3,127248.0
2025-02-25 15:00:00,921.91,926.64,920.14,921.79,208873.0,921.91,926.64,920.14,921.79,208873.0
2025-02-26 09:30:00,929.3,948.04,926.0,945.77,171056.0,929.3,948.04,926.0,945.77,171056.0
2025-02-26 10:00:00,945.77,950.88,939.5,948.23,181366.0,945.77,950.88,939.5,948.23,181366.0
2025-02-26 11:00:00,947.03,952.6,943.41,944.3,143587.0,947.03,952.6,943.41,944.3,143587.0
2025-02-26 12:00:00,944.09,946.62,938.86,940.57,65851.0,944.09,946.62,938.86,940.57,65851.0
2025-02-26 13:00:00,940.59,941.29,936.34,937.99,57916.0,940.59,941.29,936.34,937.99,57916.0
2025-02-26 14:00:00,937.33,940.88,934.79,935.0,63499.0,937.33,940.88,934.79,935.0,63499.0
2025-02-26 15:00:00,934.99,947.75,933.76,941.33,250708.0,934.99,947.75,933.76,941.33,250708.0
2025-02-27 09:30:00,948.16,953.35,930.81,931.84,88943.0,948.16,953.35,930.81,931.84,88943.0
2025-02-27 10:00:00,930.0,947.24,926.5,943.84,99187.0,930.0,947.24,926.5,943.84,99187.0
2025-02-27 11:00:00,943.57,948.7,942.5,943.55,77141.0,943.57,948.7,942.5,943.55,77141.0
2025-02-27 12:00:00,944.0,946.31,937.0,940.18,62800.0,944.0,946.31,937.0,940.18,62800.0
2025-02-27 13:00:00,940.34,944.01,939.61,939.99,29691.0,940.34,944.01,939.61,939.99,29691.0
2025-02-27 14:00:00,939.08,939.09,928.89,930.22,53571.0,939.08,939.09,928.89,930.22,53571.0
2025-02-27 15:00:00,930.3,930.3,919.64,920.96,132596.0,930.3,930.3,919.64,920.96,132596.0
2025-02-28 09:30:00,920.97,923.0,910.45,917.97,61575.0,920.97,923.0,910.45,917.97,61575.0
2025-02-28 10:00:00,916.45,925.96,914.98,919.47,71945.0,916.45,925.96,914.98,919.47,71945.0
2025-02-28 11:00:00,921.07,922.24,912.08,917.22,48966.0,921.07,922.24,912.08,917.22,48966.0
2025-02-28 12:00:00,917.54,918.9,909.31,909.78,35103.0,917.54,918.9,909.31,909.78,35103.0
2025-02-28 13:00:00,909.33,915.0,907.45,908.85,34788.0,909.33,915.0,907.45,908.85,34788.0
2025-02-28 14:00:00,909.71,918.0,909.71,916.71,48912.0,909.71,918.0,909.71,916.71,48912.0
2025-02-28 15:00:00,916.7,929.98,915.88,929.56,141412.0,916.7,929.98,915.88,929.56,141412.0
2025-03-03 09:30:00,936.01,939.0,917.18,917.21,60772.0,936.01,939.0,917.18,917.21,60772.0
2025-03-03 10:00:00,918.35,925.0,913.61,917.94,73632.0,918.35,925.0,913.61,917.94,73632.0
2025-03-03 11:00:00,918.0,923.49,916.62,921.16,50952.0,918.0,923.49,916.62,921.16,50952.0
2025-03-03 12:00:00,921.35,928.13,920.84,924.83,43181.0,921.35,928.13,920.84,924.83,43181.0
2025-03-03 13:00:00,924.28,924.89,915.64,919.09,37822.0,924.28,924.89,915.64,919.09,37822.0
2025-03-03 14:00:00,918.62,924.82,916.89,917.29,37677.0,918.62,924.82,916.89,917.29,37677.0
2025-03-03 15:00:00,917.29,917.29,902.68,910.49,284458.0,917.29,917.29,902.68,910.49,284458.0
2025-03-04 09:30:00,900.0,904.88,892.31,893.45,86340.0,900.0,904.88,892.31,893.45,86340.0
2025-03-04 10:00:00,892.95,895.99,881.0,885.54,162585.0,892.95,895.99,881.0,885.54,162585.0
2025-03-04 11:00:00,884.28,886.51,876.94,881.54,190585.0,884.28,886.51,876.94,881.54,190585.0
2025-03-04 12:00:00,881.95,892.0,879.21,885.66,110585.0,881.95,892.0,879.21,885.66,110585.0
2025-03-04 13:00:00,885.85,903.05,885.2,900.38,135591.0,885.85,903.05,885.2,900.38,135591.0
2025-03-04 14:00:00,901.0,910.67,899.99,909.48,116706.0,901.0,910.67,899.99,909.48,116706.0
2025-03-04 15:00:00,909.52,917.34,903.39,905.16,323764.0,909.52,917.34,903.39,905.16,323764.0
2025-03-05 09:30:00,905.0,916.22,904.02,909.08,64713.0,905.0,916.22,904.02,909.08,64713.0
2025-03-05 10:00:00,908.49,915.51,906.31,909.3,90239.0,908.49,915.51,906.31,909.3,90239.0
2025-03-05 11:00:00,907.16,907.18,898.38,903.07,68096.0,907.16,907.18,898.38,903.07,68096.0
2025-03-05 12:00:00,903.08,912.73,902.44,911.82,74923.0,903.08,912.73,902.44,911.82,74923.0
2025-03-05 13:00:00,912.23,916.22,908.48,913.86,61019.0,912.23,916.22,908.48,913.86,61019.0
2025-03-05 14:00:00,914.01,924.0,913.58,920.87,119620.0,914.01,924.0,913.58,920.87,119620.0
2025-03-05 15:00:00,921.43,923.72,913.24,915.88,132997.0,921.43,923.72,913.24,915.88,132997.0
2025-03-06 09:30:00,890.0,898.43,888.0,895.53,129221.0,890.0,898.43,888.0,895.53,129221.0
2025-03-06 10:00:00,894.42,907.9,892.38,903.09,101906.0,894.42,907.9,892.38,903.09,101906.0
2025-03-06 11:00:00,904.46,905.95,896.0,896.08,60775.0,904.46,905.95,896.0,896.08,60775.0
2025-03-06 12:00:00,895.99,896.84,885.69,887.0,120515.0,895.99,896.84,885.69,887.0,120515.0
2025-03-06 13:00:00,886.97,887.5,877.36,879.8,120169.0,886.97,887.5,877.36,879.8,120169.0
2025-03-06 14:00:00,879.25,879.8,865.88,868.98,132411.0,879.25,879.8,865.88,868.98,132411.0
2025-03-06 15:00:00,868.43,872.03,858.25,867.09,354027.0,868.43,872.03,858.25,867.09,354027.0
2025-03-07 09:30:00,856.5,870.0,854.45,861.97,211571.0,856.5,870.0,854.45,861.97,211571.0
2025-03-07 10:00:00,862.37,867.12,847.51,853.48,145375.0,862.37,867.12,847.51,853.48,145375.0
2025-03-07 11:00:00,853.25,853.33,832.72,834.11,177765.0,853.25,853.33,832.72,834.11,177765.0
2025-03-07 12:00:00,835.03,846.71,833.75,839.85,176126.0,835.03,846.71,833.75,839.85,176126.0
2025-03-07 13:00:00,839.71,852.04,838.89,851.01,148288.0,839.71,852.04,838.89,851.01,148288.0
2025-03-07 14:00:00,851.01,852.19,845.73,849.71,133974.0,851.01,852.19,845.73,849.71,133974.0
2025-03-07 15:00:00,849.13,853.23,844.04,850.48,279275.0,849.13,853.23,844.04,850.48,279275.0
2025-03-10 09:30:00,825.0,832.0,812.38,815.37,180379.0,825.0,832.0,812.38,815.37,180379.0
2025-03-10 10:00:00,815.78,816.0,787.52,790.06,360161.0,815.78,816.0,787.52,790.06,360161.0
2025-03-10 11:00:00,789.7,806.55,789.7,799.64,239994.0,789.7,806.55,789.7,799.64,239994.0
2025-03-10 12:00:00,800.0,800.72,792.44,794.11,144526.0,800.0,800.72,792.44,794.11,144526.0
2025-03-10 13:00:00,793.24,795.05,780.0,783.86,189401.0,793.24,795.05,780.0,783.86,189401.0
2025-03-10 14:00:00,784.98,788.67,780.45,782.91,207575.0,784.98,788.67,780.45,782.91,207575.0
2025-03-10 15:00:00,782.74,792.51,777.91,783.83,504572.0,782.74,792.51,777.91,783.83,504572.0
2025-03-11 09:30:00,800.0,827.98,794.0,823.0,375011.0,800.0,827.98,794.0,823.0,375011.0
2025-03-11 10:00:00,820.01,827.55,803.16,809.33,271634.0,820.01,827.55,803.16,809.33,271634.0
2025-03-11 11:00:00,809.33,820.4,806.48,816.1,145696.0,809.33,820.4,806.48,816.1,145696.0
2025-03-11 12:00:00,816.05,819.98,810.19,811.72,143253.0,816.05,819.98,810.19,811.72,143253.0
2025-03-11 13:00:00,810.86,811.72,800.0,805.32,149808.0,810.86,811.72,800.0,805.32,149808.0
2025-03-11 14:00:00,805.32,820.23,805.31,818.69,115389.0,805.32,820.23,805.31,818.69,115389.0
2025-03-11 15:00:00,817.78,818.3,808.25,808.42,295719.0,817.78,818.3,808.25,808.42,295719.0
2025-03-12 09:30:00,834.79,843.52,828.75,831.42,214933.0,834.79,843.52,828.75,831.42,214933.0
2025-03-12 10:00:00,831.72,842.35,826.66,827.9,308682.0,831.72,842.35,826.66,827.9,308682.0
2025-03-12 11:00:00,828.9,839.19,823.42,837.9,120107.0,828.9,839.19,823.42,837.9,120107.0
2025-03-12 12:00:00,838.79,842.22,832.9,834.49,161872.0,838.79,842.22,832.9,834.49,161872.0
2025-03-12 13:00:00,834.04,842.4,834.0,837.37,144768.0,834.04,842.4,834.0,837.37,144768.0
2025-03-12 14:00:00,837.07,845.48,836.53,845.3,115881.0,837.07,845.48,836.53,845.3,115881.0
2025-03-12 15:00:00,845.62,849.25,842.93,843.34,305206.0,845.62,849.25,842.93,843.34,305206.0
2025-03-13 09:30:00,830.0,835.0,808.68,812.65,206378.0,830.0,835.0,808.68,812.65,206378.0
2025-03-13 10:00:00,811.0,823.23,809.11,823.12,130136.0,811.0,823.23,809.11,823.12,130136.0
2025-03-13 11:00:00,823.23,825.7,808.28,808.28,89243.0,823.23,825.7,808.28,808.28,89243.0
2025-03-13 12:00:00,808.25,817.48,807.85,811.71,103878.0,808.25,817.48,807.85,811.71,103878.0
2025-03-13 13:00:00,811.71,814.94,809.05,810.08,66597.0,811.71,814.94,809.05,810.08,66597.0
2025-03-13 14:00:00,809.23,821.21,809.23,819.25,68159.0,809.23,821.21,809.23,819.25,68159.0
2025-03-13 15:00:00,819.48,821.84,805.97,811.58,200103.0,819.48,821.84,805.97,811.58,200103.0
2025-03-14 09:30:00,822.76,841.37,822.76,835.35,136610.0,822.76,841.37,822.76,835.35,136610.0
2025-03-14 10:00:00,834.79,843.21,827.38,843.02,117280.0,834.79,843.21,827.38,843.02,117280.0
2025-03-14 11:00:00,843.5,847.93,842.84,846.41,146460.0,843.5,847.93,842.84,846.41,146460.0
2025-03-14 12:00:00,846.41,849.06,843.98,847.95,80396.0,846.41,849.06,843.98,847.95,80396.0
2025-03-14 13:00:00,847.26,848.09,842.0,842.37,80222.0,847.26,848.09,842.0,842.37,80222.0
2025-03-14 14:00:00,842.85,846.35,840.95,843.8,91403.0,842.85,846.35,840.95,843.8,91403.0
2025-03-14 15:00:00,843.59,845.97,842.2,844.24,118755.0,843.59,845.97,842.2,844.24,118755.0
2025-03-17 09:30:00,839.0,855.68,835.0,841.57,140306.0,839.0,855.68,835.0,841.57,140306.0
2025-03-17 10:00:00,842.48,847.79,837.5,838.7,120081.0,842.48,847.79,837.5,838.7,120081.0
2025-03-17 11:00:00,838.7,842.5,836.99,841.11,96198.0,838.7,842.5,836.99,841.11,96198.0
2025-03-17 12:00:00,841.11,844.03,838.05,839.68,59056.0,841.11,844.03,838.05,839.68,59056.0
2025-03-17 13:00:00,840.1,848.12,839.6,844.49,59285.0,840.1,848.12,839.6,844.49,59285.0
2025-03-17 14:00:00,844.66,852.6,844.03,850.54,92071.0,844.66,852.6,844.03,850.54,92071.0
2025-03-17 15:00:00,850.55,850.69,841.62,841.8,117077.0,850.55,850.69,841.62,841.8,117077.0
2025-03-18 09:30:00,837.43,837.47,826.49,829.0,73930.0,837.43,837.47,826.49,829.0,73930.0
2025-03-18 10:00:00,828.96,833.5,822.17,822.93,181048.0,828.96,833.5,822.17,822.93,181048.0
2025-03-18 11:00:00,823.38,824.8,820.35,824.8,109902.0,823.38,824.8,820.35,824.8,109902.0
2025-03-18 12:00:00,824.56,829.02,824.23,827.72,62759.0,824.56,829.02,824.23,827.72,62759.0
2025-03-18 13:00:00,826.89,830.58,824.07,829.18,67036.0,826.89,830.58,824.07,829.18,67036.0
2025-03-18 14:00:00,829.73,830.16,826.1,827.98,110547.0,829.73,830.16,826.1,827.98,110547.0
2025-03-18 15:00:00,827.82,831.98,826.68,829.91,186542.0,827.82,831.98,826.68,829.91,186542.0
2025-03-19 09:30:00,835.73,840.83,830.02,839.0,70347.0,835.73,840.83,830.02,839.0,70347.0
2025-03-19 10:00:00,839.49,845.29,838.81,840.8,92265.0,839.49,845.29,838.81,840.8,92265.0
2025-03-19 11:00:00,841.13,846.93,840.51,845.0,71925.0,841.13,846.93,840.51,845.0,71925.0
2025-03-19 12:00:00,844.94,848.0,844.52,846.15,71839.0,844.94,848.0,844.52,846.15,71839.0
2025-03-19 13:00:00,846.89,847.04,839.68,839.9,38568.0,846.89,847.04,839.68,839.9,38568.0
2025-03-19 14:00:00,838.97,849.15,838.97,848.61,74011.0,838.97,849.15,838.97,848.61,74011.0
2025-03-19 15:00:00,849.2,854.0,842.39,844.16,177991.0,849.2,854.0,842.39,844.16,177991.0
2025-03-20 09:30:00,827.24,828.26,809.18,816.3,202682.0,827.24,828.26,809.18,816.3,202682.0
2025-03-20 10:00:00,814.65,827.51,810.0,820.05,217167.0,814.65,827.51,810.0,820.05,217167.0
2025-03-20 11:00:00,820.05,828.14,819.16,824.21,158243.0,820.05,828.14,819.16,824.21,158243.0
2025-03-20 12:00:00,824.21,825.65,818.7,819.98,98669.0,824.21,825.65,818.7,819.98,98669.0
2025-03-20 13:00:00,820.85,825.79,819.25,820.62,101234.0,820.85,825.79,819.25,820.62,101234.0
2025-03-20 14:00:00,820.6,823.5,815.27,819.94,93294.0,820.6,823.5,815.27,819.94,93294.0
2025-03-20 15:00:00,820.38,825.29,819.82,823.91,261014.0,820.38,825.29,819.82,823.91,261014.0
2025-03-21 09:30:00,816.14,821.09,808.8,819.46,280067.0,816.14,821.09,808.8,819.46,280067.0
2025-03-21 10:00:00,819.59,819.74,811.66,816.95,141063.0,819.59,819.74,811.66,816.95,141063.0
2025-03-21 11:00:00,817.0,817.77,812.49,813.54,148189.0,817.0,817.77,812.49,813.54,148189.0
2025-03-21 12:00:00,813.36,820.5,812.41,820.5,80776.0,813.36,820.5,812.41,820.5,80776.0
2025-03-21 13:00:00,820.83,822.87,816.85,820.74,60873.0,820.83,822.87,816.85,820.74,60873.0
2025-03-21 14:00:00,820.85,824.48,819.79,823.39,61921.0,820.85,824.48,819.79,823.39,61921.0
2025-03-21 15:00:00,823.33,828.9,820.9,826.79,229539.0,823.33,828.9,820.9,826.79,229539.0
2025-03-24 09:30:00,846.0,848.93,841.21,847.02,115323.0,846.0,848.93,841.21,847.02,115323.0
2025-03-24 10:00:00,847.75,849.74,843.27,846.47,77671.0,847.75,849.74,843.27,846.47,77671.0
2025-03-24 11:00:00,847.58,850.55,846.35,847.03,41059.0,847.58,850.55,846.35,847.03,41059.0
2025-03-24 12:00:00,847.18,848.92,844.64,845.78,57341.0,847.18,848.92,844.64,845.78,57341.0
2025-03-24 13:00:00,845.9,847.5,843.21,846.8,53657.0,845.9,847.5,843.21,846.8,53657.0
2025-03-24 14:00:00,847.85,848.51,845.22,847.59,43600.0,847.85,848.51,845.22,847.59,43600.0
2025-03-24 15:00:00,848.17,853.48,847.12,849.12,127554.0,848.17,853.48,847.12,849.12,127554.0
2025-03-25 09:30:00,858.23,870.99,855.0,867.0,114029.0,858.23,870.99,855.0,867.0,114029.0
2025-03-25 10:00:00,866.8,869.0,862.41,865.26,108718.0,866.8,869.0,862.41,865.26,108718.0
2025-03-25 11:00:00,865.56,866.94,858.62,859.49,89888.0,865.56,866.94,858.62,859.49,89888.0
2025-03-25 12:00:00,859.57,863.07,859.12,861.87,42468.0,859.57,863.07,859.12,861.87,42468.0
2025-03-25 13:00:00,862.5,864.74,861.76,862.01,40469.0,862.5,864.74,861.76,862.01,40469.0
2025-03-25 14:00:00,862.0,863.97,857.85,859.49,67416.0,862.0,863.97,857.85,859.49,67416.0
2025-03-25 15:00:00,859.96,863.09,859.08,861.16,151437.0,859.96,863.09,859.08,861.16,151437.0
2025-03-26 09:30:00,856.34,860.51,835.56,839.0,109608.0,856.34,860.51,835.56,839.0,109608.0
2025-03-26 10:00:00,839.05,846.4,837.4,843.87,168235.0,839.05,846.4,837.4,843.87,168235.0
2025-03-26 11:00:00,845.22,848.26,840.18,842.75,53706.0,845.22,848.26,840.18,842.75,53706.0
2025-03-26 12:00:00,842.21,844.53,840.31,841.92,48907.0,842.21,844.53,840.31,841.92,48907.0
2025-03-26 13:00:00,842.14,842.34,835.83,836.35,38110.0,842.14,842.34,835.83,836.35,38110.0
2025-03-26 14:00:00,836.4,838.52,834.03,835.49,77683.0,836.4,838.52,834.03,835.49,77683.0
2025-03-26 15:00:00,835.78,839.32,835.17,838.38,71431.0,835.78,839.32,835.17,838.38,71431.0
2025-03-27 09:30:00,835.04,836.0,822.17,827.95,68031.0,835.04,836.0,822.17,827.95,68031.0
2025-03-27 10:00:00,827.8,839.68,827.8,838.44,101000.0,827.8,839.68,827.8,838.44,101000.0
2025-03-27 11:00:00,838.19,839.95,830.75,832.24,117353.0,838.19,839.95,830.75,832.24,117353.0
2025-03-27 12:00:00,832.42,838.91,829.62,830.54,49824.0,832.42,838.91,829.62,830.54,49824.0
2025-03-27 13:00:00,830.63,834.62,829.01,831.15,67003.0,830.63,834.62,829.01,831.15,67003.0
2025-03-27 14:00:00,831.15,833.89,829.34,829.71,75644.0,831.15,833.89,829.34,829.71,75644.0
2025-03-27 15:00:00,829.43,832.34,825.72,827.69,217617.0,829.43,832.34,825.72,827.69,217617.0
2025-03-28 09:30:00,820.0,821.01,811.27,811.27,70882.0,820.0,821.01,811.27,811.27,70882.0
2025-03-28 10:00:00,810.53,812.31,798.86,799.76,142866.0,810.53,812.31,798.86,799.76,142866.0
2025-03-28 11:00:00,799.0,801.96,795.78,797.11,98868.0,799.0,801.96,795.78,797.11,98868.0
2025-03-28 12:00:00,797.14,799.5,793.85,794.55,68730.0,797.14,799.5,793.85,794.55,68730.0
2025-03-28 13:00:00,794.34,794.35,789.53,791.81,72141.0,794.34,794.35,789.53,791.81,72141.0
2025-03-28 14:00:00,791.7,797.88,791.52,794.82,98675.0,791.7,797.88,791.52,794.82,98675.0
2025-03-28 15:00:00,794.82,798.33,791.8,797.76,155697.0,794.82,798.33,791.8,797.76,155697.0
2025-03-31 09:30:00,781.52,785.5,760.06,765.17,219748.0,781.52,785.5,760.06,765.17,219748.0
2025-03-31 10:00:00,765.17,770.7,757.84,767.69,467273.0,765.17,770.7,757.84,767.69,467273.0
2025-03-31 11:00:00,767.71,783.31,767.7,780.92,184480.0,767.71,783.31,767.7,780.92,184480.0
2025-03-31 12:00:00,780.92,785.0,775.75,782.08,179797.0,780.92,785.0,775.75,782.08,179797.0
2025-03-31 13:00:00,781.96,787.63,781.54,784.81,77872.0,781.96,787.63,781.54,784.81,77872.0
2025-03-31 14:00:00,784.11,796.31,783.92,792.11,113188.0,784.11,796.31,783.92,792.11,113188.0
2025-03-31 15:00:00,792.63,799.0,791.55,796.64,264152.0,792.63,799.0,791.55,796.64,264152.0
2025-04-01 09:30:00,798.22,807.76,792.72,802.75,210865.0,798.22,807.76,792.72,802.75,210865.0
2025-04-01 10:00:00,802.02,804.16,793.84,800.84,95948.0,802.02,804.16,793.84,800.84,95948.0
2025-04-01 11:00:00,800.9,806.47,800.05,804.2,70473.0,800.9,806.47,800.05,804.2,70473.0
2025-04-01 12:00:00,805.49,808.44,800.83,803.79,71113.0,805.49,808.44,800.83,803.79,71113.0
2025-04-01 13:00:00,803.93,806.8,802.69,803.79,62948.0,803.93,806.8,802.69,803.79,62948.0
2025-04-01 14:00:00,803.11,803.43,797.97,802.67,53425.0,803.11,803.43,797.97,802.67,53425.0
2025-04-01 15:00:00,803.18,812.96,802.57,811.55,149848.0,803.18,812.96,802.57,811.55,149848.0
2025-04-02 09:30:00,794.68,810.7,794.68,806.92,87371.0,794.68,810.7,794.68,806.92,87371.0
2025-04-02 10:00:00,805.5,812.15,802.53,809.5,67182.0,805.5,812.15,802.53,809.5,67182.0
2025-04-02 11:00:00,809.74,819.13,807.67,817.7,148333.0,809.74,819.13,807.67,817.7,148333.0
2025-04-02 12:00:00,817.22,825.13,816.05,823.41,64410.0,817.22,825.13,816.05,823.41,64410.0
2025-04-02 13:00:00,823.87,827.16,815.1,815.66,96656.0,823.87,827.16,815.1,815.66,96656.0
2025-04-02 14:00:00,815.68,817.46,811.22,811.87,62762.0,815.68,817.46,811.22,811.87,62762.0
2025-04-02 15:00:00,812.43,825.0,812.42,823.22,189678.0,812.43,825.0,812.42,823.22,189678.0
2025-04-03 09:30:00,782.75,788.06,771.35,775.79,185094.0,782.75,788.06,771.35,775.79,185094.0
2025-04-03 10:00:00,774.46,776.71,757.25,759.9,201966.0,774.46,776.71,757.25,759.9,201966.0
2025-04-03 11:00:00,759.9,777.18,758.27,775.33,128150.0,759.9,777.18,758.27,775.33,128150.0
2025-04-03 12:00:00,775.16,787.25,774.35,782.29,78982.0,775.16,787.25,774.35,782.29,78982.0
2025-04-03 13:00:00,782.67,785.99,780.52,780.52,60388.0,782.67,785.99,780.52,780.52,60388.0
2025-04-03 14:00:00,781.31,782.46,777.99,782.36,58097.0,781.31,782.46,777.99,782.36,58097.0
2025-04-03 15:00:00,781.94,782.03,770.91,773.95,150723.0,781.94,782.03,770.91,773.95,150723.0
2025-04-04 09:30:00,756.34,758.77,728.7,739.32,218928.0,756.34,758.77,728.7,739.32,218928.0
2025-04-04 10:00:00,738.02,742.0,722.33,730.57,212504.0,738.02,742.0,722.33,730.57,212504.0
2025-04-04 11:00:00,729.8,751.0,728.66,732.81,193024.0,729.8,751.0,728.66,732.81,193024.0
2025-04-04 12:00:00,733.41,738.48,722.65,725.76,154216.0,733.41,738.48,722.65,725.76,154216.0
2025-04-04 13:00:00,726.49,733.66,721.64,733.65,96139.0,726.49,733.66,721.64,733.65,96139.0
2025-04-04 14:00:00,733.77,735.71,718.45,721.51,100322.0,733.77,735.71,718.45,721.51,100322.0
2025-04-04 15:00:00,721.69,732.13,718.74,720.82,290824.0,721.69,732.13,718.74,720.82,290824.0
2025-04-07 09:30:00,688.0,712.47,678.65,710.14,265534.0,688.0,712.47,678.65,710.14,265534.0
2025-04-07 10:00:00,709.95,758.65,706.0,725.0,358049.0,709.95,758.65,706.0,725.0,358049.0
2025-04-07 11:00:00,725.65,737.13,706.71,722.72,210602.0,725.65,737.13,706.71,722.72,210602.0
2025-04-07 12:00:00,721.87,729.1,712.61,718.26,144209.0,721.87,729.1,712.61,718.26,144209.0
2025-04-07 13:00:00,719.64,743.85,717.37,738.25,111075.0,719.64,743.85,717.37,738.25,111075.0
2025-04-07 14:00:00,738.91,741.4,727.68,729.82,154535.0,738.91,741.4,727.68,729.82,154535.0
2025-04-07 15:00:00,728.97,736.2,724.45,735.31,250199.0,728.97,736.2,724.45,735.31,250199.0
2025-04-08 09:30:00,768.01,773.5,760.33,767.43,169329.0,768.01,773.5,760.33,767.43,169329.0
2025-04-08 10:00:00,767.43,775.88,757.83,759.73,134101.0,767.43,775.88,757.83,759.73,134101.0
2025-04-08 11:00:00,759.31,762.17,752.18,756.38,91293.0,759.31,762.17,752.18,756.38,91293.0
2025-04-08 12:00:00,756.43,757.61,740.0,742.86,93152.0,756.43,757.61,740.0,742.86,93152.0
2025-04-08 13:00:00,743.37,748.52,735.11,744.0,71241.0,743.37,748.52,735.11,744.0,71241.0
2025-04-08 14:00:00,744.05,747.42,734.18,735.92,92493.0,744.05,747.42,734.18,735.92,92493.0
2025-04-08 15:00:00,735.03,736.22,713.19,728.52,213561.0,735.03,736.22,713.19,728.52,213561.0
2025-04-09 09:30:00,725.0,741.56,723.2,736.18,127430.0,725.0,741.56,723.2,736.18,127430.0
2025-04-09 10:00:00,737.02,745.18,725.44,727.7,156744.0,737.02,745.18,725.44,727.7,156744.0
2025-04-09 11:00:00,727.25,738.0,725.0,725.15,107916.0,727.25,738.0,725.0,725.15,107916.0
2025-04-09 12:00:00,725.13,737.83,723.89,736.19,101123.0,725.13,737.83,723.89,736.19,101123.0
2025-04-09 13:00:00,736.57,809.87,729.24,806.46,335913.0,736.57,809.87,729.24,806.46,335913.0
2025-04-09 14:00:00,807.98,823.6,795.13,800.83,233458.0,807.98,823.6,795.13,800.83,233458.0
2025-04-09 15:00:00,799.73,831.64,797.71,825.16,416928.0,799.73,831.64,797.71,825.16,416928.0
2025-04-10 09:30:00,807.09,809.99,789.99,793.34,93765.0,807.09,809.99,789.99,793.34,93765.0
2025-04-10 10:00:00,793.34,803.6,788.6,794.55,127953.0,793.34,803.6,788.6,794.55,127953.0
2025-04-10 11:00:00,794.55,796.06,775.01,777.36,116195.0,794.55,796.06,775.01,777.36,116195.0
2025-04-10 12:00:00,777.33,779.12,761.08,775.06,101620.0,777.33,779.12,761.08,775.06,101620.0
2025-04-10 13:00:00,776.79,788.23,764.4,786.25,92516.0,776.79,788.23,764.4,786.25,92516.0
2025-04-10 14:00:00,786.25,791.56,775.88,784.83,86814.0,786.25,791.56,775.88,784.83,86814.0
2025-04-10 15:00:00,784.79,791.84,772.02,783.44,234003.0,784.79,791.84,772.02,783.44,234003.0
2025-04-11 09:30:00,771.31,775.27,755.0,765.8,203326.0,771.31,775.27,755.0,765.8,203326.0
2025-04-11 10:00:00,763.57,769.5,756.0,764.72,119344.0,763.57,769.5,756.0,764.72,119344.0
2025-04-11 11:00:00,764.57,773.27,759.55,772.04,211027.0,764.57,773.27,759.55,772.04,211027.0
2025-04-11 12:00:00,771.73,774.49,765.1,772.41,132563.0,771.73,774.49,765.1,772.41,132563.0
2025-04-11 13:00:00,772.41,780.26,766.01,779.38,110031.0,772.41,780.26,766.01,779.38,110031.0
2025-04-11 14:00:00,777.5,780.6,774.42,775.15,111837.0,777.5,780.6,774.42,775.15,111837.0
2025-04-11 15:00:00,776.74,786.88,775.4,785.42,167008.0,776.74,786.88,775.4,785.42,167008.0
2025-04-14 09:30:00,802.22,812.13,788.36,792.85,134621.0,802.22,812.13,788.36,792.85,134621.0
2025-04-14 10:00:00,794.54,803.3,791.15,801.13,120951.0,794.54,803.3,791.15,801.13,120951.0
2025-04-14 11:00:00,801.19,801.67,786.8,790.2,118688.0,801.19,801.67,786.8,790.2,118688.0
2025-04-14 12:00:00,790.0,796.37,789.22,791.0,141417.0,790.0,796.37,789.22,791.0,141417.0
2025-04-14 13:00:00,791.0,799.89,790.31,798.64,64660.0,791.0,799.89,790.31,798.64,64660.0
2025-04-14 14:00:00,798.64,805.2,798.64,802.23,118988.0,798.64,805.2,798.64,802.23,118988.0
2025-04-14 15:00:00,802.14,806.42,799.73,799.86,165491.0,802.14,806.42,799.73,799.86,165491.0
2025-04-15 09:30:00,800.96,813.34,799.21,813.34,78540.0,800.96,813.34,799.21,813.34,78540.0
2025-04-15 10:00:00,811.74,819.9,808.36,817.7,137979.0,811.74,819.9,808.36,817.7,137979.0
2025-04-15 11:00:00,818.41,819.7,813.52,818.61,69831.0,818.41,819.7,813.52,818.61,69831.0
2025-04-15 12:00:00,818.84,824.9,818.5,821.8,107234.0,818.84,824.9,818.5,821.8,107234.0
2025-04-15 13:00:00,821.13,822.47,815.64,819.81,108806.0,821.13,822.47,815.64,819.81,108806.0
2025-04-15 14:00:00,819.5,820.0,814.55,818.74,70587.0,819.5,820.0,814.55,818.74,70587.0
2025-04-15 15:00:00,818.61,820.86,816.17,816.32,153482.0,818.61,820.86,816.17,816.32,153482.0
2025-04-16 09:30:00,804.61,813.37,804.61,810.95,59598.0,804.61,813.37,804.61,810.95,59598.0
2025-04-16 10:00:00,810.95,818.84,810.23,818.3,88601.0,810.95,818.84,810.23,818.3,88601.0
2025-04-16 11:00:00,818.83,821.17,812.92,813.31,82726.0,818.83,821.17,812.92,813.31,82726.0
2025-04-16 12:00:00,813.81,814.96,810.13,811.03,38415.0,813.81,814.96,810.13,811.03,38415.0
2025-04-16 13:00:00,810.26,812.47,802.63,803.06,57632.0,810.26,812.47,802.63,803.06,57632.0
2025-04-16 14:00:00,803.06,807.92,798.97,799.46,87059.0,803.06,807.92,798.97,799.46,87059.0
2025-04-16 15:00:00,799.46,801.54,790.73,797.3,358575.0,799.46,801.54,790.73,797.3,358575.0
2025-04-17 09:30:00,800.06,800.06,780.26,783.85,107630.0,800.06,800.06,780.26,783.85,107630.0
2025-04-17 10:00:00,783.85,787.08,773.62,780.64,144601.0,783.85,787.08,773.62,780.64,144601.0
2025-04-17 11:00:00,781.22,787.38,779.62,781.98,73107.0,781.22,787.38,779.62,781.98,73107.0
2025-04-17 12:00:00,782.67,788.43,779.3,786.04,58974.0,782.67,788.43,779.3,786.04,58974.0
2025-04-17 13:00:00,786.07,787.03,773.24,773.73,92441.0,786.07,787.03,773.24,773.73,92441.0
2025-04-17 14:00:00,773.7,779.5,772.41,773.61,99478.0,773.7,779.5,772.41,773.61,99478.0
2025-04-17 15:00:00,774.0,775.68,769.02,771.94,145784.0,774.0,775.68,769.02,771.94,145784.0
2025-04-21 09:30:00,759.36,765.55,754.91,756.27,77230.0,759.36,765.55,754.91,756.27,77230.0
2025-04-21 10:00:00,756.27,756.27,743.59,747.31,92294.0,756.27,756.27,743.59,747.31,92294.0
2025-04-21 11:00:00,748.0,752.12,745.0,746.24,71486.0,748.0,752.12,745.0,746.24,71486.0
2025-04-21 12:00:00,745.97,751.05,745.83,747.04,96342.0,745.97,751.05,745.83,747.04,96342.0
2025-04-21 13:00:00,747.71,748.27,744.3,746.3,59675.0,747.71,748.27,744.3,746.3,59675.0
2025-04-21 14:00:00,746.27,746.5,742.41,742.86,46830.0,746.27,746.5,742.41,742.86,46830.0
2025-04-21 15:00:00,742.86,757.5,742.86,756.4,144046.0,742.86,757.5,742.86,756.4,144046.0
2025-04-22 09:30:00,762.8,765.05,752.44,761.59,163728.0,762.8,765.05,752.44,761.59,163728.0
2025-04-22 10:00:00,761.59,766.02,760.36,765.27,87526.0,761.59,766.02,760.36,765.27,87526.0
2025-04-22 11:00:00,765.17,768.85,762.91,768.46,72832.0,765.17,768.85,762.91,768.46,72832.0
2025-04-22 12:00:00,769.26,776.63,769.26,771.25,44861.0,769.26,776.63,769.26,771.25,44861.0
2025-04-22 13:00:00,771.6,772.75,758.43,760.53,97711.0,771.6,772.75,758.43,760.53,97711.0
2025-04-22 14:00:00,760.37,766.24,760.18,765.93,63378.0,760.37,766.24,760.18,765.93,63378.0
2025-04-22 15:00:00,765.87,767.33,762.64,767.12,125292.0,765.87,767.33,762.64,767.12,125292.0
2025-04-23 09:30:00,821.04,833.0,816.55,821.56,238811.0,821.04,833.0,816.55,821.56,238811.0
2025-04-23 10:00:00,821.79,833.97,818.59,827.64,315010.0,821.79,833.97,818.59,827.64,315010.0
2025-04-23 11:00:00,827.85,829.01,810.0,814.79,119689.0,827.85,829.01,810.0,814.79,119689.0
2025-04-23 12:00:00,814.79,817.33,807.0,815.35,119000.0,814.79,817.33,807.0,815.35,119000.0
2025-04-23 13:00:00,815.34,818.99,812.6,816.92,90273.0,815.34,818.99,812.6,816.92,90273.0
2025-04-23 14:00:00,817.23,819.27,814.08,815.28,75388.0,817.23,819.27,814.08,815.28,75388.0
2025-04-23 15:00:00,815.12,817.72,808.0,814.08,265415.0,815.12,817.72,808.0,814.08,265415.0
2025-04-24 09:30:00,900.31,942.74,898.33,931.84,928268.0,900.31,942.74,898.33,931.84,928268.0
2025-04-24 10:00:00,932.54,939.65,921.69,922.52,476015.0,932.54,939.65,921.69,922.52,476015.0
2025-04-24 11:00:00,922.0,937.51,921.77,932.67,419830.0,922.0,937.51,921.77,932.67,419830.0
2025-04-24 12:00:00,932.78,940.11,932.37,936.77,188417.0,932.78,940.11,932.37,936.77,188417.0
2025-04-24 13:00:00,936.51,939.35,931.25,935.25,148305.0,936.51,939.35,931.25,935.25,148305.0
2025-04-24 14:00:00,935.02,943.98,930.0,941.46,209700.0,935.02,943.98,930.0,941.46,209700.0
2025-04-24 15:00:00,941.77,941.99,931.04,938.39,450188.0,941.77,941.99,931.04,938.39,450188.0
2025-04-25 09:30:00,944.0,960.0,929.45,930.2,225386.0,944.0,960.0,929.45,930.2,225386.0
2025-04-25 10:00:00,929.75,947.28,929.17,943.53,240000.0,929.75,947.28,929.17,943.53,240000.0
2025-04-25 11:00:00,943.75,955.72,940.62,954.43,286715.0,943.75,955.72,940.62,954.43,286715.0
2025-04-25 12:00:00,953.86,955.96,950.01,955.0,110433.0,953.86,955.96,950.01,955.0,110433.0
2025-04-25 13:00:00,955.49,955.49,943.97,946.16,120476.0,955.49,955.49,943.97,946.16,120476.0
2025-04-25 14:00:00,946.73,951.17,943.79,945.07,80330.0,946.73,951.17,943.79,945.07,80330.0
2025-04-25 15:00:00,945.04,947.81,941.87,945.39,204869.0,945.04,947.81,941.87,945.39,204869.0
2025-04-28 09:30:00,959.85,961.03,944.59,951.19,153566.0,959.85,961.03,944.59,951.19,153566.0
2025-04-28 10:00:00,951.57,955.6,942.8,942.8,198433.0,951.57,955.6,942.8,942.8,198433.0
2025-04-28 11:00:00,942.83,945.33,933.15,935.11,94948.0,942.83,945.33,933.15,935.11,94948.0
2025-04-28 12:00:00,933.75,935.22,929.0,930.41,113226.0,933.75,935.22,929.0,930.41,113226.0
2025-04-28 13:00:00,930.41,931.45,927.13,929.54,76097.0,930.41,931.45,927.13,929.54,76097.0
2025-04-28 14:00:00,929.54,937.35,927.27,936.9,106795.0,929.54,937.35,927.27,936.9,106795.0
2025-04-28 15:00:00,935.98,941.27,935.33,938.27,166707.0,935.98,941.27,935.33,938.27,166707.0
2025-04-29 09:30:00,940.0,942.0,931.17,932.86,68858.0,940.0,942.0,931.17,932.86,68858.0
2025-04-29 10:00:00,933.63,941.03,930.55,941.02,95327.0,933.63,941.03,930.55,941.02,95327.0
2025-04-29 11:00:00,941.56,943.4,937.0,940.32,54893.0,941.56,943.4,937.0,940.32,54893.0
2025-04-29 12:00:00,940.01,943.0,934.83,936.72,47248.0,940.01,943.0,934.83,936.72,47248.0
2025-04-29 13:00:00,936.23,941.52,934.42,940.05,46150.0,936.23,941.52,934.42,940.05,46150.0
2025-04-29 14:00:00,940.59,941.61,937.8,940.01,49832.0,940.59,941.61,937.8,940.01,49832.0
2025-04-29 15:00:00,940.01,947.23,940.01,942.48,114282.0,940.01,947.23,940.01,942.48,114282.0
2025-04-30 09:30:00,930.56,933.63,920.4,929.76,81264.0,930.56,933.63,920.4,929.76,81264.0
2025-04-30 10:00:00,930.2,939.59,928.07,937.01,77970.0,930.2,939.59,928.07,937.01,77970.0
2025-04-30 11:00:00,938.3,947.93,937.1,947.26,60983.0,938.3,947.93,937.1,947.26,60983.0
2025-04-30 12:00:00,947.29,947.6,940.43,945.65,36323.0,947.29,947.6,940.43,945.65,36323.0
2025-04-30 13:00:00,945.66,950.57,942.44,949.0,82332.0,945.66,950.57,942.44,949.0,82332.0
2025-04-30 14:00:00,948.86,951.5,943.07,945.48,44039.0,948.86,951.5,943.07,945.48,44039.0
2025-04-30 15:00:00,945.51,957.66,943.25,954.47,113330.0,945.51,957.66,943.25,954.47,113330.0
2025-05-01 09:30:00,971.74,978.62,960.5,964.24,137577.0,971.74,978.62,960.5,964.24,137577.0
2025-05-01 10:00:00,967.21,972.79,964.59,972.79,78700.0,967.21,972.79,964.59,972.79,78700.0
2025-05-01 11:00:00,972.24,975.25,968.83,970.79,86373.0,972.24,975.25,968.83,970.79,86373.0
2025-05-01 12:00:00,971.18,972.67,965.48,968.64,41048.0,971.18,972.67,965.48,968.64,41048.0
2025-05-01 13:00:00,968.25,970.29,965.3,968.32,49692.0,968.25,970.29,965.3,968.32,49692.0
2025-05-01 14:00:00,968.55,971.71,966.88,970.03,48751.0,968.55,971.71,966.88,970.03,48751.0
2025-05-01 15:00:00,970.22,971.18,957.52,957.94,156387.0,970.22,971.18,957.52,957.94,156387.0
2025-05-02 09:30:00,978.92,985.3,973.27,982.84,112731.0,978.92,985.3,973.27,982.84,112731.0
2025-05-02 10:00:00,981.57,985.5,969.06,972.45,76979.0,981.57,985.5,969.06,972.45,76979.0
2025-05-02 11:00:00,973.15,978.54,970.24,977.6,72313.0,973.15,978.54,970.24,977.6,72313.0
2025-05-02 12:00:00,977.6,984.44,976.86,982.97,52640.0,977.6,984.44,976.86,982.97,52640.0
2025-05-02 13:00:00,982.6,982.6,975.48,978.98,33740.0,982.6,982.6,975.48,978.98,33740.0
2025-05-02 14:00:00,978.98,981.09,976.49,978.08,59786.0,978.98,981.09,976.49,978.08,59786.0
2025-05-02 15:00:00,977.77,981.04,976.3,977.04,154321.0,977.77,981.04,976.3,977.04,154321.0
2025-05-05 09:30:00,973.0,991.97,971.34,990.24,82884.0,973.0,991.97,971.34,990.24,82884.0
2025-05-05 10:00:00,989.82,992.0,981.59,986.01,56461.0,989.82,992.0,981.59,986.01,56461.0
2025-05-05 11:00:00,985.85,987.49,980.99,983.04,25253.0,985.85,987.49,980.99,983.04,25253.0
2025-05-05 12:00:00,984.04,986.99,982.25,984.37,23940.0,984.04,986.99,982.25,984.37,23940.0
2025-05-05 13:00:00,984.04,986.81,982.82,985.56,23048.0,984.04,986.81,982.82,985.56,23048.0
2025-05-05 14:00:00,985.43,986.9,983.3,983.82,32800.0,985.43,986.9,983.3,983.82,32800.0
2025-05-05 15:00:00,983.76,984.4,977.72,978.49,94876.0,983.76,984.4,977.72,978.49,94876.0
2025-05-06 09:30:00,969.04,975.0,964.18,966.49,78944.0,969.04,975.0,964.18,966.49,78944.0
2025-05-06 10:00:00,965.55,976.9,964.3,971.57,35777.0,965.55,976.9,964.3,971.57,35777.0
2025-05-06 11:00:00,972.41,976.9,970.5,971.92,32113.0,972.41,976.9,970.5,971.92,32113.0
2025-05-06 12:00:00,972.51,978.68,968.7,969.0,30813.0,972.51,978.68,968.7,969.0,30813.0
2025-05-06 13:00:00,969.07,971.01,967.02,968.57,22296.0,969.07,971.01,967.02,968.57,22296.0
2025-05-06 14:00:00,969.27,973.93,968.2,973.45,30499.0,969.27,973.93,968.2,973.45,30499.0
2025-05-06 15:00:00,973.45,974.07,965.29,965.34,104725.0,973.45,974.07,965.29,965.34,104725.0
2025-05-07 09:30:00,971.22,975.07,967.29,974.99,51541.0,971.22,975.07,967.29,974.99,51541.0
2025-05-07 10:00:00,974.7,981.99,969.12,972.18,85682.0,974.7,981.99,969.12,972.18,85682.0
2025-05-07 11:00:00,972.9,978.96,970.59,976.06,39231.0,972.9,978.96,970.59,976.06,39231.0
2025-05-07 12:00:00,976.74,984.0,976.74,983.25,48239.0,976.74,984.0,976.74,983.25,48239.0
2025-05-07 13:00:00,983.08,984.77,979.46,980.44,39738.0,983.08,984.77,979.46,980.44,39738.0
2025-05-07 14:00:00,981.01,981.94,972.04,980.14,65021.0,981.01,981.94,972.04,980.14,65021.0
2025-05-07 15:00:00,980.37,987.31,974.68,982.45,172164.0,980.37,987.31,974.68,982.45,172164.0
2025-05-08 09:30:00,985.0,992.0,980.12,988.18,70663.0,985.0,992.0,980.12,988.18,70663.0
2025-05-08 10:00:00,987.67,990.14,972.8,973.99,66275.0,987.67,990.14,972.8,973.99,66275.0
2025-05-08 11:00:00,973.3,984.19,973.0,977.85,43713.0,973.3,984.19,973.0,977.85,43713.0
2025-05-08 12:00:00,978.69,983.68,975.24,982.98,36539.0,978.69,983.68,975.24,982.98,36539.0
2025-05-08 13:00:00,983.39,983.39,979.46,980.28,36997.0,983.39,983.39,979.46,980.28,36997.0
2025-05-08 14:00:00,980.12,984.07,979.95,983.07,45346.0,980.12,984.07,979.95,983.07,45346.0
2025-05-08 15:00:00,981.57,985.89,974.5,975.29,103759.0,981.57,985.89,974.5,975.29,103759.0
2025-05-09 09:30:00,980.0,986.78,976.53,981.36,47019.0,980.0,986.78,976.53,981.36,47019.0
2025-05-09 10:00:00,981.36,985.05,971.62,981.09,89608.0,981.36,985.05,971.62,981.09,89608.0
2025-05-09 11:00:00,980.22,982.29,977.99,982.29,31694.0,980.22,982.29,977.99,982.29,31694.0
2025-05-09 12:00:00,981.86,981.98,977.0,978.55,19739.0,981.86,981.98,977.0,978.55,19739.0
2025-05-09 13:00:00,978.91,981.74,977.62,981.08,26241.0,978.91,981.74,977.62,981.08,26241.0
2025-05-09 14:00:00,981.08,981.7,977.14,979.49,21862.0,981.08,981.7,977.14,979.49,21862.0
2025-05-09 15:00:00,979.69,981.81,978.68,980.25,50287.0,979.69,981.81,978.68,980.25,50287.0
2025-05-12 09:30:00,1008.52,1014.89,995.67,1003.0,120763.0,1008.52,1014.89,995.67,1003.0,120763.0
2025-05-12 10:00:00,1005.0,1014.57,1001.23,1007.03,71199.0,1005.0,1014.57,1001.23,1007.03,71199.0
2025-05-12 11:00:00,1007.0,1011.0,1004.83,1008.3,40869.0,1007.0,1011.0,1004.83,1008.3,40869.0
2025-05-12 12:00:00,1008.04,1011.7,1006.47,1011.26,25810.0,1008.04,1011.7,1006.47,1011.26,25810.0
2025-05-12 13:00:00,1011.58,1014.89,1011.29,1012.92,41843.0,1011.58,1014.89,1011.29,1012.92,41843.0
2025-05-12 14:00:00,1012.83,1016.15,1012.62,1015.83,39082.0,1012.83,1016.15,1012.62,1015.83,39082.0
2025-05-12 15:00:00,1015.83,1017.0,1011.22,1015.38,107881.0,1015.83,1017.0,1011.22,1015.38,107881.0
2025-05-13 09:30:00,1023.0,1031.0,1017.0,1030.45,99591.0,1023.0,1031.0,1017.0,1030.45,99591.0
2025-05-13 10:00:00,1030.91,1036.0,1027.05,1031.01,76386.0,1030.91,1036.0,1027.05,1031.01,76386.0
2025-05-13 11:00:00,1030.98,1036.7,1030.02,1034.67,53024.0,1030.98,1036.7,1030.02,1034.67,53024.0
2025-05-13 12:00:00,1034.1,1037.94,1033.7,1035.56,37310.0,1034.1,1037.94,1033.7,1035.56,37310.0
2025-05-13 13:00:00,1035.18,1036.15,1032.13,1032.9,30345.0,1035.18,1036.15,1032.13,1032.9,30345.0
2025-05-13 14:00:00,1032.31,1034.53,1030.34,1034.53,32607.0,1032.31,1034.53,1030.34,1034.53,32607.0
2025-05-13 15:00:00,1034.28,1039.98,1033.43,1037.43,104104.0,1034.28,1039.98,1033.43,1037.43,104104.0
2025-05-14 09:30:00,1037.0,1046.0,1032.24,1037.37,65515.0,1037.0,1046.0,1032.24,1037.37,65515.0
2025-05-14 10:00:00,1036.75,1041.32,1033.62,1037.27,59106.0,1036.75,1041.32,1033.62,1037.27,59106.0
2025-05-14 11:00:00,1037.27,1037.48,1032.48,1035.06,224816.0,1037.27,1037.48,1032.48,1035.06,224816.0
2025-05-14 12:00:00,1035.85,1036.0,1032.08,1032.42,28282.0,1035.85,1036.0,1032.08,1032.42,28282.0
2025-05-14 13:00:00,1032.0,1032.05,1026.65,1031.07,20908.0,1032.0,1032.05,1026.65,1031.07,20908.0
2025-05-14 14:00:00,1031.04,1031.65,1028.64,1029.79,25065.0,1031.04,1031.65,1028.64,1029.79,25065.0
2025-05-14 15:00:00,1029.92,1031.14,1027.02,1027.02,84008.0,1029.92,1031.14,1027.02,1027.02,84008.0
2025-05-15 09:30:00,1034.42,1034.46,1021.96,1028.8,63435.0,1034.42,1034.46,1021.96,1028.8,63435.0
2025-05-15 10:00:00,1030.32,1033.69,1027.56,1031.44,52799.0,1030.32,1033.69,1027.56,1031.44,52799.0
2025-05-15 11:00:00,1031.19,1035.72,1030.16,1035.25,24808.0,1031.19,1035.72,1030.16,1035.25,24808.0
2025-05-15 12:00:00,1034.99,1038.86,1033.89,1037.25,22648.0,1034.99,1038.86,1033.89,1037.25,22648.0
2025-05-15 13:00:00,1037.47,1040.65,1036.77,1036.77,29382.0,1037.47,1040.65,1036.77,1036.77,29382.0
2025-05-15 14:00:00,1036.7,1038.07,1033.97,1037.91,22804.0,1036.7,1038.07,1033.97,1037.91,22804.0
2025-05-15 15:00:00,1037.55,1039.11,1033.53,1035.42,68104.0,1037.55,1039.11,1033.53,1035.42,68104.0
2025-05-16 09:30:00,1038.39,1040.77,1033.52,1037.17,91297.0,1038.39,1040.77,1033.52,1037.17,91297.0
2025-05-16 10:00:00,1036.43,1043.74,1036.05,1038.02,72165.0,1036.43,1043.74,1036.05,1038.02,72165.0
2025-05-16 11:00:00,1038.79,1039.67,1033.12,1034.64,41930.0,1038.79,1039.67,1033.12,1034.64,41930.0
2025-05-16 12:00:00,1035.72,1038.81,1035.63,1037.96,24587.0,1035.72,1038.81,1035.63,1037.96,24587.0
2025-05-16 13:00:00,1037.97,1041.18,1037.27,1040.07,29765.0,1037.97,1041.18,1037.27,1040.07,29765.0
2025-05-16 14:00:00,1040.43,1042.81,1039.41,1041.89,24990.0,1040.43,1042.81,1039.41,1041.89,24990.0
2025-05-16 15:00:00,1042.08,1042.86,1040.0,1040.66,64038.0,1042.08,1042.86,1040.0,1040.66,64038.0
2025-05-19 09:30:00,1028.94,1034.69,1028.94,1031.02,74281.0,1028.94,1034.69,1028.94,1031.02,74281.0
2025-05-19 10:00:00,1031.46,1032.27,1016.05,1019.54,93298.0,1031.46,1032.27,1016.05,1019.54,93298.0
2025-05-19 11:00:00,1019.27,1024.61,1017.83,1021.56,92718.0,1019.27,1024.61,1017.83,1021.56,92718.0
2025-05-19 12:00:00,1021.6,1024.52,1019.75,1024.33,107361.0,1021.6,1024.52,1019.75,1024.33,107361.0
2025-05-19 13:00:00,1024.01,1029.99,1023.95,1026.2,111658.0,1024.01,1029.99,1023.95,1026.2,111658.0
2025-05-19 14:00:00,1026.35,1028.2,1024.0,1025.7,51206.0,1026.35,1028.2,1024.0,1025.7,51206.0
2025-05-19 15:00:00,1026.49,1028.05,1024.81,1025.91,107981.0,1026.49,1028.05,1024.81,1025.91,107981.0
2025-05-20 09:30:00,1015.0,1021.43,1013.31,1017.54,66409.0,1015.0,1021.43,1013.31,1017.54,66409.0
2025-05-20 10:00:00,1017.47,1021.26,1013.92,1018.91,51110.0,1017.47,1021.26,1013.92,1018.91,51110.0
2025-05-20 11:00:00,1018.21,1022.99,1017.88,1020.25,33491.0,1018.21,1022.99,1017.88,1020.25,33491.0
2025-05-20 12:00:00,1020.3,1024.66,1018.0,1023.81,43934.0,1020.3,1024.66,1018.0,1023.81,43934.0
2025-05-20 13:00:00,1023.75,1024.06,1018.42,1019.4,53338.0,1023.75,1024.06,1018.42,1019.4,53338.0
2025-05-20 14:00:00,1019.14,1020.07,1016.67,1018.44,39066.0,1019.14,1020.07,1016.67,1018.44,39066.0
2025-05-20 15:00:00,1018.44,1021.93,1016.17,1021.89,81221.0,1018.44,1021.93,1016.17,1021.89,81221.0
2025-05-21 09:30:00,1008.9,1020.34,1005.58,1017.72,60372.0,1008.9,1020.34,1005.58,1017.72,60372.0
2025-05-21 10:00:00,1018.17,1020.0,1014.91,1020.0,53930.0,1018.17,1020.0,1014.91,1020.0,53930.0
2025-05-21 11:00:00,1020.0,1023.95,1018.43,1022.68,26673.0,1020.0,1023.95,1018.43,1022.68,26673.0
2025-05-21 12:00:00,1022.86,1030.74,1022.55,1028.79,59911.0,1022.86,1030.74,1022.55,1028.79,59911.0
2025-05-21 13:00:00,1028.51,1030.74,1017.14,1024.71,51134.0,1028.51,1030.74,1017.14,1024.71,51134.0
2025-05-21 14:00:00,1025.17,1025.17,1017.89,1018.44,72020.0,1025.17,1025.17,1017.89,1018.44,72020.0
2025-05-21 15:00:00,1018.45,1020.47,1010.45,1014.87,117013.0,1018.45,1020.47,1010.45,1014.87,117013.0
2025-05-22 09:30:00,1014.76,1026.0,1011.79,1025.6,40695.0,1014.76,1026.0,1011.79,1025.6,40695.0
2025-05-22 10:00:00,1025.6,1027.49,1017.31,1020.12,37711.0,1025.6,1027.49,1017.31,1020.12,37711.0
2025-05-22 11:00:00,1020.12,1024.8,1019.39,1020.75,47450.0,1020.12,1024.8,1019.39,1020.75,47450.0
2025-05-22 12:00:00,1020.8,1023.26,1015.16,1016.39,24773.0,1020.8,1023.26,1015.16,1016.39,24773.0
2025-05-22 13:00:00,1016.37,1021.0,1016.11,1020.28,23351.0,1016.37,1021.0,1016.11,1020.28,23351.0
2025-05-22 14:00:00,1020.5,1022.18,1018.8,1020.61,34587.0,1020.5,1022.18,1018.8,1020.61,34587.0
2025-05-22 15:00:00,1020.5,1024.0,1015.05,1015.65,64617.0,1020.5,1024.0,1015.05,1015.65,64617.0
2025-05-23 09:30:00,1000.0,1007.5,994.59,1003.45,65955.0,1000.0,1007.5,994.59,1003.45,65955.0
2025-05-23 10:00:00,1003.43,1010.0,1003.43,1005.33,48493.0,1003.43,1010.0,1003.43,1005.33,48493.0
2025-05-23 11:00:00,1006.37,1010.46,1004.87,1006.14,34161.0,1006.37,1010.46,1004.87,1006.14,34161.0
2025-05-23 12:00:00,1006.67,1009.33,1004.96,1007.16,28208.0,1006.67,1009.33,1004.96,1007.16,28208.0
2025-05-23 13:00:00,1007.57,1013.69,1007.32,1012.59,28775.0,1007.57,1013.69,1007.32,1012.59,28775.0
2025-05-23 14:00:00,1012.93,1014.29,1009.0,1009.75,41613.0,1012.93,1014.29,1009.0,1009.75,41613.0
2025-05-23 15:00:00,1009.7,1012.0,1003.66,1003.66,84674.0,1009.7,1012.0,1003.66,1003.66,84674.0
2025-05-27 09:30:00,1013.61,1021.96,1012.98,1021.28,55800.0,1013.61,1021.96,1012.98,1021.28,55800.0
2025-05-27 10:00:00,1021.52,1026.97,1021.51,1022.55,39252.0,1021.52,1026.97,1021.51,1022.55,39252.0
2025-05-27 11:00:00,1022.98,1024.33,1019.64,1023.96,33167.0,1022.98,1024.33,1019.64,1023.96,33167.0
2025-05-27 12:00:00,1024.41,1028.39,1022.85,1027.85,31858.0,1024.41,1028.39,1022.85,1027.85,31858.0
2025-05-27 13:00:00,1027.63,1029.83,1027.07,1027.56,26842.0,1027.63,1029.83,1027.07,1027.56,26842.0
2025-05-27 14:00:00,1027.93,1028.79,1026.76,1027.57,32998.0,1027.93,1028.79,1026.76,1027.57,32998.0
2025-05-27 15:00:00,1027.51,1027.99,1023.01,1027.97,104790.0,1027.51,1027.99,1023.01,1027.97,104790.0
2025-05-28 09:30:00,1027.39,1037.67,1027.39,1028.09,49452.0,1027.39,1037.67,1027.39,1028.09,49452.0
2025-05-28 10:00:00,1027.97,1030.07,1023.43,1024.92,35722.0,1027.97,1030.07,1023.43,1024.92,35722.0
2025-05-28 11:00:00,1025.27,1027.9,1022.0,1023.23,32961.0,1025.27,1027.9,1022.0,1023.23,32961.0
2025-05-28 12:00:00,1023.65,1027.51,1022.07,1023.23,14478.0,1023.65,1027.51,1022.07,1023.23,14478.0
2025-05-28 13:00:00,1023.65,1026.78,1023.54,1024.3,24460.0,1023.65,1026.78,1023.54,1024.3,24460.0
2025-05-28 14:00:00,1024.59,1028.45,1022.0,1025.76,28057.0,1024.59,1028.45,1022.0,1025.76,28057.0
2025-05-28 15:00:00,1025.32,1027.07,1018.17,1021.3,77977.0,1025.32,1027.07,1018.17,1021.3,77977.0
2025-05-29 09:30:00,1023.17,1024.59,1014.16,1018.83,40621.0,1023.17,1024.59,1014.16,1018.83,40621.0
2025-05-29 10:00:00,1018.83,1018.83,1004.7,1016.0,38333.0,1018.83,1018.83,1004.7,1016.0,38333.0
2025-05-29 11:00:00,1016.45,1017.48,1008.15,1009.41,24529.0,1016.45,1017.48,1008.15,1009.41,24529.0
2025-05-29 12:00:00,1008.76,1018.16,1007.51,1017.83,15807.0,1008.76,1018.16,1007.51,1017.83,15807.0
2025-05-29 13:00:00,1018.34,1019.39,1014.93,1014.99,17541.0,1018.34,1019.39,1014.93,1014.99,17541.0
2025-05-29 14:00:00,1014.74,1016.94,1013.03,1014.82,21224.0,1014.74,1016.94,1013.03,1014.82,21224.0
2025-05-29 15:00:00,1014.65,1016.0,1013.43,1015.29,39089.0,1014.65,1016.0,1013.43,1015.29,39089.0
2025-05-30 09:30:00,1020.0,1020.0,1006.0,1006.27,49040.0,1020.0,1020.0,1006.0,1006.27,49040.0
2025-05-30 10:00:00,1007.58,1013.5,1007.5,1010.5,45989.0,1007.58,1013.5,1007.5,1010.5,45989.0
2025-05-30 11:00:00,1011.71,1015.36,1009.34,1012.91,36426.0,1011.71,1015.36,1009.34,1012.91,36426.0
2025-05-30 12:00:00,1012.86,1014.13,1002.59,1005.55,36859.0,1012.86,1014.13,1002.59,1005.55,36859.0
2025-05-30 13:00:00,1005.55,1010.34,1005.55,1009.39,21958.0,1005.55,1010.34,1005.55,1009.39,21958.0
2025-05-30 14:00:00,1008.75,1014.99,1008.18,1014.72,33411.0,1008.75,1014.99,1008.18,1014.72,33411.0
2025-05-30 15:00:00,1014.01,1018.81,1011.08,1011.1,194218.0,1014.01,1018.81,1011.08,1011.1,194218.0
2025-06-02 09:30:00,1009.14,1017.95,1002.89,1003.22,39565.0,1009.14,1017.95,1002.89,1003.22,39565.0
2025-06-02 10:00:00,1003.22,1008.82,1000.3,1008.29,42793.0,1003.22,1008.82,1000.3,1008.29,42793.0
2025-06-02 11:00:00,1008.56,1012.04,1008.34,1010.57,27930.0,1008.56,1012.04,1008.34,1010.57,27930.0
2025-06-02 12:00:00,1011.33,1012.22,1008.43,1011.51,17248.0,1011.33,1012.22,1008.43,1011.51,17248.0
2025-06-02 13:00:00,1012.22,1014.55,1011.23,1012.67,12522.0,1012.22,1014.55,1011.23,1012.67,12522.0
2025-06-02 14:00:00,1012.15,1015.0,1011.27,1013.53,18279.0,1012.15,1015.0,1011.27,1013.53,18279.0
2025-06-02 15:00:00,1013.68,1013.91,1009.96,1012.1,58410.0,1013.68,1013.91,1009.96,1012.1,58410.0
2025-06-03 09:30:00,1011.82,1016.25,1008.41,1008.99,42466.0,1011.82,1016.25,1008.41,1008.99,42466.0
2025-06-03 10:00:00,1010.68,1010.68,1005.5,1009.98,52743.0,1010.68,1010.68,1005.5,1009.98,52743.0
2025-06-03 11:00:00,1010.45,1013.56,1009.01,1010.42,38223.0,1010.45,1013.56,1009.01,1010.42,38223.0
2025-06-03 12:00:00,1010.64,1013.81,1009.21,1012.15,25581.0,1010.64,1013.81,1009.21,1012.15,25581.0
2025-06-03 13:00:00,1011.35,1012.63,1009.93,1010.76,12401.0,1011.35,1012.63,1009.93,1010.76,12401.0
2025-06-03 14:00:00,1010.95,1011.33,1007.28,1011.17,22002.0,1010.95,1011.33,1007.28,1011.17,22002.0
2025-06-03 15:00:00,1011.18,1012.38,1006.94,1011.03,79952.0,1011.18,1012.38,1006.94,1011.03,79952.0
2025-06-04 09:30:00,1011.56,1012.79,1002.96,1006.84,39383.0,1011.56,1012.79,1002.96,1006.84,39383.0
2025-06-04 10:00:00,1006.3,1017.55,1004.87,1012.93,29548.0,1006.3,1017.55,1004.87,1012.93,29548.0
2025-06-04 11:00:00,1012.8,1015.48,1010.8,1013.29,21496.0,1012.8,1015.48,1010.8,1013.29,21496.0
2025-06-04 12:00:00,1013.49,1013.49,1009.05,1012.47,9373.0,1013.49,1013.49,1009.05,1012.47,9373.0
2025-06-04 13:00:00,1012.48,1014.89,1012.03,1014.25,12578.0,1012.48,1014.89,1012.03,1014.25,12578.0
2025-06-04 14:00:00,1014.25,1017.09,1014.08,1016.33,22352.0,1014.25,1017.09,1014.08,1016.33,22352.0
2025-06-04 15:00:00,1016.61,1016.79,1011.42,1012.81,36423.0,1016.61,1016.79,1011.42,1012.81,36423.0
2025-06-05 09:30:00,1027.31,1027.31,1014.42,1018.92,25018.0,1027.31,1027.31,1014.42,1018.92,25018.0
2025-06-05 10:00:00,1018.32,1025.0,1018.32,1024.71,18849.0,1018.32,1025.0,1018.32,1024.71,18849.0
2025-06-05 11:00:00,1024.65,1031.0,1022.93,1031.0,37644.0,1024.65,1031.0,1022.93,1031.0,37644.0
2025-06-05 12:00:00,1031.27,1031.44,1018.36,1018.92,32458.0,1031.27,1031.44,1018.36,1018.92,32458.0
2025-06-05 13:00:00,1018.12,1024.79,1017.38,1022.71,31345.0,1018.12,1024.79,1017.38,1022.71,31345.0
2025-06-05 14:00:00,1022.31,1023.7,1018.65,1022.02,28704.0,1022.31,1023.7,1018.65,1022.02,28704.0
2025-06-05 15:00:00,1022.29,1022.29,1014.17,1017.6,61542.0,1022.29,1022.29,1014.17,1017.6,61542.0
2025-06-06 09:30:00,1026.23,1028.5,1016.34,1022.62,52412.0,1026.23,1028.5,1016.34,1022.62,52412.0
2025-06-06 10:00:00,1023.0,1030.0,1021.05,1029.54,37209.0,1023.0,1030.0,1021.05,1029.54,37209.0
2025-06-06 11:00:00,1029.73,1031.91,1026.92,1030.18,26942.0,1029.73,1031.91,1026.92,1030.18,26942.0
2025-06-06 12:00:00,1030.88,1031.42,1026.67,1028.09,18246.0,1030.88,1031.42,1026.67,1028.09,18246.0
2025-06-06 13:00:00,1028.65,1031.22,1026.67,1031.01,16502.0,1028.65,1031.22,1026.67,1031.01,16502.0
2025-06-06 14:00:00,1031.04,1034.6,1031.04,1032.4,32051.0,1031.04,1034.6,1031.04,1032.4,32051.0
2025-06-06 15:00:00,1032.57,1034.6,1028.94,1030.2,73411.0,1032.57,1034.6,1028.94,1030.2,73411.0
2025-06-09 09:30:00,1031.0,1034.48,1025.87,1029.02,31047.0,1031.0,1034.48,1025.87,1029.02,31047.0
2025-06-09 10:00:00,1029.54,1030.87,1018.06,1022.0,55411.0,1029.54,1030.87,1018.06,1022.0,55411.0
2025-06-09 11:00:00,1022.0,1025.98,1021.42,1024.7,63281.0,1022.0,1025.98,1021.42,1024.7,63281.0
2025-06-09 12:00:00,1024.98,1025.78,1022.47,1025.34,23871.0,1024.98,1025.78,1022.47,1025.34,23871.0
2025-06-09 13:00:00,1025.7,1028.82,1025.29,1026.24,10127.0,1025.7,1028.82,1025.29,1026.24,10127.0
2025-06-09 14:00:00,1025.86,1027.7,1023.45,1027.35,19185.0,1025.86,1027.7,1023.45,1027.35,19185.0
2025-06-09 15:00:00,1027.28,1031.49,1026.43,1026.46,46335.0,1027.28,1031.49,1026.43,1026.46,46335.0
2025-06-10 09:30:00,1021.14,1026.86,1010.0,1013.89,57130.0,1021.14,1026.86,1010.0,1013.89,57130.0
2025-06-10 10:00:00,1012.48,1016.13,1009.0,1009.0,68933.0,1012.48,1016.13,1009.0,1009.0,68933.0
2025-06-10 11:00:00,1009.07,1010.65,999.12,1006.11,63602.0,1009.07,1010.65,999.12,1006.11,63602.0
2025-06-10 12:00:00,1008.15,1012.88,1006.75,1012.04,20066.0,1008.15,1012.88,1006.75,1012.04,20066.0
2025-06-10 13:00:00,1012.42,1014.63,1010.0,1010.33,24656.0,1012.42,1014.63,1010.0,1010.33,24656.0
2025-06-10 14:00:00,1009.0,1015.5,1007.74,1014.81,41436.0,1009.0,1015.5,1007.74,1014.81,41436.0
2025-06-10 15:00:00,1014.81,1015.53,1006.76,1009.8,70410.0,1014.81,1015.53,1006.76,1009.8,70410.0
2025-06-11 09:30:00,1010.24,1015.0,1005.46,1012.87,40485.0,1010.24,1015.0,1005.46,1012.87,40485.0
2025-06-11 10:00:00,1012.87,1016.39,1010.83,1015.41,15213.0,1012.87,1016.39,1010.83,1015.41,15213.0
2025-06-11 11:00:00,1015.8,1016.15,1011.1,1012.59,15428.0,1015.8,1016.15,1011.1,1012.59,15428.0
2025-06-11 12:00:00,1012.59,1015.7,1009.96,1014.75,17902.0,1012.59,1015.7,1009.96,1014.75,17902.0
2025-06-11 13:00:00,1014.93,1017.72,1007.92,1008.18,53150.0,1014.93,1017.72,1007.92,1008.18,53150.0
2025-06-11 14:00:00,1008.58,1009.36,1003.08,1006.36,19729.0,1008.58,1009.36,1003.08,1006.36,19729.0
2025-06-11 15:00:00,1004.02,1006.15,1001.39,1004.59,42778.0,1004.02,1006.15,1001.39,1004.59,42778.0
2025-06-12 09:30:00,1002.6,1010.16,1002.6,1008.35,31431.0,1002.6,1010.16,1002.6,1008.35,31431.0
2025-06-12 10:00:00,1008.51,1013.94,1006.58,1008.88,27676.0,1008.51,1013.94,1006.58,1008.88,27676.0
2025-06-12 11:00:00,1008.72,1011.28,1007.01,1008.38,21299.0,1008.72,1011.28,1007.01,1008.38,21299.0
2025-06-12 12:00:00,1007.69,1015.62,1005.86,1013.87,51420.0,1007.69,1015.62,1005.86,1013.87,51420.0
2025-06-12 13:00:00,1014.32,1016.04,1011.16,1011.72,59496.0,1014.32,1016.04,1011.16,1011.72,59496.0
2025-06-12 14:00:00,1012.59,1012.76,1006.72,1009.97,23935.0,1012.59,1012.76,1006.72,1009.97,23935.0
2025-06-12 15:00:00,1009.14,1011.48,1004.51,1006.56,65577.0,1009.14,1011.48,1004.51,1006.56,65577.0
2025-06-13 09:30:00,998.03,1001.0,988.09,988.73,47613.0,998.03,1001.0,988.09,988.73,47613.0
2025-06-13 10:00:00,990.0,992.22,983.29,990.9,74675.0,990.0,992.22,983.29,990.9,74675.0
2025-06-13 11:00:00,990.9,995.08,989.01,994.97,84073.0,990.9,995.08,989.01,994.97,84073.0
2025-06-13 12:00:00,995.0,996.58,991.09,993.11,26891.0,995.0,996.58,991.09,993.11,26891.0
2025-06-13 13:00:00,992.57,993.23,985.02,987.84,29170.0,992.57,993.23,985.02,987.84,29170.0
2025-06-13 14:00:00,987.91,988.42,978.18,982.24,73249.0,987.91,988.42,978.18,982.24,73249.0
2025-06-13 15:00:00,982.54,988.69,980.45,988.67,136031.0,982.54,988.69,980.45,988.67,136031.0
2025-06-16 09:30:00,992.0,1005.7,991.38,1005.7,72335.0,992.0,1005.7,991.38,1005.7,72335.0
2025-06-16 10:00:00,1005.99,1008.0,1000.2,1007.96,69421.0,1005.99,1008.0,1000.2,1007.96,69421.0
2025-06-16 11:00:00,1008.65,1016.97,1007.98,1012.58,74924.0,1008.65,1016.97,1007.98,1012.58,74924.0
2025-06-16 12:00:00,1011.88,1013.24,1007.66,1008.52,29801.0,1011.88,1013.24,1007.66,1008.52,29801.0
2025-06-16 13:00:00,1009.12,1010.0,1006.88,1007.69,23015.0,1009.12,1010.0,1006.88,1007.69,23015.0
2025-06-16 14:00:00,1007.69,1010.78,1005.02,1006.53,37686.0,1007.69,1010.78,1005.02,1006.53,37686.0
2025-06-16 15:00:00,1006.46,1008.04,1004.45,1005.5,75513.0,1006.46,1008.04,1004.45,1005.5,75513.0
2025-06-17 09:30:00,1003.85,1009.11,1003.0,1007.2,32005.0,1003.85,1009.11,1003.0,1007.2,32005.0
2025-06-17 10:00:00,1007.96,1012.0,1006.15,1007.32,38117.0,1007.96,1012.0,1006.15,1007.32,38117.0
2025-06-17 11:00:00,1007.16,1010.84,1006.61,1006.61,14144.0,1007.16,1010.84,1006.61,1006.61,14144.0
2025-06-17 12:00:00,1007.2,1012.0,1004.59,1005.36,48154.0,1007.2,1012.0,1004.59,1005.36,48154.0
2025-06-17 13:00:00,1004.75,1008.45,1001.61,1001.61,21556.0,1004.75,1008.45,1001.61,1001.61,21556.0
2025-06-17 14:00:00,1001.0,1005.69,999.34,1004.25,20358.0,1001.0,1005.69,999.34,1004.25,20358.0
2025-06-17 15:00:00,1004.56,1006.29,1003.67,1004.57,38124.0,1004.56,1006.29,1003.67,1004.57,38124.0
2025-06-18 09:30:00,1004.44,1007.04,993.01,993.28,42056.0,1004.44,1007.04,993.01,993.28,42056.0
2025-06-18 10:00:00,993.85,995.23,986.84,993.59,86882.0,993.85,995.23,986.84,993.59,86882.0
2025-06-18 11:00:00,993.34,993.34,989.61,989.93,20729.0,993.34,993.34,989.61,989.93,20729.0
2025-06-18 12:00:00,989.3,989.95,981.42,986.13,29500.0,989.3,989.95,981.42,986.13,29500.0
2025-06-18 13:00:00,985.34,986.5,979.2,985.22,32168.0,985.34,986.5,979.2,985.22,32168.0
2025-06-18 14:00:00,986.09,991.0,982.0,982.38,29820.0,986.09,991.0,982.0,982.38,29820.0
2025-06-18 15:00:00,981.15,984.96,979.53,981.41,144744.0,981.15,984.96,979.53,981.41,144744.0
2025-06-20 09:30:00,985.59,986.01,968.08,978.66,210619.0,985.59,986.01,968.08,978.66,210619.0
2025-06-20 10:00:00,978.97,982.09,974.65,979.25,46770.0,978.97,982.09,974.65,979.25,46770.0
2025-06-20 11:00:00,976.56,982.0,976.56,977.89,33016.0,976.56,982.0,976.56,977.89,33016.0
2025-06-20 12:00:00,977.62,978.91,975.79,975.8,26022.0,977.62,978.91,975.79,975.8,26022.0
2025-06-20 13:00:00,975.79,977.1,971.0,972.68,20109.0,975.79,977.1,971.0,972.68,20109.0
2025-06-20 14:00:00,972.69,974.95,965.59,966.29,33677.0,972.69,974.95,965.59,966.29,33677.0
2025-06-20 15:00:00,966.89,971.64,965.45,970.98,111279.0,966.89,971.64,965.45,970.98,111279.0